BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Tuesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .52 83001 14.49 14.12 14.43+.38
AKSteel 81185 4.95 4.78 4.83—.10
AT&TInc 2 299915 33.93 33.48 33.92+.43
AbbottLab 1.12 61307 74.05 73.42 73.81—.31
AbbVie 3.84 60622 95.35 93.47 94.23—.77
Alibaba 147120 161.03 158.27 160.23—1.77
AlpAlerMLP 1.35e
113381 10.88 10.78 10.82—.04
Altria 3.20 93640 61.39 60.06 61.29+.96
Ambev .05e 287200 4.69 4.60 4.65+.04
Annaly 1.20e 70736 10.30 10.23 10.29+.04
BcoBrads .06a x258319 7.69 7.37 7.57+.54
BcoSantSA .21e 86782 4.95 4.90 4.92—.05
BkofAm .60f 428812 29.72 29.27 29.58—.07
Barclay .15e 162993 8.91 8.82 8.87—.15
BiPVxSTrs 214897 26.69 26.10 26.42+.05
BarrickG .12 260160 11.70 11.19 11.69+.55
BlackBerry 70648 10.94 10.35 10.36—.47
BlueAprnn 58755 1.64 1.44 1.47—.13
BostonSci 60647 39.44 38.75 39.04+.06
CabotO&G .24 58603 23.06 22.28 22.85+.55
CampSp 1.40 59697 36.88 36.22 36.70+.36
CanopyGrn 104219 49.46 44.90 45.74—3.11
CenterPnt 1.11 101146 27.97 27.42 27.91+.37
CntryLink 2.16 89229 21.90 21.35 21.83+.38
ChesEng 204127 4.60 4.44 4.52—.06
CgpVelICrd 72517 4.92 4.80 4.88+.08
Citigroup 1.80f 127463 72.18 71.03 71.80—.13
CocaCola 1.56 73536 46.56 46.06 46.51+.28
DeltaAir 1.40f 85952 55.60 54.21 54.69—1.91
DenburyR 75394 6.17 5.97 6.05—.10
DevonE .32 65879 40.55 39.72 39.86—.34
DxGBullrs 115086 14.10 13.35 14.04+1.07
DrGMBllrs .09e 124403 8.10 7.66 7.98+.54
DxSCBearrs 127737 9.09 8.71 9.02+.25
Disney 1.68 63672 117.70 115.30 117.66+1.42
DowDuPnt 1.52 69251 65.45 64.70 64.82
EnCanag .06 101399 13.49 12.92 13.18—.30
EgyTrEqs 1.22 68014 18.13 17.83 17.88—.21
ENSCO .04 74126 8.53 8.18 8.41—.09
ExxonMbl 3.28 79309 86.67 85.62 86.46+.65
FstDatan 142868 24.16 23.55 24.06—.09
Fitbitn 57745 5.40 5.11 5.11—.24
FordM .60a 417885 9.34 9.18 9.20—.12
Fortiven .28 259767 84.33 83.60 83.62—.81
FrptMcM .20 143229 14.10 13.68 13.89+.19
GarrtMotn 58930 18.09 16.86 17.00—1.39
GenElec .48 1476477 12.48 11.77 12.32+.23
GenMotors 1.52
227247 34.34 33.20 33.30—.90
Gerdau .02e 200558 4.36 4.22 4.23+.07
Goldcrpg .24 107208 10.63 10.27 10.55+.33
HPInc .56f 135661 26.15 25.60 26.08+.48
Hallibrtn .72 84196 41.97 40.88 41.71+.66
HPEntn .45e 95857 16.63 16.14 16.53+.35
ICICIBk .16e 72686 8.53 8.42 8.47—.11
iShGold 107968 11.59 11.51 11.53+.13
iShBrazil .67e 530245 35.90 34.88 35.61+1.90
iShSilver 209294 14.02 13.76 13.79+.17
iShChinaLC .87e
356642 42.23 41.90 41.98—1.04
iShUSAgBd 2.65e
66323 105.46 105.25 105.36+.12
iShEMkts .59e 577186 42.60 42.26 42.39—.54
iShiBoxIG 3.87
112078 114.75 114.52 114.52+.10
iShLatAm .60e 74579 32.51 32.02 32.33+.79
iSh20yrT 3.05
82668 117.13 116.60 116.86+.71
iSEafe 1.66e 186891 67.78 67.48 67.72—.35
iShiBxHYB 5.09
135776 86.30 86.18 86.23—.07
iShR2K 1.77e
284189 166.53 164.18 164.53—1.80
iSUSAMinV .87e 58276 57.21 56.99 57.05+.02
iShREst 2.76e 73635 79.82 79.25 79.25—.11
iShCrSPSs 58213 86.10 84.84 85.02—.92
iShCorEafe 1.56e
100970 63.93 63.64 63.85—.34
Infosyss 90537 10.32 10.20 10.27—.10
iShJapanrs 87920 60.60 60.19 60.50—.14
iShCorEM .95e 257123 51.42 51.03 51.18—.59
ItauUnibH .58e 250681 11.63 11.31 11.48+.61
JPMorgCh 2.24f
136753 114.12 112.81 113.97+.47
JohnJn 3.60f 59155 140.73 139.65 140.48+.79
Keycorp .48f 98711 19.99 19.71 19.76—.12
KindMorg .80 96065 18.28 17.96 18.08—.10
Kinrossg 151558 2.88 2.79 2.81+.06
Kroger s .56f 86133 29.14 28.64 29.08+.33
LaredoPet 82865 7.64 7.09 7.37—.25
LennarA .16 86553 48.00 46.74 46.77—.39
LloydBkg .47a 286915 2.98 2.93 2.95—.07
MGM Rsts .48 59525 27.27 26.72 26.82—.11
Macys 1.51 79458 35.26 33.02 33.03—1.68
MarathnO .20 98431 23.88 23.41 23.51—.35
MarathPts 1.84 71001 83.42 81.59 83.28+.85
Merck 1.92 93652 72.17 71.09 71.75+.22
MorgStan 1.20f 95890 46.96 46.15 46.63
Nabors .24 141954 6.56 6.39 6.46+.08
NewmtM .56 74266 31.32 30.52 31.17+.82
NikeB s .80 78971 84.55 82.50 82.77—1.69
NokiaCp .19e 197906 5.53 5.46 5.48—.13
Oracle .76 224068 51.80 50.13 50.23—1.57
Pandora 84370 9.27 8.93 8.99—.16
Penney 180139 1.71 1.55 1.56—.14
PetrbrsA 197684 11.56 11.07 11.53+1.06
Petrobras 528915 13.26 12.64 13.16+1.08
Pfizer 1.36 172266 44.39 44.13 44.22—.05
ProctGam 2.87 66582 84.44 83.37 84.36+.69
QEPRes .08 61294 11.82 11.40 11.51+.05
RegionsFn .56f 116144 18.35 18.02 18.11—.03
RiteAid 219029 1.22 1.15 1.15—.06
SpdrGold 107766 114.33 113.61 113.87+1.30
S&P500ETF 4.13e
471367 292.36 291.14 291.56—.17
SpdrLehHY 2.30
118714 35.100 35.93 35.94—.05
SpdrS&PRB .74e
82371 59.14 58.28 58.61—.22
SpdrRetls .49e
147417 50.61 49.06 49.06—1.66
SpdrOGEx .73e 114787 43.91 43.07 43.51—.23
ServiceMst 57587 40.73 39.41 40.20—.55
SibanyeG .14r 57550 2.81 2.62 2.72+.18
SnapIncAn 254023 8.36 8.01 8.18—.18
SwstnEngy 221615 5.31 5.12 5.16+.04
SpiritRltC .50f 85476 7.98 7.82 7.90—.08
Sprint 126348 6.61 6.47 6.54—.01
Squaren 118757 100.42 97.25 97.83+.55
SPCnSt 1.28e 95024 54.32 53.73 54.20+.31
SPConsum 1.12e
90687 116.90 115.25 115.28—1.58
SPEngy 2.04e 94680 77.13 76.34 76.87+.08
SPDRFncl .46e 473090 27.74 27.47 27.69
SPInds 1.12e 84196 79.41 78.80 79.27+.18
SPTech .78e 136482 76.13 75.36 75.70+.01
SPUtil 1.55e 157878 53.32 52.57 53.18+.71
TevaPhrm .73e 160530 22.26 21.42 21.81+.35
ThomsonR 1.38 121204 45.32 44.53 44.74—.59
Transocn 97311 14.10 13.82 13.98—.13
Twitter 177080 28.62 27.91 28.19—.12
UndrArms 84503 21.21 20.10 20.21—.93
USBancrp 1.20 58051 53.06 52.44 52.74—.09
USOilFd 159979 15.96 15.83 15.87—.08
USSteel .20 125012 30.00 28.84 29.57—.68
ValeSA .29e 343287 15.80 15.29 15.62+.59
VanEGold .06e 703461 19.08 18.74 19.05+.50
VnEkRus .01e 94044 21.59 21.36 21.46—.42
VanEJrGld 179259 28.23 27.68 28.02+.63
VangREIT 3.08e
57463 80.19 79.63 79.75—.18
VangEmg 1.10e
166321 40.83 40.49 40.66—.44
VangFTSE 1.10e
76405 43.16 42.96 43.10—.28
Vereit .55 109380 7.27 7.16 7.20+.04
VerizonCm 2.41f
116093 54.44 53.60 54.42+.58
Vipshop 73474 6.10 5.78 5.93—.25
Visa s .84 80473 150.84 149.17 149.67—1.12
VistraEnn 121967 26.29 25.28 25.45+.19
WPXEngy 66695 20.44 19.77 20.08+.06
WalMart 2.08f 77532 95.61 93.85 95.15+.75
WeathfIntl 130019 2.88 2.75 2.81
WellsFargo 1.72f
175022 52.35 51.88 52.13—.12
WmsCos 1.36 83722 27.90 27.56 27.65—.01
Yamanag .02 102372 2.61 2.52 2.55+.07
ZayoGrp 58006 34.45 33.90 34.15+.15

Copyright © 2018 The Associated Press. All rights reserved. This material may not be published, broadcast, written or redistributed.



Advertiser Content