Home » News » View News
Business

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

Font size

Posted: May 16, 2014 4:59 PM

Updated: May 16, 2014 4:59 PM

NEW YORK (AP) Trading for the week in New York Stock Exchange issues:

52-week Sales
HighLow PEhdsHighLowLastChg.
, A_A_A
31.5518.73AAR .3018986326.7724.6524.82 .70
27.2520.65ABBLtd .78e10241623.8523.4723.58+.32
29.5022.21ABM .6220895727.5925.8826.51 .28
104.0784.73ACELtd 2.54e
1344022103.50101.72102.46 .20
46.0527.93ADTCorp .801911749432.2731.3532.06+.85
15.5411.17AESCorp .202017025014.3113.9514.22+.18
51.9049.81AESpfC 3.3841650.9250.6750.86+.09
67.6253.51AFLAC 1.48109784263.9160.9861.46 1.52
27.2320.45AFLAC52 1.38167224.4924.3124.44+.12
25.8015.10AGMtgeIT 2.401238618.5018.2518.48+.17
26.0021.10AGMtgpfA 2.0651825.4624.8325.45+.60
25.6920.21AGMtgpfB 274224.5024.2724.46+.06
64.6049.63AGCO .449x5007455.6753.4754.08 .96
54.1641.47AGLRes 1.9613x3738552.8751.8252.80+.90
13.005.91AHBelo .32a14x577212.2411.0811.65+.07
8.472.92AKSteel2456547.146.506.69 .03
26.6818.81AMCEntn .80917721.7821.0021.27+.13
16.2010.35AMNHlth161613411.0610.6411.00+.29
53.2832.19AOL409145738.9332.7736.81 .93
9.353.27ARCDocu53111226.735.675.82 .67
15.2511.39ASAGold .17ex240713.9813.5413.61 .09
37.8331.74AT&TInc 1.84
11124548036.7935.5836.74+.30
16.5010.20A10Nwksn1800712.8411.2211.83 .29
4.632.71AUOptron230643.743.643.70 .06
26.5615.19AVGTech2313020.0019.0319.95+.95
14.1911.56AVXCp .3817678813.5012.9112.99 .12
49.6434.61AZZInc .5618436346.1241.9842.75 1.14
33.8526.18Aarons .082060049u33.8531.7632.39+.22
40.4932.70AbbottLab .88f
2437284740.1238.8439.06+.07
54.7840.10AbbVie 1.68f2125439953.0751.9252.93+.67
55.2331.14AberFitc .80548377838.7936.6038.00+.77
11.029.01AbdGChina 1.34e338210.1310.0110.13+.16
7.356.10AbdJapnEq .15e10686.596.446.48 .01
14.7211.79AbSingaFd .91e117213.2512.9313.00 .09
29.1522.89AcadiaRlt .92332636228.3126.8927.60 .14
85.8869.00Accenture 1.86e
1611287379.9878.2879.53+.79
60.4641.85AccessMid 2.30f
532293060.0058.1159.04+.16
7.635.47AccoBrds7242356.345.865.96 .16
6.883.10Accuride190445.805.035.26 .03
2.591.32AcornIntl2542.151.831.86 .19
230.77117.64Actavis3694709209.33197.28207.50+11.32
39.8431.18Actuant .042499935.0633.5134.17 .04
146.2872.34Acuity .523425673123.28118.70121.55+1.62
13.3211.37AdamsEx .84ex663413.2613.0713.15+.02
9.346.01Adecaogro72219.208.869.01+.18
104.2578.01AFPProv 3.35ex49096.4092.0192.25+2.10
129.9978.91AdvAuto .24
2072765128.45120.13121.67 2.89
4.653.04AMD807109454.093.864.02+.15
6.023.87AdvSemi .18e2029913u6.025.796.00+.19
6.453.39AdvOil&Gs260566.155.585.76 .17
18.159.87Advantest .05e72910.7410.5110.71+.07
19.2416.19AdvClayCv 1.13x298518.7718.3218.36 .15
7.936.58AdvCCvII .56x50517.577.397.47 .02
10.689.34AdvClEnh .84x356310.259.9610.05+.09
38.9931.25AdSFocGr .16e3838.2537.6037.60 .01
25.4920.25AdvLgSht268720.6220.4020.56+.17
53.0149.01AdvPerHY 4e11592u53.0152.7252.95+.10
100.0699.86AdvSSage .15e3099.9699.9299.95+.02
13.4612.45AdSGldEur4012.7812.6812.70+.05
13.4912.34AdSGldBP912.5912.4912.49+.15
13.6012.60AdSGldYen35712.8712.6812.68 .02
13.5612.30AdvSIntGld170412.7812.5512.60+.08
25.2120.89AdvAthBear14221.3721.0621.35+.17
50.4548.59AdvNfltMS 1.34e109350.2949.8450.07+.09
27.6725.19AdvPTBusn .30p17827.6527.3727.46+.01
31.3528.37AdSEqPro .34e118u31.3531.0031.20+.21
28.9525.49AdvSQAM .48e3127.8827.5127.57+.01
26.4923.34AdvSStarG1191u26.4925.4925.60+.02
63.9852.03AdvGblEch .02e959.6159.2959.61+.66
30.2125.36AdAccuGOp .21e153427.3426.9527.07+.49
25.9523.21AdvCambG42425.7625.4625.56 .11
50.5239.62AdvTrTabs .15e890u50.5249.3149.96+.19
30.1627.74AdvMeidll18629.3028.9729.04
26.5524.40AdMadGBd .82e3026.2926.1026.29+.16
29.1923.28AdMadIntl .49e62329.1528.8429.02+.39
39.8531.57AdMadDm .10e3037.7336.9537.73 1.31
16.8812.49AdvActBear1054713.0812.6512.86 .11
35.2427.35AecomTch123775733.0229.9330.64 1.43
12.726.05AegeanMP .041646039.318.949.31+.36
9.506.32Aegon .30e569818.998.388.44 .48
26.9021.65Aegoncap 1.59455225.8725.7225.86+.13
25.9224.54Aegn7.25cld 1.812413725.4425.4225.43
25.6022.67Aegon6.5 1.63a276325.4325.2625.41
25.2519.35Aegonflt 1.01295623.7122.6322.87 .67
29.1025.68Aegon42 2158128.7528.3328.39 .18
48.3416.06AerCap334355948.0044.9445.50 1.48
8.996.04Aeroflex49038.778.018.26 .31
12.238.00Aerohiven614210.268.569.58+.33
17.104.30Aeropostl920374.944.354.45+.02
76.7157.72Aetna .901310378075.9973.6574.36 .11
219.39151.23AffilMgrs2715529196.18183.38185.03 6.65
26.1624.40AffMgrs22 1.3141825.9425.6725.76 .12
27.2722.22AffMgrs42 1.5981825.6624.9925.66+.65
61.2241.85Agilent .52m2014237456.9853.7555.03 .36
35.4623.77Agnicog .32246942933.6932.2032.39 .12
34.2526.58AgreeRlt 1.72f20243331.0029.3329.69 .78
2.121.03AgriaCp20351.451.271.35+.05
97.9777.19Agriumg 3153049495.2691.2591.82+.69
40.3625.13AirLease .12193825640.0737.8338.37 .37
124.4090.12AirProd 3.082540583120.58116.66118.50 .22
21.3514.39Aircastle .80292917518.4716.8017.00 .53
113.1692.86Airgas 2.20f
2327558107.49105.24106.57+1.31
25.9423.47AlaPwpfN 1.3045725.3625.1525.15 .03
27.8924.90AlaPwpfO 1.4611527.4326.5627.43+.95
26.6523.75AlaPwpfP 1.3240725.4725.2425.43+.15
61.2738.00AlamoGp .2817131753.8950.0950.99 1.40
17.388.46Alamosg .2041102719.10d8.468.58 .28
98.4850.31AlaskaAir 1
12x30733u98.4894.0195.61+1.20
37.6930.55AlbnyIn .64f29843637.2335.1136.24+.68
70.0060.16Albemarle 1.10
142536269.8967.0267.72 .55
4.681.42AlcatelLuc .18e5578374.153.813.82 .03
13.957.63Alcoa .1243754795u13.9513.1013.45+.20
39.9024.00Alere2089936.5034.8835.90+.98
314.40203.04AlerepfB 12t329312.26305.00312.26+7.28
46.2333.01AlexBInc .1625x1372440.0537.1437.47 .48
392.54266.44Alexanders 13
30298359.47346.76351.81+1.14
78.4360.86AlexREE 2.80f
451226476.0774.2975.98+1.01
27.4221.15AlxREpfE 1.6133125.4925.1325.47+.22
422.53361.01AllegCp112821u422.53405.58409.92 4.70
42.6625.60AllegTch .72287037642.4539.8741.01 .60
55.7840.24Allegionn .323152550.8447.9849.28 .72
170.0581.33Allergan .20
38228735162.64157.13160.00 1.30
54.1445.78Allete 1.9619x1142350.3748.7649.36 .31
14.2711.60AlliCAMun .75132913.2013.0613.15+.01
300.49169.93AlliData2535879246.14233.15239.91+3.49
15.2211.87AlliBNtlMu .87285313.9513.8013.85 .08
4.232.41AlliancOne125042.732.492.54+.02
17.0313.72AlliBGlbHi 1.20a1133515.0214.7614.79 .18
8.296.80AlliBInco .41a359907.447.377.42+.02
13.8011.35AlliNYMun .6279612.9012.7112.84+.07
27.3818.77AlliBern 1.80e131652424.3122.7123.87+.58
60.1246.79AlliantEgy 2.04
161953557.9356.9757.54+.04
158.1373.21AlliantTch 1.28
1326769152.35133.95135.47 15.12
10.478.69AlliGlCvInc 1.081225310.4410.1310.25 .22
9.948.11AlliGblCv2 1.02125129.929.669.72 .22
18.8815.56AlliNFJDv 1.801051418.7918.5018.65+.03
19.9617.32AlliGlEqCv 1.12a248719.9119.6719.81+.04
25.5022.63AlldCap47 1.72151024.8624.6024.66+.04
113.2888.00AlldWldA 2.70f
99536110.83107.56110.37+.82
31.4221.95AllisonTrn .48
29x7146430.1429.0129.37+.64
58.6445.60Allstate 1.12f
12140907u58.6457.1257.74 .39
27.2222.95Allstate53 1.283051025.1825.1025.13+.02
25.4720.64AllstatpfA232624.9324.6624.70+.05
26.6024.79AllstatpfC 1.696213u26.6026.2126.55+.20
26.2524.56AllstatpfD62926.2026.0026.20+.03
26.1824.65AllstatpfE 1.667760u26.1825.8626.09+.17
25.3023.75AllyFinn83023u25.3024.0824.21 .98
27.7025.42AllyFnpfB 2.13430927.4027.1027.37+.22
4.743.12AlonBlueSq2463.683.463.50 .07
19.058.55AlonUSA .242581116.1014.3914.54 .57
26.5010.25AlonUsaLP 1.58e
11x599518.1917.0117.29 .40
8.304.12AlphaNRs4324304.634.154.17 .12
40.7730.12AlphaCAlt .39e183037.3435.9136.27 .27
10.268.80AlpGDDrs .77237210.1510.0110.10+.03
8.986.66AlpGPPrp .60107397.227.157.21+.06
8.657.52AlpToDvrs .68177068.628.498.60+.05
44.8736.84AlpsETF 2.62e27742.8942.0142.53+.59
53.1443.65AlpsEqSect .85e733u53.1452.2552.54 .02
45.7639.35AlpGCmEq .86e177u45.7644.9445.04 .03
25.7724.43AlpWkplEq9525.6825.2225.22+.02
28.5625.29AlpEDvDg169u28.5626.5526.77+.28
28.7324.32AlpAlerEn .22e15128.1627.7028.12+.32
31.4024.89AlpIntDvDg .67e255731.3331.0131.29+.15
30.10023.91AlpBarr400 .05p200930.1529.0529.51 .02
26.4923.11AlpEqHiVol 2.30e612323.7023.3223.58+.15
33.2527.80AlpsUSLCap .44e27933.2232.7032.97+.34
26.0719.36AlpsAsiaxJ .44e1322.1021.5022.10+.90
27.4624.04AlpsMltAst .52e1025.9025.7925.85 .31
25.5424.43AlpRivStInc .38e
1916u25.5425.4325.54+.06
30.5224.79AlpVSVolLC .32e25928.7628.2828.33 .08
27.7724.83AlpVSTailR .58e41127.3827.2327.30+.20
36.3430.06AlpsDvDog 1.19e
6405u36.3435.8036.02+.08
18.4316.75AlpAlerMLP 1.09e
13716318.1417.9618.11+.12
35.0515.41AltisResid .75e2539726.6125.2826.06+.90
40.6933.12Altria 1.9218364788u40.6939.9740.69+.49
10.627.25AlumChina35829.218.959.12+.17
19.9714.97AmREIT .8045430618.0017.0217.39 .17
24.5617.35ATrFnpfA 1.691042u24.5623.9924.50+.50
17.9011.90AmberRdn616313.7011.9012.00 .62
8.676.23Ambevn .22e4440127.677.337.40+.01
42.2432.34Ameren 1.601811808839.6138.6839.22 .09
10.885.59Ameresco114676.135.685.95+.13
23.7518.40AMovilL .34e1216342720.6219.9320.43+.51
35.4228.65AmAssets .88841088234.9033.5434.33 .23
21.4815.28AmAxle115285618.0817.1317.76+.35
45.3931.64AmCampus 1.52f
38x2209539.2438.0239.06+.47
21.0710.77AEagleOut .50
1623799311.8711.4211.81+.31
54.6441.83AEP 21514677152.8851.6052.70+.38
26.4615.43AEqInvLf .18f142078022.7820.9721.38 .72
94.3569.34AmExp 1.04f1713265890.0086.9087.50 1.34
59.4247.23AFnclGrp .88a12975959.2957.3057.66 1.00
27.7624.09AFnclGp50 1.7563626.4726.1626.21 .09
27.1522.40AFnclG6-42 1.5995525.8425.6625.80+.13
26.5820.35AFnclG8-42 1.4459824.8624.5624.79+.09
17.6015.10AHm4Rntn .208425117.2917.0217.28+.25

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

KRGV is Social