Business
*52-week * * * * * Sales* * * * * * *
Posted: Nov 16, 2012 4:54 PM
Updated: Nov 16, 2012 4:54 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 8 | 10855 | 14.32 | 13.27 | 13.55 | .54 | |
| 21.9615.26ABBLtd .71e | 123396 | 18.32 | 17.49 | 17.69 | .50 | ||
| 24.6117.85ABM .58 | 19 | 10101 | 19.08 | 17.98 | 18.37 | .65 | |
| 82.0764.09ACELtd 1.94e | 10 | 63977 | 78.16 | 75.95 | 77.30 | .85 | |
| 44.9734.68ADTCpn | 82981 | u44.97 | 40.94 | 41.03 | 2.03 | ||
| 14.019.52AESCorp .16 | 335505 | 10.34 | d9.52 | 9.89 | .07 | ||
| 50.9846.95AESpfC 3.38 | 412 | 50.10 | 49.75 | 49.97 | |||
| 52.4638.14AFLAC 1.40f | 8 | 170095 | 50.73 | 49.35 | 50.41 | +.79 | |
| 25.8924.75AFLAC52 1.38 | 5032 | 25.70 | 24.95 | 25.11 | .34 | ||
| 24.8417.52AGMtgeIT 3.08f | |||||||
| 3 | 24579 | 23.83 | 21.00 | 23.24 | .27 | ||
| 28.3424.37AGMtgpfA 2.06 | |||||||
| 1482u28.34d24.37 | 25.26 | .48 | |||||
| 25.2523.07AGMtgpfB 2 | 1814 | 25.15 | d23.07 | 24.80 | .26 | ||
| 54.0038.09AGCO | 6 | 82416 | 45.58 | 42.48 | 43.21 | 1.11 | |
| 9.968.09AGICCv 1.08a | 28301 | 8.84 | d8.09 | 8.70 | .12 | ||
| 9.037.37AGICCv2 1.02 | 25886 | 8.13 | d7.37 | 8.05 | .05 | ||
| 18.0714.88AGICEqCv 1.12 | 5661 | 16.96 | 15.77 | 16.24 | .71 | ||
| 14.7912.05AGICGlEq 1.20 | 2001 | 12.99 | 12.16 | 12.55 | .44 | ||
| 11.928.70AGICInt 1.10m | 5362 | 9.41 | d8.70 | 9.05 | .32 | ||
| 43.0036.59AGLRes 1.84 | 20 | x21514 | 38.57 | 36.90 | 37.79 | .11 | |
| 6.493.60AHBelo .24a | x2465 | 4.95 | 4.52 | 4.68 | .21 | ||
| 10.333.42AKSteel | 1086023 | 5.55 | d3.42 | 3.57 | 1.84 | ||
| 11.073.72AMNHlth | 11523 | u11.07 | 10.27 | 10.40 | +.05 | ||
| 43.9313.49AOL 5.15e | 3 | 124349 | 39.27 | 34.71 | 35.11 | 4.43 | |
| 30.6020.60ASAGold .38e | x8466 | 23.27 | 20.75 | 21.43 | 1.38 | ||
| 38.5827.41AT&TInc 1.80f | |||||||
| 43 | 1264052 | 34.43 | 32.90 | 33.14 | .40 | ||
| 5.982.70AUOptron | 36847 | 4.16 | 3.76 | 3.79 | .32 | ||
| 15.499.42AVGTchn | 17599 | 12.25 | 11.82 | 12.18 | +.21 | ||
| 13.969.11AVXCp .30 | 14 | 10436 | 10.12 | 9.58 | 9.61 | .36 | |
| 40.6619.01AZZIncs .56f | 18 | 8268 | 38.81 | 34.85 | 35.89 | .99 | |
| 32.5323.91Aarons .07f | 15 | 19557 | 30.04 | 28.35 | 28.81 | .93 | |
| 72.4752.05AbtLab 2.04 | 13 | 340492 | 65.37 | 62.77 | 62.88 | 1.96 | |
| 57.5628.64AberFitc .70 | 18 | 512046 | 42.90 | 30.74 | 40.87 | +9.35 | |
| 26.0518.28AcadiaRlt .72 | 54 | 17350 | 25.09 | 23.91 | 24.45 | .50 | |
| 71.7951.08Accenture 1.49e | |||||||
| 17 | 149535 | 67.08 | 64.30 | 66.19 | +.38 | ||
| 37.5722.50AccessMid 1.74f | |||||||
| 23 | 11970 | 33.86 | 30.10 | 33.64 | +.48 | ||
| 13.305.80AccoBrds | 5 | 33245 | 7.33 | 6.40 | 6.63 | .46 | |
| 28.467.75AccretivH | 55 | 33021 | 11.30 | 10.68 | 10.95 | +.14 | |
| 9.142.21Accuride | 18004 | 2.59 | 2.27 | 2.29 | .01 | ||
| 5.052.50AcornIntl | 71 | 2.80 | 2.65 | 2.65 | .05 | ||
| 17.744.67ActiveNet | 57179 | 5.75 | d4.67 | 4.94 | .80 | ||
| 31.3320.05Actuant .04 | 13 | 25784 | 27.25 | 25.38 | 26.15 | .66 | |
| 69.4642.19Acuity .52 | 21 | 12379 | 63.56 | 60.82 | 61.75 | 1.29 | |
| 11.579.00AdamsEx .67e | 11817 | 11.01 | 10.01 | 10.13 | .80 | ||
| 11.307.50Adecaogro | 6257 | 9.25 | 8.46 | 8.60 | .40 | ||
| 112.7958.00AFPProv 7.03e | 608108.32 | 99.01 | 103.75 | 4.15 | |||
| 93.0860.87AdvAuto .24 | 15 | 57587 | 80.56 | 76.77 | 76.90 | 1.51 | |
| 8.351.81AMD | 1577153 | 2.35 | d1.81 | 1.86 | .17 | ||
| 4.743.14AdvSemi .11r | 14 | 39239 | 3.97 | 3.72 | 3.73 | .17 | |
| 5.352.47AdvOil&Gs | 6449 | 3.45 | 3.25 | 3.36 | .05 | ||
| 17.258.82Advantest | 457 | 13.08 | 11.89 | 13.02 | +1.13 | ||
| 17.0914.18AdvClayCv 1.13a | |||||||
| x7263 | 16.07 | 14.84 | 15.25 | .68 | |||
| 7.065.97AdvCCvII .56 | x7982 | 6.53 | 6.06 | 6.27 | .15 | ||
| 10.148.61AdvClEnh .84 | x2454 | 9.59 | d8.61 | 8.93 | .25 | ||
| 31.4726.89AdSFocGr .24e | 36 | 29.59 | 28.76 | 28.78 | .62 | ||
| 22.4517.01AdvLgSht .31p | 244 | 21.49 | 21.19 | 21.23 | .34 | ||
| 50.6946.55AdvPerHY 4.43e | 3628 | 49.83 | 49.10 | 49.44 | .37 | ||
| 25.8324.52AdvSQAM | 120 | 25.37 | d24.52 | 24.74 | .21 | ||
| 26.9924.30AdvSStarG | 403 | 24.58 | d24.30 | 24.38 | .20 | ||
| 52.7749.55AdvGblEch | 10 | 51.68 | 50.16 | 50.29 | 1.09 | ||
| 27.2922.68AdAccuGOp | 7 | 26.19 | 25.64 | 25.64 | 1.21 | ||
| 27.5023.47AdvRkSAM | 10 | 25.69 | 25.54 | 25.61 | .10 | ||
| 25.1221.90AdvCambG .20e | 2214 | 24.17 | 23.67 | 23.82 | .25 | ||
| 37.0027.70AdvTrTabs .01p | 93 | 33.59 | 32.67 | 32.95 | .52 | ||
| 27.4523.54AdvMeidll .02p | 16 | 25.09 | 24.50 | 24.77 | .38 | ||
| 26.7224.73AdMadGBd .72e | 28 | 26.40 | 26.28 | 26.33 | .13 | ||
| 26.0019.17AdMadIntl .10p | 37 | 21.79 | 21.79 | 21.79 | .66 | ||
| 27.7222.57AdMadDm .07p | 21 | 25.80 | 25.55 | 25.75 | .71 | ||
| 27.3219.54AdvActBear | 31449 | 21.15 | 20.50 | 20.89 | +.20 | ||
| 24.2814.50AecomTch | 9 | 86383 | 21.95 | 18.68 | 20.09 | 1.71 | |
| 7.933.94AegeanMP .04 | 10 | 10992 | 5.68 | 4.78 | 4.90 | .07 | |
| 6.033.66Aegon .25e | 25358 | 5.55 | 5.16 | 5.22 | .13 | ||
| 26.1518.52Aegoncap 1.59 | 3922 | 25.88 | 24.88 | 25.35 | .34 | ||
| 25.3819.76Aegon6.875 1.72 | 2360 | 25.23 | 24.73 | 25.15 | +.06 | ||
| 25.6721.04Aegon7.25 1.81 | 4109 | 25.44 | 24.90 | 25.36 | +.12 | ||
| 25.3618.69Aegon6.5 1.63 | 1832 | 25.19 | 24.68 | 25.13 | +.05 | ||
| 24.4015.22Aegonflt 1.01 | 1029 | 23.80 | 22.75 | 23.19 | .38 | ||
| 28.2524.58Aegon42n 2 | 4592 | 28.20 | 27.12 | 27.87 | +.02 | ||
| 13.509.20AerCap | 8 | 18963 | 13.22 | 12.56 | 12.76 | ||
| 13.895.00Aeroflex | 2381 | 6.80 | 6.07 | 6.18 | .62 | ||
| 23.0511.76Aeropostl | 17 | 102232 | 14.24 | 12.66 | 12.81 | .06 | |
| 51.1434.58Aetna .70 | 8 | 167617 | 42.36 | 40.32 | 40.70 | 1.42 | |
| 132.3281.28AffilMgrs | 28 | 17222126.68119.84 | 121.85 | 3.72 | |||
| 25.3524.26AffMgrs22 1.31 | 1063 | 25.26 | 24.84 | 24.98 | .11 | ||
| 26.6025.02AffMgrs42 1.59 | 1473 | 25.91 | d25.02 | 25.68 | .11 | ||
| 46.2832.51Agilent .40 | 12 | 206109 | 37.15 | 35.45 | 35.81 | 1.10 | |
| 56.9931.42Agnico g.80 | 24 | 88311 | 56.39 | 50.45 | 52.14 | 3.48 | |
| 26.7520.61AgreeRlt 1.60 | 16 | 2468 | 25.41 | 24.89 | 25.31 | +.06 | |
| 1.56.68AgriaCp | 1820 | .98 | .79 | .97 | +.04 | ||
| 108.4263.39Agriumg 2f | 12 | 49071 | 97.78 | 95.24 | 97.58 | +1.54 | |
| 26.4718.45AirLease | 18 | 31682 | 23.17 | 21.99 | 22.53 | +.44 | |
| 92.7976.11AirProd 2.56 | 17 | 72710 | 81.24 | 79.30 | 80.00 | +.27 | |
| 14.5510.61Aircastle .66f | 6 | 17216 | 11.43 | 10.99 | 11.15 | .10 | |
| 93.0569.51Airgas 1.60 | 21 | 31132 | 88.31 | 85.08 | 86.72 | 1.29 | |
| 26.5925.14AlaPwpfN 1.30 | 260 | 26.03 | 25.71 | 25.77 | .07 | ||
| 28.8425.10AlaPwpfO 1.46 | 317 | 26.24 | d25.10 | 25.81 | +.09 | ||
| 26.9025.23AlaPwpfP 1.32 | 76 | 26.28 | 26.03 | 26.21 | +.13 | ||
| 34.6325.06AlamoGp .24 | 11 | 878 | 31.62 | 29.66 | 30.43 | +.27 | |
| 42.4830.28AlaskAirs | 10 | 45279 | u42.48 | 39.56 | 40.72 | +.03 | |
| 26.2214.74AlbnyIn .56 | 26 | 3950 | 21.30 | 19.53 | 20.43 | .57 | |
| 68.5146.62Albemarle .80 | 12 | 32976 | 56.61 | 53.60 | 54.31 | +.10 | |
| 2.66.91AlcatelLuc | 1369684 | 1.16 | .98 | 1.00 | .11 | ||
| 10.927.97Alcoa .12 | 51 | 713608 | 8.48 | 7.98 | 8.18 | .25 | |
| 27.2217.13Alere | 31838 | 18.26 | 17.54 | 17.68 | .06 | ||
| 245.35186.00AlerepfB 12t | 11195.98191.17 | 191.60 | 2.40 | ||||
| 36.4323.50AlxBIncn | 6234 | 29.43 | 27.11 | 27.41 | 1.92 | ||
| 459.06348.00Alexdr 15 | 28 | 142438.45413.53 | 419.54 17.27 | ||||
| 77.1061.65AlexREE 2.12f | 55 | 31296 | 67.30 | 64.09 | 66.58 | .87 | |
| 27.4524.30AlxREpfE 1.61 | 326 | 26.50 | 25.64 | 26.26 | .04 | ||
| 364.89277.03AllegCp | 6 | 1913337.67313.85 | 328.57 | 1.65 | |||
| 53.0025.35AllegTch .72 | 16 | 89887 | 28.43 | d25.35 | 25.99 | .78 | |
| 97.0978.42Allergan .20 | 26 | 62265 | 91.00 | 87.50 | 88.71 | 1.73 | |
| 42.6637.36Allete 1.84 | 16 | x8152 | 40.53 | 38.14 | 38.49 | 1.19 | |
| 17.2413.84AlliCAMun .91 | 755 | 16.36 | 15.47 | 15.69 | .31 | ||
| 145.6892.80AlliData | 17 | 24961144.03137.01 | 139.66 | 2.66 | |||
| 2.19.72AlliHlthCh | 6072 | 1.46 | 1.14 | 1.20 | .21 | ||
| 16.6813.80AlliBNtlMu .93 | 3415 | 15.94 | 15.31 | 15.65 | .32 | ||
| 3.922.48AlliancOne | 22 | 10500 | 3.08 | 2.99 | 3.07 | +.06 | |
| 16.1813.97AlliBGlbHi 1.20 | 29527 | 15.80 | 14.02 | 15.37 | .39 | ||
| 8.837.98AlliBInco .48 | 57480 | 8.64 | 8.19 | 8.48 | .13 | ||
| 16.0713.74AlliNYMun .85 | 347 | 15.84 | 15.30 | 15.60 | .12 | ||
| 17.6711.44AlliBern .85e | 20393 | 16.88 | 15.68 | 15.97 | .09 | ||
| 47.6539.94AlliantEgy 1.80 | |||||||
| 16 | 33824 | 44.00 | 42.21 | 43.46 | .24 | ||
| 62.9543.08AlliantTch 1.04f | |||||||
| 7 | 17334 | 60.91 | 57.03 | 58.50 | 1.43 | ||
| 25.3422.60AlldCap47 1.72 | 861 | 25.09 | 24.44 | 24.77 | .30 | ||
| 84.1756.71AlldWldA 1.50 | 6 | 11081 | 79.55 | 76.12 | 78.11 | .63 | |
| 25.2215.82AllisonTn .24 | x22412 | 22.00 | 20.33 | 21.00 | .45 | ||
| 42.8124.50Allstate .88 | 7 | 200528 | 39.59 | 38.02 | 38.92 | +.19 | |
| 25.6317.00AllyFnpfB 2.13 | 9047 | 25.42 | 24.70 | 25.16 | .19 | ||
| 5.411.46AlonHldgs .30e | 647 | 2.52 | 2.14 | 2.21 | .25 | ||
| 14.697.52AlonUSA .16 | 22 | 17966 | 14.50 | 12.99 | 13.08 | 1.32 | |
| 26.705.28AlphaNRs | 721169 | 8.16 | 6.88 | 7.10 | .90 | ||
| 29.0323.90AlphaCAlt | 53 | 27.27 | 26.25 | 26.31 | .94 | ||
| 6.344.80AlpGlbDD .72 | 17054 | 5.48 | d4.80 | 5.04 | .43 | ||
| 7.565.13AlpGPPrp .60 | 24065 | 7.27 | 6.36 | 6.83 | .41 | ||
| 4.843.71AlpTotDiv .66 | 105452 | 4.15 | d3.71 | 3.99 | .15 | ||
| 40.6130.37AlpsETF .81e | 273 | 39.06 | 38.11 | 38.54 | .37 | ||
| 41.1732.97AlpsEqSect .74e | 1411 | 38.93 | 37.77 | 38.17 | .59 | ||
| 48.5138.88AlpsCRB .71e | 233 | 43.37 | 41.90 | 42.29 | 1.14 | ||
| 27.6125.06AlpsDvDog .29p | 1485 | 26.15 | 25.35 | 25.71 | .32 | ||
| 17.1915.19AlpAlerMLP 1e | 199657 | 16.15 | 15.42 | 15.87 | .28 | ||
| 36.2927.00Altria 1.76f | 15 | 569231 | 31.57 | 30.01 | 31.24 | .24 | |
| 6.172.65Alumina .12e | 13079 | 3.57 | 3.30 | 3.35 | .16 | ||
| 13.889.22AlumChina | 5806 | 10.69 | 10.29 | 10.58 | .07 | ||
| 37.1725.05AmBevC .69e | 2555 | 35.05 | 32.40 | 34.61 | +1.91 | ||
| 44.6331.31AmBev .63e | 78825 | 40.35 | 38.80 | 40.28 | +.81 | ||
| 17.5913.91AmREITn .80 | 982 | 17.05 | 15.54 | 16.61 | .15 | ||
| 8.152.12AmbwEd | 1022 | 2.70 | 2.45 | 2.64 | +.02 | ||
| 36.2825.93AMCOL .80 | 14 | 4649 | 30.12 | 28.25 | 29.45 | .29 | |
| 33.8527.29Amdocs | 8 | 45672 | 33.00 | 31.72 | 32.17 | .62 | |
| 35.3028.90Ameren 1.60 | |||||||
| 33 | 102530 | 30.20d28.90 | 29.36 | 1.00 | |||
| 14.738.29Ameresco | 20 | 4252 | 9.85 | 8.91 | 9.37 | .07 | |
| 91.7551.98Amerigrp | 36 | 23456 | 91.51 | 91.32 | 91.50 | +.14 | |
| 28.4721.60AMovilL .30e | |||||||
| 24 | x369647 | 25.01 | 23.01 | 23.28 | .36 | ||
| 28.4519.52AmAssets .84 | 7409 | 27.75 | 24.87 | 26.39 | 1.04 | ||
| 13.087.50AmAxle | 6 | 77019 | 10.34 | 9.27 | 9.55 | .73 | |
| 48.1036.78AmCampus 1.35 | |||||||
| 69 | 31126 | 44.96 | 42.96 | 44.01 | .75 | ||
| 23.9412.50AEagleOut .44a | |||||||
| 20 | 236344 | 20.46 | 18.31 | 18.49 | 1.40 | ||
| 45.4136.97AEP 1.88 | 13 | 134675 | 41.87 | 40.72 | 41.52 | .28 | |
| 29.0025.61AEP63 2.19 | 9507 | 25.95 | 25.75 | 25.92 | +.06 | ||
| 13.0910.00AEqInvLf .15f | 13 | 25749 | 10.96 | 10.62 | 10.82 | +.09 | |
| 61.4244.70AmExp .80 | 13 | 250104 | 56.10 | 53.02 | 54.30 | 1.53 | |
| 40.5433.78AFnclGrp .78f | 10 | 20659 | 38.72 | 36.92 | 37.67 | .85 | |
| 28.3624.85AFnclGp50 1.75 | 427 | 28.17 | 27.35 | 27.48 | .12 | ||
| 26.9524.90AFnclG6-42 1.59 | 1335 | 26.51 | 25.76 | 26.07 | .32 | ||
| 26.2525.00AFnclG8-42 1.44 | 2178 | 25.65 | 25.09 | 25.49 | +.10 | ||
| 17.8512.47AGreet .60 | 20 | 23448 | 17.23 | 16.75 | 16.90 | .12 | |
| 8.807.15AmerInco .57 | 3387 | 8.70 | 7.90 | 8.32 | .16 | ||
| 15.554.88AIGwt | 6298 | 13.94 | 13.30 | 13.71 | .10 | ||
| 37.6719.96AmIntlGrp | 2 | 1095508 | 32.18 | 30.64 | 31.80 | .37 | |
| 25.3419.66AIntGr77 1.61 | 4105 | 25.33 | 24.60 | 24.92 | .24 | ||
| 26.3723.08AIntGr62 1.93 | 3943 | 25.50 | 25.25 | 25.34 | .10 | ||
| 23.1715.00AMidstrm 1.73 | 1073 | 18.70 | d15.00 | 16.47 | 2.03 | ||
| 18.2813.98AMunInc .93 | 4369 | u18.28 | 17.25 | 18.10 | +.93 | ||
| 3.961.25AmrRlty | 47 | 2.93 | 2.60 | 2.68 | .28 | ||
| 6.992.39AmRepro | 4354 | 3.05 | d2.39 | 2.63 | .39 | ||
| 22.3215.75ASaftyIns | 33 | 1341 | 16.96 | d15.75 | 16.37 | .64 | |
| 11.479.55ASelPort .81 | 7617 | 11.38 | 9.96 | 10.75 | .60 | ||
| 45.7933.56AmStsWtr 1.42 | 16 | 4104 | 43.58 | 40.64 | 41.93 | 1.31 | |
| 12.4810.30AmSIP .84 | 1628 | 12.14 | 11.22 | 11.78 | .33 | ||
| 9.187.70AmSIP2 .57 | 3146 | 9.09 | 8.47 | 8.91 | .15 | ||
| 7.726.42AmSIP3 .45 | 6928 | 7.67 | 7.06 | 7.49 | .14 | ||
| 76.2255.03AmTower .92f | |||||||
| 42 | 105416 | 75.46 | 71.76 | 73.86 | .98 | ||
| 37.5110.94AVangrd .13e | 27 | 11127 | 31.38 | 28.85 | 30.59 | .72 | |
| 39.3829.63AmWtrWks 1f | |||||||
| 18 | x53562 | 37.25 | 35.95 | 37.03 | +.73 | ||
| 46.4637.00Amerigas 3.20 | 11721 | 42.04 | 38.00 | 38.65 | 2.65 | ||
| 61.0441.10Ameriprise 1.80f | |||||||
| 13 | 83967 | 59.78 | 57.20 | 58.38 | +.33 | ||
| 29.9427.19Ameripr39 1.94 | 618 | 28.48 | 27.50 | 28.39 | +.43 | ||
| 41.2335.48AmeriBrgn .84f | 14 | x113108 | 40.99 | 39.90 | 40.26 | ||
| 37.3425.23Ametek s .24 | 19 | 41274 | 36.31 | 34.66 | 35.25 | .79 |
