Business
*52-week * * * * * Sales* * * * * * *
Posted: Jan 25, 2013 4:56 PM
Updated: Jan 25, 2013 4:56 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 12 | x13044 | 20.44 | 19.42 | 20.01 | +.48 | |
| 21.9615.26ABBLtd .71e | 91672 | 21.36 | 20.81 | 21.33 | +.19 | ||
| 24.6117.85ABM .60f | 19 | 12669 | 21.81 | 20.77 | 21.77 | +.80 | |
| 85.7268.53ACELtd 1.94e | |||||||
| 11 | 59080u85.72 | 83.66 | 85.34 | +2.10 | |||
| 48.9134.68ADTCpn .50 | 28 | 61541 | 48.25 | 46.60 | 47.18 | .80 | |
| 14.019.52AESCorp .16 | 220457 | 11.3610.100 | 11.09 | .05 | |||
| 50.9846.95AESpfC 3.38 | 328 | 50.56 | 49.75 | 50.28 | +.03 | ||
| 54.9338.14AFLAC 1.40f | 9 | 124598 | 53.95 | 51.47 | 53.48 | +2.01 | |
| 26.9024.75AFLAC52 1.38 | 5639 | 26.72 | 26.05 | 26.09 | .54 | ||
| 25.2418.85AGMtgeIT 3.20f | |||||||
| 3 | 11973 | 25.06 | 24.70 | 24.98 | +.04 | ||
| 28.3424.37AGMtgpfA 2.06 | 301 | 25.80 | 25.47 | 25.75 | +.28 | ||
| 25.2523.07AGMtgpfB 2 | 280 | 25.25 | 25.10 | 25.16 | +.07 | ||
| 54.0038.09AGCO .40 | 7 | 36529 | 53.65 | 51.46 | 53.54 | +1.87 | |
| 9.968.09AGICCv 1.08 | 10370 | 9.30 | 9.10 | 9.26 | +.15 | ||
| 9.037.37AGICCv2 1.02 | 9892 | 8.53 | 8.40 | 8.51 | +.12 | ||
| 18.0715.77AGICEqCv 1.12 | 4279 | 17.87 | 17.55 | 17.85 | +.24 | ||
| 14.7912.05AGICGlEq 1.20 | 1239 | 14.22 | 13.92 | 14.11 | +.18 | ||
| 11.928.70AGICInt 1.10 | 2389 | 10.53 | 10.29 | 10.50 | +.05 | ||
| 42.3436.59AGLRes 1.84 | 22 | 15245 | 41.50 | 40.95 | 41.29 | +.13 | |
| 6.493.60AHBelo .24a | 2149 | 5.26 | 5.09 | 5.24 | +.06 | ||
| 10.333.42AKSteel | 261500 | 4.70 | 4.38 | 4.44 | .18 | ||
| 12.724.30AMNHlth | 49 | 9066 | 12.57 | 12.00 | 12.35 | +.20 | |
| 37.9013.27AOL 5.15e | 3 | 47049 | 31.37 | 29.70 | 31.26 | +1.51 | |
| 6.992.19ARCDocu | 7550 | 2.65 | 2.33 | 2.52 | +.16 | ||
| 29.3820.60ASAGold .38e | 6636 | 21.97 | 21.07 | 21.12 | .63 | ||
| 38.5829.02AT&TInc 1.80f | |||||||
| 28 | 1086934 | 34.24 | 33.25 | 34.02 | +.58 | ||
| 5.982.70AUOptron | 73043 | 4.06 | 3.89 | 4.04 | +.11 | ||
| 16.399.42AVGTchn | 8471 | 15.90 | 14.86 | 15.31 | .44 | ||
| 13.969.11AVXCp .30 | 15 | 8728 | 11.04 | 10.75 | 10.90 | .04 | |
| 43.6323.29AZZIncs .56 | 20 | 7209 | u43.63 | 39.78 | 43.62 | +3.54 | |
| 32.5324.57Aarons .07f | 16 | 9930 | 30.90 | 29.90 | 30.26 | +.14 | |
| 34.6825.82AbtLabs .56 | 22 | 662867 | 33.15 | 32.55 | 32.79 | +.05 | |
| 38.5232.51AbbVien 1.60 | 469537 | u38.52 | 35.93 | 37.60 | +.28 | ||
| 54.1028.64AberFitc .70 | 23 | 58299 | 50.94 | 49.04 | 50.59 | +.84 | |
| 26.1520.04AcadiaRlt .72 | 58 | 8188 | u26.15 | 25.68 | 26.07 | +.43 | |
| 72.2454.94Accenture 1.49e | |||||||
| 19 | 124308u72.24 | 69.79 | 72.21 | +2.10 | |||
| 37.5722.50AccessMid 1.80f | |||||||
| 25 | 9536 | 36.00 | 35.05 | 35.85 | +.56 | ||
| 13.305.80AccoBrds | 7 | 53560 | 8.98 | 8.63 | 8.78 | .11 | |
| 28.467.75AccretivH | 67 | 50665 | 13.44 | 11.97 | 13.40 | +.88 | |
| 9.142.21Accuride | 12204 | 3.88 | 3.20 | 3.77 | +.64 | ||
| 4.592.20AcornIntl | 50 | 2.73 | 2.71 | 2.72 | .12 | ||
| 91.4755.00Actavis | 65 | 62761 | 87.06 | 83.76 | 84.27 | 1.21 | |
| 17.744.60ActiveNet | 18636 | 5.61 | 5.37 | 5.54 | +.01 | ||
| 31.3323.82Actuant .04 | 15 | 22784 | 30.52 | 29.14 | 30.13 | +.86 | |
| 71.5948.11Acuity .52 | 25 | 15565 | 70.46 | 67.85 | 70.36 | +2.13 | |
| 11.579.95AdamsEx .67e | 6251 | 11.39 | 11.21 | 11.29 | +.03 | ||
| 11.308.00Adecaogro | 14686 | 9.60 | 8.90 | 9.17 | .39 | ||
| 112.7969.50AFPProv 7.03e | 584112.61110.52 | 110.89 | .30 | ||||
| 93.0860.87AdvAuto .24 | 14 | 21178 | 75.66 | 73.61 | 75.25 | +1.50 | |
| 8.351.81AMD | 1693626 | 2.93 | 2.43 | 2.85 | +.39 | ||
| 4.743.14AdvSemi .11r | 7 | 38823 | 4.22 | 4.14 | 4.22 | .07 | |
| 4.202.47AdvOil&Gs | 16162 | 3.23 | 2.98 | 3.00 | .21 | ||
| 17.259.49Advantest | 858 | 15.10 | 14.21 | 14.30 | 1.10 | ||
| 17.3414.64AdvClayCv 1.13 | 2615 | u17.34 | 17.06 | 17.26 | +.16 | ||
| 7.066.06AdvCCvII .56 | 6613 | 7.03 | 6.93 | 7.02 | +.06 | ||
| 10.148.61AdvClEnh .84 | 1818 | 10.00 | 9.86 | 9.98 | +.08 | ||
| 33.4327.23AdSFocGr .10e | 37 | 33.27 | 32.26 | 33.05 | +.62 | ||
| 51.1048.00AdvPerHY 4.21e | |||||||
| x1729u51.10 | 50.69 | 50.77 | +.15 | ||||
| 26.5024.69AdvPTBusn | 60 | 25.90 | 25.65 | 25.69 | +.14 | ||
| 27.1923.87AdvGblA&B .15p | 10 | u27.19 | 27.00 | 27.19 | +.47 | ||
| 26.4024.52AdvSQAM .18p | 1026 | u26.40 | 26.15 | 26.40 | +.25 | ||
| 26.9924.30AdvSStarG .20p | 391 | 24.96 | 24.85 | 24.85 | .05 | ||
| 53.4935.71AdvGblEch .23p | 10 | 52.20 | 52.20 | 52.20 | .08 | ||
| 29.4322.68AdAccuGOp .31p | 60 | u29.43 | 29.06 | 29.13 | .27 | ||
| 27.5023.47AdvRkSAM .38p | 8 | 25.17 | 24.83 | 25.17 | +.05 | ||
| 25.1722.99AdvCambG .56e | 886 | u25.17 | 24.95 | 25.16 | +.20 | ||
| 37.0030.60AdvTrTabs .34e | 33 | 36.59 | 35.80 | 36.59 | +.71 | ||
| 27.4524.48AdvMeidll .23e | 40 | 27.16 | 26.83 | 27.16 | +.28 | ||
| 26.8925.20AdMadGBd .67e | x48 | 26.63 | 26.45 | 26.46 | .06 | ||
| 26.0019.17AdMadIntl .30e | 22 | 25.35 | 24.73 | 25.17 | +.73 | ||
| 29.6023.49AdMadDm .13e | 20 | u29.60 | 29.15 | 29.60 | +.79 | ||
| 25.5017.23AdvActBear | 10989 | 17.61 | d17.23 | 17.25 | .27 | ||
| 25.6314.50AecomTch | 11 | 30350 | u25.63 | 24.81 | 25.51 | +.35 | |
| 7.934.28AegeanMP .04 | 14 | 8876 | 6.76 | 6.20 | 6.75 | +.43 | |
| 6.773.93Aegon .25e | 19324 | 6.66 | 6.39 | 6.66 | +.01 | ||
| 26.5820.83Aegoncap 1.59 | 2430 | u26.58 | 26.23 | 26.46 | +.09 | ||
| 25.7621.52Aegon6.875 1.72 | 2187 | u25.76 | 25.08 | 25.33 | .03 | ||
| 25.7722.62Aegon7.25 1.81 | 2070 | u25.77 | 25.56 | 25.68 | +.03 | ||
| 25.3820.61Aegon6.5 1.63 | 1669 | u25.38 | 25.22 | 25.31 | +.04 | ||
| 24.9817.38Aegonflt 1.01 | 1213 | u24.98 | 24.47 | 24.57 | .32 | ||
| 29.1224.58Aegon42n 2 | 2254 | u29.12 | 28.25 | 28.48 | .11 | ||
| 14.7210.51AerCap | 7 | 9643 | 14.70 | 14.37 | 14.61 | +.05 | |
| 13.895.00Aeroflex | 970 | 7.27 | 6.97 | 7.12 | +.03 | ||
| 23.0511.76Aeropostl | 18 | 88216 | 13.91 | 13.15 | 13.78 | .03 | |
| 51.1434.58Aetna .80f | 10 | 139431 | 49.85 | 46.92 | 49.76 | +2.83 | |
| 145.8994.32AffilMgrs | |||||||
| 40 | 14191u145.89138.32 | 144.93 | +2.51 | ||||
| 25.5924.26AffMgrs22 1.31 | 625 | 25.50 | 24.95 | 25.40 | +.15 | ||
| 26.9125.02AffMgrs42 1.59 | 621 | u26.91 | 26.40 | 26.73 | +.24 | ||
| 46.2835.32Agilent .48f | 14 | 112216 | 45.55 | 43.85 | 45.29 | +1.14 | |
| 57.3531.42Agnico g.88f | 21 | 65905 | 50.83 | 45.57 | 45.88 | 4.69 | |
| 28.8820.61AgreeRlt 1.60 | 19 | 3201 | u28.88 | 28.11 | 28.53 | +.28 | |
| 1.56.65AgriaCp | 2241 | .83 | .75 | .83 | +.07 | ||
| 115.0874.28Agriumg 2f | |||||||
| 14 | 38803u115.08107.27 | 114.63 | +6.93 | ||||
| 26.4718.45AirLease | 19 | 16313 | 23.99 | 22.65 | 23.62 | +.18 | |
| 92.7976.11AirProd 2.56 | 19 | 52009 | 89.99 | 87.35 | 88.36 | .33 | |
| 14.5510.77Aircastle .66f | 7 | 11639 | 13.20 | 12.90 | 13.12 | +.18 | |
| 95.1575.78Airgas 1.60 | 22 | 30055 | u95.15 | 88.60 | 93.22 | .39 | |
| 26.4325.19AlaPwpfN 1.30 | 145 | 26.00 | 25.75 | 25.98 | +.14 | ||
| 30.6925.10AlaPwpfO 1.46 | 107 | 28.95 | 28.10 | 28.51 | +.32 | ||
| 27.0325.36AlaPwpfP 1.32 | 62 | 26.34 | 25.92 | 26.00 | .17 | ||
| 35.1825.51AlamoGp .28f | 13 | 810 | 34.65 | 33.95 | 34.21 | .28 | |
| 47.8331.29AlaskAirs | 11 | 33202 | u47.83 | 45.45 | 46.61 | .03 | |
| 26.2214.74AlbnyIn .56 | 31 | 3421 | 24.83 | 24.03 | 24.47 | +.31 | |
| 68.5150.88Albemarle .80 | |||||||
| 16 | 67016 | 67.75 | 60.71 | 62.43 | 2.01 | ||
| 2.66.91AlcatelLuc | 462040 | 1.79 | 1.66 | 1.72 | +.07 | ||
| 10.927.97Alcoa .12 | 36 | 611482 | 9.24 | 8.96 | 9.03 | +.03 | |
| 27.2217.13Alere | 16978 | 21.13 | 20.55 | 21.11 | +.21 | ||
| 245.35182.87AlerepfB 12t | 760202.50200.00 | 201.94 | +1.49 | ||||
| 36.4323.50AlxBIncn | 7891 | 33.31 | 31.02 | 33.30 | +2.25 | ||
| 348.99263.05Alexdrs 11a | 21 | x93331.88322.51 | 325.43 | +3.21 | |||
| 77.1064.09AlexREE 2.24f | 61 | 10436 | 73.44 | 72.48 | 73.34 | +.69 | |
| 27.4524.30AlxREpfE 1.61 | 462 | 26.79 | 26.29 | 26.60 | +.05 | ||
| 364.89285.20AllegCp | 6 | 1891363.70351.89 | 356.97 | +5.77 | |||
| 51.6925.35AllegTch .72 | 21 | 124097 | 31.72 | 28.97 | 30.29 | +.40 | |
| 107.4981.28Allergan .20 | |||||||
| 31 | 91252u107.49104.13 | 107.21 | +2.23 | ||||
| 44.9537.73Allete 1.90f | 19 | 6800 | u44.95 | 43.62 | 44.95 | +1.24 | |
| 17.2413.91AlliCAMun .75 | 1348 | 15.44 | 15.12 | 15.34 | +.21 | ||
| 158.78107.00AlliData | 20 | 15552 | u158.78155.34 | 158.05 | +2.25 | ||
| 10.953.61AlliHltCrs | 1546 | 6.72 | 6.28 | 6.46 | .20 | ||
| 16.9113.94AlliBNtlMu .93 | 4386 | 16.80 | 16.19 | 16.58 | .25 | ||
| 3.922.62AlliancOne | 25 | 6643 | 3.70 | 3.47 | 3.51 | .05 | |
| 16.9214.02AlliBGlbHi 1.20a | |||||||
| 12669u16.92 | 16.55 | 16.73 | +.09 | ||||
| 8.838.06AlliBInco .48a | 39032 | 8.34 | 8.24 | 8.26 | +.02 | ||
| 16.0814.22AlliNYMun .62 | 849 | 14.86 | 14.67 | 14.75 | .01 | ||
| 20.8111.44AlliBern .95e | 11575 | u20.81 | 20.01 | 20.63 | +.59 | ||
| 47.6541.86AlliantEgy 1.88f | |||||||
| 17 | 21270 | 46.15 | 45.58 | 45.80 | +.11 | ||
| 67.7843.08AlliantTch 1.04f | |||||||
| 9 | 14968u67.78 | 65.26 | 66.35 | +.65 | |||
| 25.3423.07AlldCap47 1.72 | 506 | 25.23 | 25.08 | 25.13 | .07 | ||
| 84.3360.80AlldWldA 1.50 | 4 | 6454 | u84.33 | 81.27 | 83.61 | +2.57 | |
| 25.2215.82AllisonTn .24 | 12188 | 21.71 | 20.42 | 21.63 | +.81 | ||
| 44.2528.62Allstate .88 | 8 | 135796 | u44.25 | 43.44 | 43.91 | +.70 | |
| 26.0025.30Allstate53 1.28 | 4601 | 26.00 | 25.51 | 25.79 | +.15 | ||
| 27.3020.68AllyFnpfB 2.13 | 6841 | 27.28 | 26.83 | 26.98 | +.03 | ||
| 4.291.46AlonHldgs | 412 | 2.63 | 2.48 | 2.60 | +.09 | ||
| 18.827.52AlonUSA .16 | 31 | 19997 | 18.45 | 17.25 | 18.27 | +.60 | |
| 25.3316.84AlonUSAn | 15992 | 23.07 | 20.86 | 22.98 | +1.09 | ||
| 23.685.28AlphaNRs | 651016 | 10.20 | 9.12 | 9.21 | .33 | ||
| 29.4423.90AlphaCAlt .06p | 346 | u29.44 | 29.07 | 29.42 | +.34 | ||
| 6.344.74AlpGlbDD .72a | x49435 | 5.04 | d4.74 | 4.88 | .69 | ||
| 7.745.78AlpGPPrp .60 | x14054 | 7.67 | 7.51 | 7.61 | |||
| 4.843.71AlpTotDiv .32 | x287139 | 4.06 | 3.82 | 4.05 | .17 | ||
| 41.3633.80AlpsETF 2.87e | 1768 | 40.46 | 40.04 | 40.38 | +.40 | ||
| 42.1935.77AlpsEqSect .84e | 626 | u42.19 | 41.54 | 42.14 | +.57 | ||
| 48.5138.88AlpsCRB .82e | 245 | 46.94 | 46.42 | 46.93 | +.61 | ||
| 26.5024.29AlpsUSLCap | 30 | u26.50 | 26.22 | 26.36 | +.09 | ||
| 26.3624.92AlpsAsiaxJ | 11 | 26.08 | 26.00 | 26.07 | +.12 | ||
| 25.7524.94AlpsMltAst | 61 | 25.36 | 25.19 | 25.34 | +.09 | ||
| 26.4424.70AlpsGEqTr | 17 | u26.44 | 26.06 | 26.08 | .24 | ||
| 29.3525.06AlpsDvDog .62e | 5140 | 28.27 | 27.85 | 28.27 | +.40 | ||
| 17.1915.19AlpAlerMLP 1e | 135370 | 17.10 | 16.87 | 16.96 | +.06 | ||
| 18.7813.50AltisResdn | 4478 | 18.27 | 17.36 | 18.10 | +.22 | ||
| 36.2928.00Altria 1.76 | 16 | 333210 | 33.54 | 32.80 | 33.45 | +.18 | |
| 5.942.65Alumina .12e | 10237 | 4.69 | 4.45 | 4.46 | .11 | ||
| 13.889.22AlumChina | 4554 | 12.91 | 12.09 | 12.20 | .57 | ||
| 48.9328.26AmBevC .69e | 4409 | u48.93 | 43.09 | 44.60 | .13 | ||
| 45.8435.44AmBev 1.37e | 47686 | u45.84 | 44.75 | 45.77 | +.72 | ||
| 18.0813.91AmREITn .80 | 343 | 17.75 | 17.32 | 17.75 | +.20 | ||
| 8.151.84AmbwEd | 6011 | 2.22 | d1.84 | 1.91 | .24 | ||
| 36.2825.93AMCOL .80 | 15 | 8057 | 33.89 | 31.01 | 31.57 | 2.00 | |
| 36.0628.16Amdocs .52 | 9 | 26165 | u36.06 | 34.88 | 36.05 | +1.02 | |
| 35.3028.43Ameren 1.60 | 36 | 79676 | 32.21 | 31.67 | 32.17 | +.47 | |
| 14.738.29Ameresco | 20 | 4034 | 9.79 | 9.24 | 9.54 | +.04 | |
| 28.4722.61AMovilL .30e | 25 | 211364 | 25.06 | 24.36 | 24.97 | +.44 | |
| 29.0521.06AmAssets .84 | 7023 | u29.05 | 28.50 | 28.59 | +.16 | ||
| 13.087.93AmAxle | 8 | 78234 | 12.01 | 11.02 | 12.00 | +.97 | |
| 48.4940.10AmCampus 1.35 | |||||||
| 75 | 20321 | 47.83 | 47.23 | 47.72 | +.16 | ||
| 23.9413.43AEagleOut .44a | |||||||
| 19 | 118394 | 21.27 | 20.30 | 20.55 | .67 | ||
| 45.4136.97AEP 1.88 | 14 | 149894 | 44.47 | 43.30 | 44.46 | +.95 | |
| 13.7710.00AEqInvLf .15f | |||||||
| 16 | 15470u13.77 | 13.22 | 13.74 | +.46 | |||
| 61.9748.90AmExp .80 | 15 | 229822 | 59.90 | 58.80 | 59.50 | .28 | |
| 42.8136.28AFnclGrp .78a | |||||||
| 11 | 12059u42.81 | 41.82 | 42.80 | +.99 | |||
| 28.3625.33AFnclGp50 1.75 | 816 | 26.59 | 26.34 | 26.53 | +.32 | ||
| 27.0024.90AFnclG6-42 1.59 | 929 | u27.00 | 26.52 | 26.82 | +.24 | ||
| 26.2525.00AFnclG8-42 1.44 | 1604 | 26.21 | 25.51 | 26.18 | +.55 | ||
| 17.4912.53AGreet .60 | 52 | 10823 | 16.24 | 15.79 | 15.97 | .32 | |
| 8.927.61AmerInco .57 | 1496 | 8.75 | 8.42 | 8.74 | +.06 | ||
| 15.555.72AIGwt | 8353 | 14.25 | 13.82 | 13.90 | +.04 | ||
| 37.6724.66AmIntlGrp | 3 | 715199 | 37.12 | 35.08 | 36.70 | +1.61 | |
| 25.4321.49AIntGr77 1.61 | 2379 | u25.43 | 25.25 | 25.26 | .15 | ||
| 26.3724.08AIntGr62 1.93 | 4931 | 25.88 | 25.65 | 25.70 | .16 | ||
| 23.1713.11AMidstrm 1.73 | 1342 | 18.79 | 17.36 | 18.08 | +.25 | ||
| 19.0814.05AMunInc .93 | 601 | 17.04 | 16.73 | 16.82 | +.18 | ||
| 3.961.26AmrRlty | 42 | 3.69 | 2.88 | 2.91 | +.15 | ||
| 21.9815.75ASaftyIns | 38 | 1191 | 20.00 | 19.61 | 19.92 | .03 | |
| 11.479.96ASelPort .75 | 1881 | 11.24 | 10.95 | 11.02 | .09 | ||
| 51.4834.90AmStsWtr 1.42 | |||||||
| 19 | 3825u51.48 | 50.19 | 50.59 | .16 | |||
| 12.4810.71AmSIP .78a | 819 | 11.73 | 11.56 | 11.66 | +.11 | ||
| 9.248.02AmSIP2 .57 | 1338 | 9.12 | 8.99 | 9.00 | .05 | ||
| 7.726.51AmSIP3 .45 | 2034 | 7.53 | 7.39 | 7.42 | .08 |
KRGV is Social
