Home » News » View News
Business

*52-week * * * * * Sales* * * * * * *

Font size

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.
, A_A_A
23.6710.00AAR .3081085514.3213.2713.55 .54
21.9615.26ABBLtd .71e12339618.3217.4917.69 .50
24.6117.85ABM .58191010119.0817.9818.37 .65
82.0764.09ACELtd 1.94e106397778.1675.9577.30 .85
44.9734.68ADTCpn82981u44.9740.9441.03 2.03
14.019.52AESCorp .1633550510.34d9.529.89 .07
50.9846.95AESpfC 3.3841250.1049.7549.97
52.4638.14AFLAC 1.40f817009550.7349.3550.41+.79
25.8924.75AFLAC52 1.38503225.7024.9525.11 .34
24.8417.52AGMtgeIT 3.08f
32457923.8321.0023.24 .27
28.3424.37AGMtgpfA 2.06
1482u28.34d24.3725.26 .48
25.2523.07AGMtgpfB 2181425.15d23.0724.80 .26
54.0038.09AGCO68241645.5842.4843.21 1.11
9.968.09AGICCv 1.08a283018.84d8.098.70 .12
9.037.37AGICCv2 1.02258868.13d7.378.05 .05
18.0714.88AGICEqCv 1.12566116.9615.7716.24 .71
14.7912.05AGICGlEq 1.20200112.9912.1612.55 .44
11.928.70AGICInt 1.10m53629.41d8.709.05 .32
43.0036.59AGLRes 1.8420x2151438.5736.9037.79 .11
6.493.60AHBelo .24ax24654.954.524.68 .21
10.333.42AKSteel10860235.55d3.423.57 1.84
11.073.72AMNHlth11523u11.0710.2710.40+.05
43.9313.49AOL 5.15e312434939.2734.7135.11 4.43
30.6020.60ASAGold .38ex846623.2720.7521.43 1.38
38.5827.41AT&TInc 1.80f
43126405234.4332.9033.14 .40
5.982.70AUOptron368474.163.763.79 .32
15.499.42AVGTchn1759912.2511.8212.18+.21
13.969.11AVXCp .30141043610.129.589.61 .36
40.6619.01AZZIncs .56f18826838.8134.8535.89 .99
32.5323.91Aarons .07f151955730.0428.3528.81 .93
72.4752.05AbtLab 2.041334049265.3762.7762.88 1.96
57.5628.64AberFitc .701851204642.9030.7440.87+9.35
26.0518.28AcadiaRlt .72541735025.0923.9124.45 .50
71.7951.08Accenture 1.49e
1714953567.0864.3066.19+.38
37.5722.50AccessMid 1.74f
231197033.8630.1033.64+.48
13.305.80AccoBrds5332457.336.406.63 .46
28.467.75AccretivH553302111.3010.6810.95+.14
9.142.21Accuride180042.592.272.29 .01
5.052.50AcornIntl712.802.652.65 .05
17.744.67ActiveNet571795.75d4.674.94 .80
31.3320.05Actuant .04132578427.2525.3826.15 .66
69.4642.19Acuity .52211237963.5660.8261.75 1.29
11.579.00AdamsEx .67e1181711.0110.0110.13 .80
11.307.50Adecaogro62579.258.468.60 .40
112.7958.00AFPProv 7.03e608108.3299.01103.75 4.15
93.0860.87AdvAuto .24155758780.5676.7776.90 1.51
8.351.81AMD15771532.35d1.811.86 .17
4.743.14AdvSemi .11r14392393.973.723.73 .17
5.352.47AdvOil&Gs64493.453.253.36 .05
17.258.82Advantest45713.0811.8913.02+1.13
17.0914.18AdvClayCv 1.13a
x726316.0714.8415.25 .68
7.065.97AdvCCvII .56x79826.536.066.27 .15
10.148.61AdvClEnh .84x24549.59d8.618.93 .25
31.4726.89AdSFocGr .24e3629.5928.7628.78 .62
22.4517.01AdvLgSht .31p24421.4921.1921.23 .34
50.6946.55AdvPerHY 4.43e362849.8349.1049.44 .37
25.8324.52AdvSQAM12025.37d24.5224.74 .21
26.9924.30AdvSStarG40324.58d24.3024.38 .20
52.7749.55AdvGblEch1051.6850.1650.29 1.09
27.2922.68AdAccuGOp726.1925.6425.64 1.21
27.5023.47AdvRkSAM1025.6925.5425.61 .10
25.1221.90AdvCambG .20e221424.1723.6723.82 .25
37.0027.70AdvTrTabs .01p9333.5932.6732.95 .52
27.4523.54AdvMeidll .02p1625.0924.5024.77 .38
26.7224.73AdMadGBd .72e2826.4026.2826.33 .13
26.0019.17AdMadIntl .10p3721.7921.7921.79 .66
27.7222.57AdMadDm .07p2125.8025.5525.75 .71
27.3219.54AdvActBear3144921.1520.5020.89+.20
24.2814.50AecomTch98638321.9518.6820.09 1.71
7.933.94AegeanMP .0410109925.684.784.90 .07
6.033.66Aegon .25e253585.555.165.22 .13
26.1518.52Aegoncap 1.59392225.8824.8825.35 .34
25.3819.76Aegon6.875 1.72236025.2324.7325.15+.06
25.6721.04Aegon7.25 1.81410925.4424.9025.36+.12
25.3618.69Aegon6.5 1.63183225.1924.6825.13+.05
24.4015.22Aegonflt 1.01102923.8022.7523.19 .38
28.2524.58Aegon42n 2459228.2027.1227.87+.02
13.509.20AerCap81896313.2212.5612.76
13.895.00Aeroflex23816.806.076.18 .62
23.0511.76Aeropostl1710223214.2412.6612.81 .06
51.1434.58Aetna .70816761742.3640.3240.70 1.42
132.3281.28AffilMgrs2817222126.68119.84121.85 3.72
25.3524.26AffMgrs22 1.31106325.2624.8424.98 .11
26.6025.02AffMgrs42 1.59147325.91d25.0225.68 .11
46.2832.51Agilent .401220610937.1535.4535.81 1.10
56.9931.42Agnico g.80248831156.3950.4552.14 3.48
26.7520.61AgreeRlt 1.6016246825.4124.8925.31+.06
1.56.68AgriaCp1820.98.79.97+.04
108.4263.39Agriumg 2f124907197.7895.2497.58+1.54
26.4718.45AirLease183168223.1721.9922.53+.44
92.7976.11AirProd 2.56177271081.2479.3080.00+.27
14.5510.61Aircastle .66f61721611.4310.9911.15 .10
93.0569.51Airgas 1.60213113288.3185.0886.72 1.29
26.5925.14AlaPwpfN 1.3026026.0325.7125.77 .07
28.8425.10AlaPwpfO 1.4631726.24d25.1025.81+.09
26.9025.23AlaPwpfP 1.327626.2826.0326.21+.13
34.6325.06AlamoGp .241187831.6229.6630.43+.27
42.4830.28AlaskAirs1045279u42.4839.5640.72+.03
26.2214.74AlbnyIn .5626395021.3019.5320.43 .57
68.5146.62Albemarle .80123297656.6153.6054.31+.10
2.66.91AlcatelLuc13696841.16.981.00 .11
10.927.97Alcoa .12517136088.487.988.18 .25
27.2217.13Alere3183818.2617.5417.68 .06
245.35186.00AlerepfB 12t11195.98191.17191.60 2.40
36.4323.50AlxBIncn623429.4327.1127.41 1.92
459.06348.00Alexdr 1528142438.45413.53419.54 17.27
77.1061.65AlexREE 2.12f553129667.3064.0966.58 .87
27.4524.30AlxREpfE 1.6132626.5025.6426.26 .04
364.89277.03AllegCp61913337.67313.85328.57 1.65
53.0025.35AllegTch .72168988728.43d25.3525.99 .78
97.0978.42Allergan .20266226591.0087.5088.71 1.73
42.6637.36Allete 1.8416x815240.5338.1438.49 1.19
17.2413.84AlliCAMun .9175516.3615.4715.69 .31
145.6892.80AlliData1724961144.03137.01139.66 2.66
2.19.72AlliHlthCh60721.461.141.20 .21
16.6813.80AlliBNtlMu .93341515.9415.3115.65 .32
3.922.48AlliancOne22105003.082.993.07+.06
16.1813.97AlliBGlbHi 1.202952715.8014.0215.37 .39
8.837.98AlliBInco .48574808.648.198.48 .13
16.0713.74AlliNYMun .8534715.8415.3015.60 .12
17.6711.44AlliBern .85e2039316.8815.6815.97 .09
47.6539.94AlliantEgy 1.80
163382444.0042.2143.46 .24
62.9543.08AlliantTch 1.04f
71733460.9157.0358.50 1.43
25.3422.60AlldCap47 1.7286125.0924.4424.77 .30
84.1756.71AlldWldA 1.5061108179.5576.1278.11 .63
25.2215.82AllisonTn .24x2241222.0020.3321.00 .45
42.8124.50Allstate .88720052839.5938.0238.92+.19
25.6317.00AllyFnpfB 2.13904725.4224.7025.16 .19
5.411.46AlonHldgs .30e6472.522.142.21 .25
14.697.52AlonUSA .16221796614.5012.9913.08 1.32
26.705.28AlphaNRs7211698.166.887.10 .90
29.0323.90AlphaCAlt5327.2726.2526.31 .94
6.344.80AlpGlbDD .72170545.48d4.805.04 .43
7.565.13AlpGPPrp .60240657.276.366.83 .41
4.843.71AlpTotDiv .661054524.15d3.713.99 .15
40.6130.37AlpsETF .81e27339.0638.1138.54 .37
41.1732.97AlpsEqSect .74e141138.9337.7738.17 .59
48.5138.88AlpsCRB .71e23343.3741.9042.29 1.14
27.6125.06AlpsDvDog .29p148526.1525.3525.71 .32
17.1915.19AlpAlerMLP 1e19965716.1515.4215.87 .28
36.2927.00Altria 1.76f1556923131.5730.0131.24 .24
6.172.65Alumina .12e130793.573.303.35 .16
13.889.22AlumChina580610.6910.2910.58 .07
37.1725.05AmBevC .69e255535.0532.4034.61+1.91
44.6331.31AmBev .63e7882540.3538.8040.28+.81
17.5913.91AmREITn .8098217.0515.5416.61 .15
8.152.12AmbwEd10222.702.452.64+.02
36.2825.93AMCOL .8014464930.1228.2529.45 .29
33.8527.29Amdocs84567233.0031.7232.17 .62
35.3028.90Ameren 1.60
3310253030.20d28.9029.36 1.00
14.738.29Ameresco2042529.858.919.37 .07
91.7551.98Amerigrp362345691.5191.3291.50+.14
28.4721.60AMovilL .30e
24x36964725.0123.0123.28 .36
28.4519.52AmAssets .84740927.7524.8726.39 1.04
13.087.50AmAxle67701910.349.279.55 .73
48.1036.78AmCampus 1.35
693112644.9642.9644.01 .75
23.9412.50AEagleOut .44a
2023634420.4618.3118.49 1.40
45.4136.97AEP 1.881313467541.8740.7241.52 .28
29.0025.61AEP63 2.19950725.9525.7525.92+.06
13.0910.00AEqInvLf .15f132574910.9610.6210.82+.09
61.4244.70AmExp .801325010456.1053.0254.30 1.53
40.5433.78AFnclGrp .78f102065938.7236.9237.67 .85
28.3624.85AFnclGp50 1.7542728.1727.3527.48 .12
26.9524.90AFnclG6-42 1.59133526.5125.7626.07 .32
26.2525.00AFnclG8-42 1.44217825.6525.0925.49+.10
17.8512.47AGreet .60202344817.2316.7516.90 .12
8.807.15AmerInco .5733878.707.908.32 .16
15.554.88AIGwt629813.9413.3013.71 .10
37.6719.96AmIntlGrp2109550832.1830.6431.80 .37
25.3419.66AIntGr77 1.61410525.3324.6024.92 .24
26.3723.08AIntGr62 1.93394325.5025.2525.34 .10
23.1715.00AMidstrm 1.73107318.70d15.0016.47 2.03
18.2813.98AMunInc .934369u18.2817.2518.10+.93
3.961.25AmrRlty472.932.602.68 .28
6.992.39AmRepro43543.05d2.392.63 .39
22.3215.75ASaftyIns33134116.96d15.7516.37 .64
11.479.55ASelPort .81761711.389.9610.75 .60
45.7933.56AmStsWtr 1.4216410443.5840.6441.93 1.31
12.4810.30AmSIP .84162812.1411.2211.78 .33
9.187.70AmSIP2 .5731469.098.478.91 .15
7.726.42AmSIP3 .4569287.677.067.49 .14
76.2255.03AmTower .92f
4210541675.4671.7673.86 .98
37.5110.94AVangrd .13e271112731.3828.8530.59 .72
39.3829.63AmWtrWks 1f
18x5356237.2535.9537.03+.73
46.4637.00Amerigas 3.201172142.0438.0038.65 2.65
61.0441.10Ameriprise 1.80f
138396759.7857.2058.38+.33
29.9427.19Ameripr39 1.9461828.4827.5028.39+.43
41.2335.48AmeriBrgn .84f14x11310840.9939.9040.26
37.3425.23Ametek s .24194127436.3134.6635.25 .79

Topics: *52-week * * * * * Sales* * * * * * *

KRGV is Social