Business
*52-week * * * * * Sales* * * * * * *
Posted: Feb 15, 2013 4:58 PM
Updated: Feb 15, 2013 4:58 PM
NEW YORK (AP) Trading for the week in New York Stock Exchange issues:
| 52-week Sales |
|---|
| HighLow PEhdsHighLowLastChg. |
| 23.6710.00AAR .30 | 11 | 8851 | 19.12 | 18.30 | 18.36 | .42 | |
| 22.7815.26ABBLtd .71e | 94145 | u22.78 | 20.91 | 22.75 | +1.67 | ||
| 24.6117.85ABM .60f | 20 | 9197 | 23.23 | 21.99 | 23.10 | +1.02 | |
| 86.9868.98ACELtd 1.94e | |||||||
| 11 | 50285u86.98 | 85.56 | 86.50 | +.30 | |||
| 49.1034.68ADTCpn .50 | 72375 | 47.96 | 46.10 | 46.40 | 1.27 | ||
| 14.019.52AESCorp .16 | 237447 | 11.43 | 11.02 | 11.17 | +.10 | ||
| 50.9846.95AESpfC 3.38 | 246 | 50.49 | 50.20 | 50.30 | .04 | ||
| 54.9338.14AFLAC 1.40 | 8 | x270091 | 50.39 | 48.17 | 49.34 | .66 | |
| 26.9024.75AFLAC52 1.38 | 2109 | 26.04 | 25.44 | 25.92 | +.44 | ||
| 25.8319.09AGMtgeIT 3.20f | |||||||
| 4 | 15802 | 25.79 | 25.25 | 25.56 | +.06 | ||
| 28.3424.37AGMtgpfA 2.06 | 313 | 25.80 | 25.56 | 25.79 | +.18 | ||
| 25.3423.07AGMtgpfB 2 | 554 | u25.34 | 25.16 | 25.33 | +.13 | ||
| 55.0438.09AGCO .40 | 10 | x54177 | u55.04 | 53.35 | 53.68 | .66 | |
| 42.3736.59AGLRes 1.88f | |||||||
| 17 | x24045 | 40.58 | 39.49 | 39.74 | .14 | ||
| 6.013.60AHBelo .24a | 3711 | 5.44 | 5.18 | 5.34 | .05 | ||
| 8.653.42AKSteel | 255131 | 4.43 | 4.07 | 4.33 | +.21 | ||
| 12.804.85AMNHlth | 51 | 17282 | u12.80 | 10.85 | 12.76 | +1.68 | |
| 39.7214.49AOL 5.15e | 4 | 217144 | u39.72 | 34.82 | 39.52 | +5.80 | |
| 6.792.19ARCDocu | 6895 | 2.42 | 2.27 | 2.38 | +.02 | ||
| 28.9120.23ASAGold .38e | 3645 | 20.92 | d20.23 | 20.26 | .68 | ||
| 38.5829.77AT&TInc 1.80f | |||||||
| 29 | 944791 | 35.81 | 35.03 | 35.36 | +.09 | ||
| 5.672.70AUOptron | 42992 | 3.94 | 3.86 | 3.89 | .03 | ||
| 16.399.42AVGTech | 21650 | 13.73 | 12.89 | 13.04 | .13 | ||
| 13.779.11AVXCp .30 | 16 | 5673 | 11.99 | 11.72 | 11.90 | +.09 | |
| 45.4823.33AZZIncs .56 | 21 | 6844 | u45.48 | 44.05 | 44.98 | +.44 | |
| 32.5324.57Aarons .07f | 15 | 20866 | 30.45 | 29.01 | 29.26 | .75 | |
| 35.1026.19AbtLabs .56 | 23 | 389759 | u35.10 | 34.21 | 35.08 | +.67 | |
| 38.5232.51AbbVien 1.60 | 379380 | 37.81 | 35.01 | 37.58 | +1.33 | ||
| 54.1028.64AberFitc .70 | 23 | 82037 | 52.19 | 49.80 | 50.96 | +.34 | |
| 27.0921.11AcadiaRlt .72 | 51 | 15951 | u27.09 | 26.61 | 26.81 | +.08 | |
| 74.1654.94Accenture 1.49e | |||||||
| 19 | 102730u74.16 | 72.10 | 74.16 | +.85 | |||
| 38.0022.50AccessMid 1.80f | |||||||
| 25 | 16058 | 37.78 | 36.22 | 37.11 | +.99 | ||
| 13.305.80AccoBrds | 5 | 80086 | 8.49 | 7.98 | 8.06 | +.02 | |
| 27.887.75AccretivH | 65 | 26472 | 13.17 | 12.78 | 13.02 | +.07 | |
| 9.142.21Accuride | 24874 | 4.25 | 3.64 | 4.16 | +.42 | ||
| 4.592.20AcornIntl | 19 | 2.78 | 2.68 | 2.78 | +.06 | ||
| 91.4757.16Actavis | 66 | 43191 | 87.54 | 85.00 | 85.24 | 2.21 | |
| 17.744.60ActiveNet | 96468 | 6.03 | 5.00 | 5.37 | .66 | ||
| 31.3324.23Actuant .04 | 15 | 12684 | 30.94 | 29.73 | 30.77 | +.91 | |
| 71.7948.11Acuity .52 | 25 | 12244 | u71.79 | 69.88 | 71.61 | +1.52 | |
| 11.579.95AdamsEx .67e | 4744 | 11.57 | 11.41 | 11.42 | .15 | ||
| 11.308.00Adecaogro | 14416 | 8.63 | 8.20 | 8.31 | .19 | ||
| 112.7970.01AFPProv 7.03e | 748102.68100.33 | 102.22 | +.37 | ||||
| 93.0860.87AdvAuto .24 | 15 | 49207 | 79.72 | 77.23 | 79.00 | +.10 | |
| 8.351.81AMD | 707171 | 2.83 | 2.59 | 2.71 | +.12 | ||
| 4.653.14AdvSemi .11r | 6 | 40860 | 3.97 | 3.89 | 3.94 | .04 | |
| 4.202.47AdvOil&Gs | 28437 | 3.16 | 3.03 | 3.09 | +.01 | ||
| 17.2510.80Advantest | 457 | 13.34 | 12.52 | 13.25 | +.60 | ||
| 17.6114.64AdvClayCv 1.13 | x3430 | 17.18 | 16.94 | 17.01 | .07 | ||
| 7.096.06AdvCCvII .56 | x7210 | 7.04 | 6.93 | 6.97 | +.01 | ||
| 10.138.61AdvClEnh .84 | x2574 | 10.04 | 9.67 | 9.67 | .16 | ||
| 33.7327.23AdSFocGr .10e | 40 | 33.42 | 33.16 | 33.32 | .08 | ||
| 51.1048.00AdvPerHY 4.21e | 2034 | 51.05 | 50.77 | 51.01 | +.19 | ||
| 26.5024.69AdvPTBusn | 113 | 25.91 | 25.69 | 25.76 | +.11 | ||
| 27.3923.87AdvGblA&B .15p | 5 | 27.30 | 27.20 | 27.30 | .02 | ||
| 26.5824.52AdvSQAM .18p | 38 | 26.52 | 26.32 | 26.43 | +.19 | ||
| 26.9924.30AdvSStarG .20p | 189 | 24.93 | 24.83 | 24.84 | |||
| 53.4935.71AdvGblEch .23p | 52 | 53.45 | 53.18 | 53.25 | .12 | ||
| 29.4322.68AdAccuGOp .31p | 52 | 28.69 | 28.48 | 28.56 | +.09 | ||
| 26.6023.47AdvRkSAM .38p | 14 | 24.74 | 24.73 | 24.73 | .44 | ||
| 25.2522.99AdvCambG .56e | 817 | 25.12 | 24.79 | 24.96 | +.01 | ||
| 37.5930.60AdvTrTabs .34e | 46 | u37.59 | 37.12 | 37.40 | +.73 | ||
| 27.5224.48AdvMeidll .23e | 116 | u27.52 | 27.13 | 27.45 | +.12 | ||
| 26.8925.22AdMadGBd .67e | 32 | 26.40 | 26.23 | 26.26 | +.03 | ||
| 26.0019.17AdMadIntl .30e | 32 | 25.04 | 24.68 | 24.68 | .15 | ||
| 30.0323.49AdMadDm .13e | 3 | u30.03 | 29.99 | 30.03 | +.03 | ||
| 25.5016.79AdvActBear | 5423 | 17.31 | d16.79 | 17.25 | +.26 | ||
| 31.2014.50AecomTch | 14 | 86921 | u31.20 | 28.36 | 30.97 | +2.13 | |
| 7.934.28AegeanMP .04 | 15 | 18111 | 7.50 | 6.28 | 7.40 | +.99 | |
| 6.953.93Aegon .25e | 35310 | u6.95 | 6.33 | 6.83 | +.51 | ||
| 26.5820.83Aegoncap 1.59 | 2712 | 26.49 | 26.15 | 26.45 | +.23 | ||
| 25.7621.52Aegon6.875 1.72 | 1493 | 25.43 | 25.16 | 25.40 | +.04 | ||
| 25.7722.62Aegon7.25 1.81 | 1698 | 25.70 | 25.55 | 25.62 | +.03 | ||
| 25.4020.61Aegon6.5 1.63 | 1286 | u25.40 | 25.25 | 25.37 | +.04 | ||
| 24.9817.38Aegonflt 1.01 | 1088 | 24.91 | 24.65 | 24.80 | +.06 | ||
| 29.1224.58Aegon42 2 | 2050 | 28.48 | 28.00 | 28.14 | +.07 | ||
| 15.1910.51AerCap | 8 | 15704 | u15.19 | 14.81 | 15.16 | +.17 | |
| 12.695.00Aeroflex | 2601 | 8.60 | 7.73 | 8.15 | +.35 | ||
| 23.0511.76Aeropostl | 17 | 84651 | 13.80 | 13.11 | 13.20 | ||
| 51.1434.58Aetna .80f | 10 | 154011 | 51.10 | 48.99 | 49.20 | 1.40 | |
| 147.7294.32AffilMgrs | 38 | 15072 | u147.72145.14 | 146.51 | +.06 | ||
| 26.5424.26AffMgrs22 1.31 | 431 | u26.54 | 25.42 | 25.77 | +.30 | ||
| 26.9125.02AffMgrs42 1.59 | 1186 | 26.04 | 25.57 | 25.98 | +.37 | ||
| 46.2835.32Agilent .48f | 14 | 251750 | 45.24 | 42.21 | 42.25 | 2.83 | |
| 57.3531.42Agnico g.88f | 19 | 65229 | 45.67 | 40.80 | 41.14 | 4.33 | |
| 28.9320.61AgreeRlt 1.60 | 18 | 2002 | 28.63 | 27.86 | 28.15 | .37 | |
| 1.56.65AgriaCp | 1560 | .79 | .74 | .77 | +.00 | ||
| 115.3174.28Agriumg 2f | |||||||
| 13 | 43140114.92106.55 | 106.91 | 7.48 | ||||
| 26.5018.45AirLease | 21 | 22728 | u26.50 | 25.70 | 26.43 | +.51 | |
| 92.7976.11AirProd 2.56 | 19 | 38187 | 89.05 | 87.79 | 88.23 | .12 | |
| 14.1710.77Aircastle .66f | 8 | 13226 | 14.11 | 13.72 | 14.05 | +.10 | |
| 99.0176.01Airgas 1.60 | 23 | 19554 | u99.01 | 97.06 | 98.40 | +.48 | |
| 26.4025.19AlaPwpfN 1.30 | 413 | 25.78 | 25.56 | 25.66 | +.02 | ||
| 30.6925.10AlaPwpfO 1.46 | 44 | 27.97 | 26.90 | 27.43 | .31 | ||
| 27.0325.36AlaPwpfP 1.32 | 142 | 26.20 | 25.70 | 26.20 | +.37 | ||
| 35.1825.51AlamoGp .28f | 13 | 955 | 34.86 | 33.85 | 34.83 | +.90 | |
| 15.0113.72Alamosgn | 607 | u15.01 | d13.72 | 13.93 | |||
| 49.7731.29AlaskAirs | 11 | 30134 | u49.77 | 48.24 | 48.98 | +.31 | |
| 28.0414.74AlbnyIn .56 | 31 | 7430 | u28.04 | 26.24 | 27.90 | +1.67 | |
| 68.2650.88Albemarle .96f | |||||||
| 17 | 37136 | 66.83 | 62.27 | 65.42 | +2.76 | ||
| 2.66.91AlcatelLuc | 438655 | 1.68 | 1.54 | 1.54 | .12 | ||
| 10.757.97Alcoa .12 | 37 | 1028769 | 9.37 | 8.85 | 9.32 | +.38 | |
| 26.5417.13Alere | 43449 | 22.39 | 21.20 | 22.07 | .59 | ||
| 245.35182.87AlerepfB 12t | 162207.50201.54 | 204.95 | 2.05 | ||||
| 36.4323.50AlxBIncn | 6800 | 35.41 | 34.46 | 35.12 | .10 | ||
| 348.99263.05Alexdrs 11a | 22 | 75330.37321.14 | 330.00 | +6.04 | |||
| 77.1064.09AlexREE 2.24f | |||||||
| 68 | 29169 | 73.50 | 70.97 | 71.62 | 1.00 | ||
| 27.4524.30AlxREpfE 1.61 | 999 | 26.73 | 26.30 | 26.52 | .42 | ||
| 380.54299.68AllegCp | 7 | 2424 | u380.54373.04 | 376.76 | +1.13 | ||
| 46.4325.35AllegTch .72 | 24 | 67732 | 34.18 | 33.05 | 33.81 | +.54 | |
| 108.7381.28Allergan .20 | 30 | 60716108.22106.10 | 108.02 | +.39 | |||
| 47.4337.73Allete 1.90f | 20 | x5424 | u47.43 | 46.28 | 46.42 | +.04 | |
| 17.2413.91AlliCAMun .75 | 897 | 15.29 | 15.01 | 15.03 | .09 | ||
| 159.38117.75AlliData | 19 | 23798157.33151.68 | 155.41 | +1.33 | |||
| 16.9113.94AlliBNtlMu .93 | 3169 | 15.91 | 15.30 | 15.39 | .51 | ||
| 4.012.62AlliancOne | 17 | 13668 | 4.00 | 3.75 | 3.82 | +.01 | |
| 16.9514.02AlliBGlbHi 1.20a | 9377 | 16.91 | 16.55 | 16.91 | +.22 | ||
| 8.838.06AlliBInco .48a | 32221 | 8.17 | 8.08 | 8.15 | .01 | ||
| 16.0814.22AlliNYMun .62 | 554 | 14.69 | 14.44 | 14.46 | .20 | ||
| 21.9411.44AlliBern 1.23e | |||||||
| 42 | 30641u21.94 | 20.41 | 21.40 | +.86 | |||
| 47.6542.00AlliantEgy 1.88f | |||||||
| 16 | 23019 | 47.18 | 46.25 | 46.94 | +.56 | ||
| 67.7843.08AlliantTch 1.04 | |||||||
| 8 | 14249 | 66.65 | 64.41 | 65.19 | 1.09 | ||
| 9.968.09AlliGlCvInc 1.08 | 14718 | 9.29 | 9.16 | 9.21 | .02 | ||
| 9.037.37AlliGblCv2 1.02 | 11093 | 8.52 | 8.41 | 8.48 | +.02 | ||
| 18.2114.65AlliNFJDv 1.80 | 13306 | 16.93 | 16.72 | 16.83 | +.07 | ||
| 14.7912.05AlliGblEq 1.20 | 1939 | 14.24 | 14.06 | 14.17 | .04 | ||
| 18.2615.77AlliGlEqCv 1.12 | 3939 | 18.01 | 17.88 | 17.97 | +.02 | ||
| 11.928.70AlliGblInt 1.10 | 2789 | 10.23 | 10.02 | 10.07 | .18 | ||
| 25.3423.07AlldCap47 1.72 | 616 | 25.26 | 25.00 | 25.17 | .01 | ||
| 87.9964.04AlldWldA 1.50 | 5 | 13215 | u87.99 | 85.84 | 86.33 | .39 | |
| 25.2215.82AllisonTn .24 | 11471 | 24.04 | 23.29 | 23.97 | +.33 | ||
| 46.1930.76Allstate 1f | 10 | 148769 | u46.19 | 44.91 | 45.85 | +.71 | |
| 26.0025.30Allstate53 1.28 | 15190 | 25.65 | 25.42 | 25.60 | +.05 | ||
| 27.3021.05AllyFnpfB 2.13 | 5404 | 26.68 | 26.40 | 26.47 | .06 | ||
| 4.291.46AlonHldgs | 1273 | 3.21 | 2.87 | 2.88 | +.07 | ||
| 21.247.52AlonUSA .16 | 35 | 25755 | u21.24 | 20.03 | 20.61 | .10 | |
| 28.6516.84AlonUSAn .57e | |||||||
| 20863u28.65 | 26.28 | 27.69 | +1.23 | ||||
| 21.455.28AlphaNRs | 788016 | 9.90 | 8.08 | 9.48 | +1.25 | ||
| 30.4223.90AlphaCAlt .06p | 156 | u30.42 | 29.67 | 30.10 | +.31 | ||
| 6.304.73AlpGlbDD .72a | 10712 | 4.85 | 4.75 | 4.79 | .04 | ||
| 7.895.88AlpGPPrp .60 | 13615 | u7.89 | 7.75 | 7.87 | +.05 | ||
| 4.843.71AlpTotDiv .32 | 66766 | 4.04 | 4.00 | 4.01 | .03 | ||
| 41.3633.80AlpsETF 2.87e | 1387 | 40.27 | 39.72 | 39.86 | +.10 | ||
| 42.8135.77AlpsEqSect .84e | 544 | u42.81 | 42.50 | 42.64 | +.11 | ||
| 48.5138.88AlpsCRB .82e | 344 | 46.45 | 45.76 | 45.80 | .56 | ||
| 26.7024.29AlpsUSLCap | 378 | 26.53 | 26.33 | 26.37 | .16 | ||
| 26.7224.92AlpsAsiaxJ | 117 | 26.04 | 25.69 | 26.01 | +.14 | ||
| 25.7524.94AlpsMltAst | 4 | 25.26 | 25.22 | 25.26 | +.04 | ||
| 26.4424.70AlpsGEqTr | 96 | 25.05 | 24.75 | 24.82 | .02 | ||
| 29.3525.06AlpsDvDog .62e | 4204 | 28.87 | 28.47 | 28.70 | +.15 | ||
| 17.4015.19AlpAlerMLP 1.02e | |||||||
| 124241 | 17.31 | 16.92 | 17.14 | +.14 | |||
| 19.2113.50AltisResdn | 2617 | 18.51 | 16.97 | 17.11 | 1.24 | ||
| 36.2929.07Altria 1.76 | 16 | 385274 | 34.84 | 34.06 | 34.38 | .31 | |
| 5.942.65Alumina .12e | 28240 | 5.26 | 4.60 | 5.00 | +.33 | ||
| 13.889.22AlumChina | 6054 | 11.50 | 11.28 | 11.48 | +.07 | ||
| 48.9328.26AmBevC .69e | 622 | 46.35 | 45.43 | 45.75 | .45 | ||
| 47.1735.44AmBev 1.37e | 63941 | 46.86 | 46.00 | 46.55 | .19 | ||
| 19.0213.91AmREITn .80 | 353 | u19.02 | 17.44 | 18.20 | +.30 | ||
| 7.971.18AmbwEd | 8601 | 1.70 | d1.18 | 1.64 | +.29 | ||
| 36.2826.56AMCOL .80 | 15 | 3194 | 30.85 | 29.84 | 30.40 | +.01 | |
| 36.2928.16Amdocs .52 | 8 | 39375 | u36.29 | 35.55 | 36.07 | +.19 | |
| 35.3028.43Ameren 1.60 | 37 | 84928 | 33.39 | 32.65 | 33.13 | +.52 | |
| 14.738.29Ameresco | 19 | 7242 | 9.43 | 8.68 | 8.83 | .42 | |
| 28.4721.77AMovilL .30e | |||||||
| 23 | 629103 | 25.12d21.77 | 22.39 | 2.70 | |||
| 29.9121.06AmAssets .84 | 4268 | u29.91 | 29.25 | 29.66 | +.17 | ||
| 13.087.93AmAxle | 3 | 100390 | 12.95 | 12.01 | 12.33 | +.09 | |
| 48.4940.10AmCampus 1.35 | |||||||
| 73 | 36305 | 47.10 | 45.73 | 45.95 | .89 | ||
| 23.9413.43AEagleOut .44a | |||||||
| 19 | 121846 | 20.79 | 19.95 | 20.44 | +.10 | ||
| 45.4836.97AEP 1.88 | 14 | 120181 | 45.20 | 44.41 | 45.13 | +.56 | |
| 13.8010.00AEqInvLf .15f | 16 | 17406 | 13.75 | 13.42 | 13.75 | +.30 | |
| 62.7651.38AmExp .80 | 16 | 200969 | u62.76 | 61.36 | 61.69 | .11 | |
| 43.9236.28AFnclGrp .78a | |||||||
| 14 | 17558u43.92 | 43.01 | 43.88 | +.70 | |||
| 28.3625.48AFnclGp50 1.75 | 1276 | 26.62 | 26.29 | 26.50 | |||
| 27.0924.90AFnclG6-42 1.59 | 621 | 26.80 | 26.45 | 26.57 | |||
| 26.2525.00AFnclG8-42 1.44 | 465 | 25.69 | 25.42 | 25.60 | +.03 | ||
| 17.4912.53AGreet .60 | 53 | 6085 | 16.65 | 16.00 | 16.52 | +.45 | |
| 8.927.61AmerInco .57 | 843 | 8.53 | 8.38 | 8.42 | +.04 | ||
| 15.556.91AIGwt | 5755 | 14.97 | 14.50 | 14.55 | .19 | ||
| 39.9026.24AmIntlGrp | 3 | 940102 | u39.90 | 38.32 | 38.35 | .44 | |
| 25.4322.23AIntGr77 1.61 | 1692 | 25.42 | 25.22 | 25.35 | .01 | ||
| 26.3724.08AIntGr62 1.93 | 3146 | 25.99 | 25.72 | 25.95 | +.12 | ||
| 23.1713.11AMidstrm 1.73 | 1120 | 17.23 | 16.64 | 16.99 | +.27 | ||
| 19.0814.05AMunInc .93 | 802 | 16.54 | 16.10 | 16.21 | .27 | ||
| 3.961.26AmrRlty | 83 | 3.00 | 2.76 | 3.00 | +.22 | ||
| 21.7515.75ASaftyIns | 40 | 1960 | 21.14 | 19.84 | 21.08 | +1.14 | |
| 11.479.96ASelPort .75 | 1324 | 11.10 | 10.83 | 10.92 | .03 | ||
| 52.6034.90AmStsWtr 1.42 | |||||||
| 19 | x4110u52.60 | 50.86 | 51.52 | .05 | |||
| 12.4811.21AmSIP .78a | 848 | 11.75 | 11.46 | 11.52 | .20 | ||
| 9.248.06AmSIP2 .57 | 1680 | 9.09 | 9.04 | 9.08 | |||
| 7.726.67AmSIP3 .45 | 4010 | 7.44 | 7.28 | 7.33 | .09 |
