Business
*52-week * * * * * Sales* * * * * * *
Posted: Oct 19, 2012 4:55 PM
Updated: Oct 19, 2012 4:55 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 10 | x15379 | 16.70 | 16.28 | 16.36 | .05 | |
| 21.9615.26ABBLtd .71e | 70911 | 19.86 | 18.80 | 19.32 | +.43 | ||
| 24.6117.85ABM .58 | 19 | 12700 | 18.59 | 17.95 | 18.47 | +.35 | |
| 82.0761.57ACELtd 1.92e | |||||||
| 14 | 73733u82.07 | 77.13 | 80.52 | +3.51 | |||
| 41.0034.68ADTCpn | 153384 | 39.10 | 35.38 | 38.80 | +2.32 | ||
| 14.0110.18AESCorp .16 | 15 | 262030 | 11.25 | 10.54 | 11.04 | +.43 | |
| 50.9846.95AESpfC 3.38 | 787 | 49.70 | 49.26 | 49.30 | .29 | ||
| 50.4638.14AFLAC 1.32 | 9 | 138224 | u50.46 | 47.91 | 49.69 | +1.55 | |
| 25.4524.75AFLAC52 1.38 | 11038 | u25.45 | 25.23 | 25.36 | +.11 | ||
| 24.8416.48AGMtgeIT 3.08f | |||||||
| 5 | 24302 | 24.12 | 22.20 | 23.75 | +.35 | ||
| 25.9925.15AGMtgpfA 2.06 | 582 | 25.63 | 25.42 | 25.46 | .09 | ||
| 25.2524.75AGMtgpfB 2 | 1146 | u25.25 | 25.01 | 25.15 | +.10 | ||
| 54.0036.41AGCO | 7 | 42908 | 49.90 | 46.43 | 48.28 | +1.59 | |
| 9.968.20AGICCv 1.08a | 8391 | 9.26 | 9.05 | 9.19 | +.05 | ||
| 9.037.52AGICCv2 1.02 | 7766 | 8.56 | 8.41 | 8.52 | +.03 | ||
| 18.0714.88AGICEqCv 1.12 | 5163 | 17.72 | 17.28 | 17.50 | +.14 | ||
| 14.7912.05AGICGlEq 1.20 | 2206 | 13.68 | 13.30 | 13.34 | .06 | ||
| 11.929.55AGICInt 1.10m | 3011 | 10.02 | 9.75 | 9.83 | +.02 | ||
| 43.6936.59AGLRes 1.84 | 23 | 18378 | 41.36 | 39.86 | 40.74 | +.61 | |
| 6.493.60AHBelo .24a | 1717 | 5.07 | 4.98 | 5.07 | +.07 | ||
| 10.334.44AKSteel | 394859 | 5.90 | 5.13 | 5.51 | +.31 | ||
| 10.733.72AMNHlth | 21110 | u10.73 | 9.49 | 9.77 | +.17 | ||
| 37.9413.14AOL 5.15e | 3 | 96608 | u37.94 | 35.73 | 36.27 | .50 | |
| 30.9020.60ASAGold .37e | 1974 | 24.78 | 23.78 | 24.13 | .03 | ||
| 38.5827.41AT&TInc 1.76 | |||||||
| 47 | 1511614 | 36.57 | 34.83 | 35.32 | .31 | ||
| 5.982.70AUOptron | 79814 | 4.00 | 3.55 | 3.85 | +.40 | ||
| 15.499.42AVGTchn | 45037 | 10.97 | 9.62 | 10.32 | +.50 | ||
| 14.339.16AVXCp .30 | 10 | 9545 | 9.83 | d9.16 | 9.20 | .08 | |
| 40.6619.01AZZIncs .56f | 18 | 7206 | 37.19 | 35.46 | 35.80 | .14 | |
| 31.7823.91Aarons .06 | 15 | 18526 | 28.06 | 26.82 | 27.50 | +.48 | |
| 72.4751.53AbtLab 2.04 | |||||||
| 14 | 887191u72.47 | 64.52 | 66.15 | 3.13 | |||
| 77.4928.64AberFitc .70 | 17 | 115133 | 33.57 | 31.75 | 32.01 | .95 | |
| 26.0518.28AcadiaRlt .72 | 61 | 17741 | 25.81 | 24.77 | 25.54 | +.46 | |
| 71.7951.08Accenture 1.49e | |||||||
| 18 | 155872 | 70.76 | 67.69 | 67.75 | 1.67 | ||
| 37.5722.50AccessMid 1.68f | |||||||
| 24 | 17902u37.57 | 35.05 | 35.42 | 1.24 | |||
| 13.305.25AccoBrds | 6 | 46610 | 6.81 | 6.17 | 6.34 | +.03 | |
| 29.107.75AccretivH | 50 | 35446 | 12.68 | 11.59 | 12.05 | +.36 | |
| 9.142.83Accuride | 17902 | 3.08 | d2.83 | 2.86 | .14 | ||
| 5.102.50AcornIntl | 21 | 2.72 | 2.65 | 2.66 | .04 | ||
| 17.749.58ActiveNet | 37103 | 10.81 | d9.58 | 9.95 | .86 | ||
| 31.3320.05Actuant .04 | 14 | 26765 | 29.05 | 27.66 | 28.40 | +.69 | |
| 69.4642.19Acuity .52 | 22 | x14067 | 64.93 | 61.13 | 63.36 | +1.92 | |
| 11.579.00AdamsEx .65e | 6366 | 11.54 | 11.25 | 11.27 | .03 | ||
| 11.307.50Adecaogro | 5018 | 9.57 | 9.05 | 9.16 | .10 | ||
| 112.7958.00AFPProv 7.03e | 378112.33108.94 | 109.25 | 1.15 | ||||
| 93.0859.32AdvAuto .24 | 13 | 34964 | 68.92 | 66.69 | 68.43 | +.46 | |
| 8.352.17AMD | 2407110 | 2.83 | d2.17 | 2.18 | .56 | ||
| 4.743.14AdvSemi .11r | 14 | 41943 | 3.78 | 3.56 | 3.56 | .10 | |
| 5.522.47AdvOil&Gs | 14573 | 4.20 | 3.74 | 3.95 | +.15 | ||
| 17.258.82Advantest | 513 | 12.39 | 11.76 | 12.21 | +.64 | ||
| 17.0914.18AdvClayCv 1.13a | |||||||
| 6502u17.09 | 16.68 | 17.01 | +.15 | ||||
| 7.065.97AdvCCvII .56 | 6362 | 6.70 | 6.57 | 6.63 | +.04 | ||
| 10.148.74AdvClEnh .84 | 2281 | 9.71 | 9.41 | 9.55 | +.04 | ||
| 31.4726.89AdSFocGr .24e | 2 | 29.95 | 29.95 | 29.95 | +.36 | ||
| 22.4517.01AdvLgSht .31p | 88 | 21.75 | 21.45 | 21.49 | .04 | ||
| 50.6946.55AdvPerHY 4.39e | 2617 | 50.42 | 49.98 | 50.30 | +.35 | ||
| 27.0023.87AdvGblA&B | 16 | 26.49 | 25.98 | 26.38 | +.29 | ||
| 25.7424.90AdvSQAM | 642 | u25.74 | 25.33 | 25.33 | .04 | ||
| 26.9924.73AdvSStarG | 503 | u26.99 | d24.73 | 24.82 | +.04 | ||
| 52.6649.55AdvGblEch | 8 | 52.15 | 51.32 | 51.32 | .19 | ||
| 27.2922.68AdAccuGOp | 6 | 26.35 | 26.35 | 26.35 | .04 | ||
| 27.5023.47AdvRkSAM | 7 | 25.82 | 25.75 | 25.82 | +.07 | ||
| 25.1221.90AdvCambG .20e | 336 | 24.82 | 24.36 | 24.49 | +.06 | ||
| 37.0024.05AdvTrTabs .01p | 166 | 36.00 | 34.18 | 34.19 | .23 | ||
| 27.4523.54AdvMeidll .02p | 95 | 25.89 | 25.33 | 25.56 | +.22 | ||
| 26.6124.73AdMadGBd .73e | 262 | u26.61 | 25.22 | 26.59 | +.16 | ||
| 26.0016.53AdMadIntl .10p | 69 | 23.10 | 23.02 | 23.02 | +.65 | ||
| 27.7222.57AdMadDm .07p | 70 | 27.20 | 26.91 | 26.91 | +.42 | ||
| 27.7019.54AdvActBear | 16040 | 21.18 | 20.10 | 20.63 | .34 | ||
| 24.2814.50AecomTch | 10 | 40688 | 21.88 | 20.96 | 21.34 | +.33 | |
| 7.933.94AegeanMP .04 | 24 | 4854 | 6.16 | 5.60 | 5.96 | .17 | |
| 6.033.66Aegon .25e | 19824 | 5.79 | 5.39 | 5.61 | +.26 | ||
| 26.1518.52Aegoncap 1.59 | 3760 | u26.15 | 25.35 | 25.35 | .64 | ||
| 25.3819.76Aegon6.875 1.72 | 2316 | 25.28 | 24.77 | 24.87 | .35 | ||
| 25.6721.04Aegon7.25 1.81 | 3437 | 25.45 | 24.91 | 25.10 | .23 | ||
| 25.3618.69Aegon6.5 1.63 | 2796 | 25.23 | 24.75 | 24.99 | .20 | ||
| 24.4015.22Aegonflt 1.01 | 1120 | 24.21 | 23.90 | 24.00 | .16 | ||
| 28.2524.58Aegon42n 2 | 6023 | u28.25 | 27.51 | 27.51 | .26 | ||
| 13.509.20AerCap | 8 | 9649 | 13.08 | 12.63 | 12.66 | .10 | |
| 13.895.48Aeroflex | 2540 | 6.17 | 5.62 | 5.77 | .04 | ||
| 23.0512.12Aeropostl | 18 | 114796 | 13.29 | 12.59 | 13.19 | +.27 | |
| 51.1434.58Aetna .70 | 9 | 254138 | 44.49 | 43.15 | 43.54 | +.29 | |
| 127.8881.28AffilMgrs | 28 | 15171126.67120.40 | 124.44 | +2.75 | |||
| 25.3524.26AffMgrs22 1.31 | 5666 | u25.35 | d24.26 | 25.10 | |||
| 26.6025.12AffMgrs42 1.59 | 8530 | u26.60 | 25.94 | 26.17 | .01 | ||
| 46.2832.14Agilent .40 | 12 | 193053 | 38.25 | 35.64 | 35.75 | 1.47 | |
| 59.3631.42Agnico g.80 | 26 | 67415 | 53.65 | 50.43 | 52.67 | +1.17 | |
| 26.7520.61AgreeRlt 1.60 | 26 | 1751 | 26.28 | 25.71 | 25.85 | .19 | |
| 1.56.68AgriaCp | 1225 | .80 | .74 | .77 | .01 | ||
| 107.0163.39Agriumg 1f | |||||||
| 11 | 58897105.60102.79 | 104.40 | +1.11 | ||||
| 26.4718.45AirLease | 18 | 11034 | 20.94 | 20.13 | 20.47 | .10 | |
| 92.7976.11AirProd 2.56 | 14 | 89522 | 85.95 | 79.72 | 79.99 | 2.01 | |
| 14.5510.49Aircastle .60 | 9 | 16599 | 11.40 | 10.94 | 11.07 | .11 | |
| 93.0566.81Airgas 1.60 | 20 | 23763 | 83.53 | 79.03 | 82.03 | +1.92 | |
| 26.5925.14AlaPwpfN 1.30 | 136 | 25.83 | 25.67 | 25.72 | .04 | ||
| 28.8424.95AlaPwpfO 1.46 | 152 | 27.49 | 26.06 | 26.66 | .51 | ||
| 26.9025.23AlaPwpfP 1.32 | 138 | 26.84 | 26.26 | 26.35 | .25 | ||
| 34.6320.79AlamoGp .24 | 12 | x1225 | u34.63 | 32.93 | 33.51 | +.62 | |
| 39.7730.28AlaskAirs | 13 | 27103 | 38.41 | 36.59 | 37.77 | +.95 | |
| 26.2214.74AlbnyIn .56 | 8 | 5222 | 22.58 | 20.95 | 21.32 | .46 | |
| 68.5144.17Albemarle .80 | |||||||
| 12 | 74731 | 56.26 | 51.86 | 55.33 | +3.32 | ||
| 2.99.91AlcatelLuc | 1384998 | 1.16 | .95 | 1.12 | +.12 | ||
| 11.667.97Alcoa .12 | 56 | 790334 | 9.27 | 8.63 | 9.01 | +.32 | |
| 27.2217.13Alere | 44324 | 21.40 | 19.88 | 19.95 | .89 | ||
| 245.35192.44AlerepfB 12t | 564207.30198.20 | 200.06 | 5.14 | ||||
| 36.4323.50AlxBIncn | 6984 | 28.12 | 26.93 | 26.93 | .61 | ||
| 460.31348.00Alexdr 15 | 27 | 120425.63416.02 | 419.62 | +2.60 | |||
| 77.1061.65AlexREE 2.12f | 51 | 15503 | 74.59 | 72.63 | 73.38 | +.61 | |
| 27.4524.30AlxREpfE 1.61 | 142 | 27.03 | 26.50 | 27.03 | +.37 | ||
| 364.89277.03AllegCp | 6 | 3292 | u364.89347.04 | 351.28 | +5.01 | ||
| 53.0027.61AllegTch .72 | 18 | 53366 | 33.95 | 31.06 | 32.81 | +1.39 | |
| 97.0978.42Allergan .20 | 27 | 92757 | 95.44 | 92.14 | 92.21 | .05 | |
| 42.6637.36Allete 1.84 | 19 | 7037 | 42.09 | 41.09 | 41.67 | +.43 | |
| 17.2413.36AlliCAMun .91 | 602 | 15.99 | 15.80 | 15.89 | .01 | ||
| 145.6892.25AlliData | 18 | 50852 | u145.68136.70 | 144.33 | +6.49 | ||
| 2.19.72AlliHlthCh | 877 | 1.44 | 1.37 | 1.39 | .02 | ||
| 16.6813.66AlliBNtlMu .93 | 3065 | 16.06 | 15.77 | 15.92 | .01 | ||
| 3.922.38AlliancOne | 9292 | 3.36 | 2.87 | 2.98 | .23 | ||
| 16.1013.70AlliBGlbHi 1.20 | 7623 | 15.89 | 15.58 | 15.85 | +.28 | ||
| 8.757.90AlliBInco .48 | 23289 | 8.64 | 8.56 | 8.61 | |||
| 16.0713.50AlliNYMun .85 | 196 | 15.69 | 15.50 | 15.63 | +.01 | ||
| 16.7511.44AlliBern .85e | 12372 | 16.70 | 15.87 | 16.35 | +.38 | ||
| 47.6539.40AlliantEgy 1.80 | |||||||
| 18 | 17943 | 45.66 | 43.89 | 45.17 | +1.06 | ||
| 64.7643.08AlliantTch .80 | 7 | 23239 | 58.80 | 52.91 | 57.43 | +5.49 | |
| 25.3421.76AlldCap47 1.72 | 664 | 25.19 | 25.01 | 25.14 | +.09 | ||
| 82.9854.50AlldWldA 1.50 | 6 | 7013 | u82.98 | 79.70 | 81.58 | +1.82 | |
| 25.2215.82AllisonTn .24 | 19404 | 20.00 | 18.67 | 19.58 | +.91 | ||
| 42.8124.10Allstate .88 | 10 | 162494 | u42.81 | 40.58 | 42.01 | +1.40 | |
| 25.1117.00AllyFnpfB 2.13 | 12133 | u25.11 | 24.95 | 25.03 | +.03 | ||
| 6.381.46AlonHldgs .30e | 2052 | 2.99 | 2.41 | 2.70 | +.35 | ||
| 14.657.04AlonUSA .16 | 35 | 13749 | 14.00 | 12.68 | 13.12 | +.26 | |
| 29.295.28AlphaNRs | 1796851 | 9.74 | 7.68 | 8.97 | +1.09 | ||
| 29.0323.90AlphaCAlt | 130 | 28.93 | 27.79 | 27.84 | .13 | ||
| 6.344.98AlpGlbDD .72 | 7290 | 6.03 | 5.83 | 5.93 | +.04 | ||
| 7.565.13AlpGPPrp .60 | 13001 | 7.55 | 7.36 | 7.44 | +.06 | ||
| 5.003.97AlpTotDiv .66 | 60813 | 4.51 | 4.40 | 4.41 | .02 | ||
| 40.6130.37AlpsETF .81e | 229 | 39.84 | 39.00 | 39.30 | +.47 | ||
| 41.1732.97AlpsEqSect .74e | 123 | 40.93 | 39.85 | 40.23 | +.09 | ||
| 48.5138.88AlpsCRB .71e | 935 | 46.01 | 44.47 | 45.22 | +.42 | ||
| 27.6125.06AlpsDvDog .29p | 1162 | 27.59 | 26.71 | 27.23 | +.51 | ||
| 17.1915.19AlpAlerMLP 1e | 82235 | 16.88 | 16.61 | 16.64 | .03 | ||
| 36.2926.80Altria 1.76f | 16 | 391303 | 33.59 | 32.60 | 32.63 | .49 | |
| 6.842.65Alumina .12e | 11928 | 4.05 | 3.57 | 3.96 | +.44 | ||
| 15.299.22AlumChina | 7317 | 11.74 | 10.74 | 11.41 | +.72 | ||
| 36.8725.05AmBevC .69e | 465 | 34.33 | 32.72 | 33.88 | +1.34 | ||
| 44.6331.31AmBev .63e | 106855 | 42.12 | 39.91 | 41.34 | +1.62 | ||
| 17.5913.91AmREITn | 2253 | 17.30 | 15.81 | 16.13 | +.11 | ||
| 8.152.12AmbwEd | 3014 | 2.91 | 2.59 | 2.73 | +.12 | ||
| 36.2825.93AMCOL .80f | 16 | 4020 | 34.44 | 32.24 | 33.00 | +.20 | |
| 33.7927.29Amdocs | 14 | 49869 | 33.01 | 32.14 | 32.86 | +.66 | |
| 35.3030.21Ameren 1.60 | 62 | 62444 | 33.16 | 32.40 | 32.96 | +.36 | |
| 14.739.54Ameresco | 19 | 2935 | 12.12 | 11.16 | 11.50 | +.17 | |
| 91.7440.99Amerigrp | 32 | 21816 | u91.74 | 91.62 | 91.72 | +.09 | |
| 28.4721.60AMovilL .28e | 27 | 263915 | 26.56 | 25.76 | 26.28 | +.46 | |
| 28.4518.11AmAssets .84 | 5658 | u28.45 | 27.69 | 27.97 | +.21 | ||
| 13.087.50AmAxle | 6 | 58350 | 12.35 | 11.63 | 12.02 | +.27 | |
| 48.1036.78AmCampus 1.35 | |||||||
| 67 | 30343 | 44.44 | 42.92 | 44.19 | +.97 | ||
| 23.9412.24AEagleOut .44a | |||||||
| 24 | 130058 | 22.97 | 21.68 | 22.54 | +1.00 | ||
| 45.4136.97AEP 1.88 | 11 | 95851 | u45.41 | 44.00 | 44.98 | +.86 | |
| 29.0025.95AEP63 2.19 | 1148 | 27.25 | 26.99 | 27.15 | +.11 | ||
| 13.099.48AEqInvLf .12f | 7 | 26416 | 11.77 | 11.36 | 11.46 | .13 | |
| 61.4244.69AmExp .80 | 13 | 335306 | 59.40 | 56.51 | 56.86 | 1.03 | |
| 40.5432.23AFnclGrp .78f | |||||||
| 10 | 21301 | 39.48 | 38.04 | 39.00 | +1.08 | ||
| 28.3624.73AFnclGp50 1.75 | 308 | 27.58 | 26.91 | 27.58 | +.10 | ||
| 26.9524.90AFnclG6-42 1.59 | 848 | 26.46 | 25.99 | 26.45 | +.12 | ||
| 26.2525.00AFnclG8-42 1.44 | 2990 | u26.25 | 25.50 | 25.89 | +.31 | ||
| 17.8512.47AGreet .60 | 20 | 22471 | 17.44 | 16.97 | 16.99 | .06 | |
| 8.807.01AmerInco .60 | 1510 | u8.80 | 8.41 | 8.65 | +.08 | ||
| 15.554.88AIGwt | 7811 | u15.55 | 14.47 | 14.47 | .48 | ||
| 37.6719.96AmIntlGrp | 3 | 1115517 | u37.67 | 35.48 | 35.70 | +.24 | |
| 25.3419.66AIntGr77 1.61 | 3680 | u25.34 | 24.76 | 24.79 | .26 | ||
| 26.3723.08AIntGr62 1.93 | 6931 | 25.49 | 25.08 | 25.08 | .34 | ||
| 23.1717.37AMidstrm 1.73 | 394 | 19.78 | 19.00 | 19.23 | +.17 | ||
| 16.4013.59AMunInc .93 | 893 | u16.40 | 16.03 | 16.39 | +.38 | ||
| 3.961.25AmrRlty | 473 | 3.55 | 2.72 | 3.43 | +.02 | ||
| 6.993.55AmRepro | 96 | 2072 | 4.24 | 3.84 | 3.85 | .19 | |
| 22.3216.48ASaftyIns | 35 | 1799 | 18.69 | d16.48 | 17.50 | .98 | |
| 11.409.40ASelPort .81 | 1045 | 11.26 | 11.05 | 11.12 | .06 | ||
| 45.4033.56AmStsWtr 1.42f | 17 | 4435 | 44.60 | 43.23 | 43.24 | .78 | |
| 12.4810.05AmSIP .84 | 827 | 12.26 | 11.85 | 11.90 | .26 | ||
| 9.057.70AmSIP2 .57 | 1538 | 8.99 | 8.83 | 8.86 | .10 | ||
| 7.656.42AmSIP3 .45 | 5070 | u7.65 | 7.54 | 7.62 | +.06 | ||
| 76.2253.02AmTower .92f | |||||||
| 64 | 147236u76.22 | 72.06 | 73.84 | +1.67 | |||
| 37.5110.94AVangrd .13e | 35 | 6764 | 35.00 | 33.70 | 34.56 | +.54 | |
| 39.3829.59AmWtrWks 1f | 19 | 38625 | 37.43 | 36.00 | 37.28 | +.96 | |
| 46.4737.00Amerigas 3.20 | 4045 | 44.97 | 44.01 | 44.65 | +.14 | ||
| 60.4740.40Ameriprise 1.40 | |||||||
| 12 | 54724 | 59.27 | 55.81 | 57.80 | +1.84 | ||
| 29.9426.94Ameripr39 1.94 | 533 | 28.94 | 28.68 | 28.89 | +.09 |
