202.5

BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Thursday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .52 76010 15.13 14.71 14.80—.28
AT&TInc 2 303383 32.85 32.24 32.50—.07
AbbottLab 1.12
109211 69.72 67.47 68.14—2.09
AlcoaCp 138241 40.68 38.60 38.85+2.15
Alibaba 205872 146.28 140.80 142.02—6.12
AlpAlerMLP 1.35e
155821 10.72 10.51 10.52—.03
Ambev .05e 248689 4.62 4.45 4.45—.16
AmIntlGrp 1.28 73803 49.53 47.87 48.61—1.01
BPPLC 2.38 74516 44.20 43.56 43.86—.49
BcoBrads .06a 115396 9.02 8.77 8.78—.29
BcoSantSA .21e 86606 4.83 4.68 4.70—.20
BkofAm .60f 773038 28.90 28.14 28.25—.65
BkNYMel 1.12f 80667 48.31 47.05 47.79—1.36
BiPVxSTrs 860297 35.81 32.83 34.65+2.18
BarrickG .12 285571 13.35 12.66 13.16+.44
Blackstone 2.70e
76693 36.48 34.69 35.30—.79
BrMySq 1.60 136062 57.53 55.70 55.98—2.92
CVSHealth 2 73156 75.17 73.77 74.53+.17
CanopyGrn 123885 52.38 48.50 48.91—1.78
Caterpillar 3.44
102477 140.80 134.47 135.80—5.54
Cemex .29t 110140 6.18 5.86 5.86—.38
Cemigpf .08e 93496 2.83 2.74 2.75—.08
ChesEng 263771 4.75 4.55 4.66—.04
CgpVelICrd 123540 6.24 5.95 6.17+.31
Citigroup 1.80f 181564 70.40 68.41 68.62—1.22
CitizFincl .52 74715 35.95 34.88 34.92—.97
ClevCliffs 137633 11.81 11.20 11.48—.36
CocaCola 1.56 111541 46.08 45.46 45.61—.25
ConocoPhil 1.22f
76919 73.18 71.51 72.59+.11
Coty .50 74992 11.20 10.76 10.84—.37
DenburyR 106253 5.44 5.22 5.33—.15
DevonE .32 77786 35.76 34.67 35.10—.90
DxGBullrs 121787 16.84 15.50 16.00+.22
DrGMBllrs .09e 112811 9.50 8.92 8.96—.09
DirSPBears 100147 24.95 23.66 24.55+.97
DxSCBearrs 146726 10.78 10.16 10.65+.57
DowDuPnt 1.52 86654 59.62 58.27 58.58—.99
EnCanag .06 179109 11.34 10.92 11.11—.12
EgyTrEqs 1.22
295600 17.43 16.78 16.82—.26
EngyTrfPt 2.26 137812 22.29 21.43 21.47—.30
ENSCO .04 131957 8.52 8.13 8.20—.53
ExxonMbl 3.28 164530 82.47 81.20 81.85+.35
FordM .60a 596176 8.76 8.50 8.51—.25
FrptMcM .20 213501 12.48 12.06 12.14—.26
Gap .97 128151 26.05 25.34 25.56—1.57
GenElec .48 813988 12.43 12.06 12.38+.19
GenMotors 1.52
143488 31.81 30.97 31.08—.85
Gerdau .02e 87033 4.31 4.12 4.13—.20
Goldcrpg .24 109687 11.15 10.77 10.91+.02
HSBC 1.50e 124632 40.94 40.01 40.15—1.38
Hallibrtn .72 163251 39.08 37.63 38.00—1.56
HPEntn .45e 82483 15.53 15.10 15.33—.19
HomeDp 4.12
91841 185.40 179.53 180.44—4.73
ICICIBk .16e 96808 8.50 8.26 8.34—.22
iShGold 122509 11.80 11.71 11.75+.03
iShBrazil .67e 350973 39.65 38.54 38.59—1.30
iShEMU .86e 83735 38.64 37.85 37.98—.78
iShChinaLC .87e
420292 39.26 38.50 38.64—1.11
iShEMkts .59e
1065504 39.96 39.16 39.30—1.06
iShiBoxIG 3.87 104179 112.98 112.60 112.84
iSEafe 1.66e 482865 64.25 63.18 63.38—1.04
iShiBxHYB 5.09
286537 85.19 84.85 84.85—.36
iShR2K 1.77e
309807 157.63 154.37 155.00—2.96
iShCorEafe 1.56e
82985 60.50 59.52 59.75—.88
Infosyss 213369 9.78 9.35 9.54—.26
InfrREITn 1 119278 21.22 20.91 20.99+.36
IBM 6.28f 99889 133.40 130.04 130.55—3.50
Interpublic .84 79808 22.55 22.23 22.48+.28
Invesco 1.16 184503 22.79 21.11 21.26+.32
iShJapanrs 146080 57.29 56.28 56.53—1.04
iSTaiwnrs 85309 33.68 32.100 33.12—.69
iShCorEM .95e
127396 48.21 47.30 47.46—1.25
ItauUnibH .58e 113343 13.25 12.87 12.89—.42
JPMorgCh 2.24f
175803 109.84 107.81 108.09—1.74
JohnJn 3.60 72959 139.81 137.71 139.50+.04
Keycorp .48f 285355 18.36 17.60 18.10—.64
KindMorg .80 215070 18.47 17.78 17.94—.01
Kinrossg 115702 2.94 2.83 2.85—.01
Macys 1.51 82182 32.50 31.73 32.41+.57
MarathnO .20 88203 20.77 20.34 20.55—.34
Merck 1.92 111631 72.40 71.42 72.21+.39
MorgStan 1.20 148729 47.49 45.75 46.03—1.16
Nabors .24 108859 6.21 5.98 6.03—.22
NewellRub .92f
133919 17.86 16.51 16.61—1.14
NokiaCp .19e 243595 5.65 5.54 5.55+.03
OasisPet 77876 12.37 11.97 12.16—.31
Oracle .76 150787 48.14 47.13 47.38—.48
Pandora 87113 9.30 8.86 8.90—.31
Penney 218685 1.54 1.43 1.49—.04
PetrbrsA 88623 14.18 13.77 13.77—.52
Petrobras 258595 15.93 15.32 15.33—.73
Pfizer 1.36 202510 44.50 43.71 44.00—.57
PhilipMor 4.56 111630 89.34 85.65 87.52+2.96
PUltSP500s 84733 50.72 47.95 48.76—2.19
ProctGam 2.87 x98601 81.34 80.00 80.24—.90
ProShSPrs 73006 28.85 28.33 28.69+.40
PrUShSPrs 129257 36.81 35.52 36.43+1.01
PrUShD3rs 76260 16.29 15.48 16.02+.58
QEPRes .08 80416 10.73 10.40 10.51—.33
RegionsFn .56f 130151 17.50 16.98 17.04—.29
RiteAid 105207 1.08 1.04 1.05—.02
SpdrDJIA 3.98e
86920 256.86 252.32 253.68—3.29
SpdrGold 79638 116.41 115.63 115.92+.13
S&P500ETF 4.13e
1341296 280.07 274.97 276.40—4.05
SpdrLehHY 2.30
168644 35.54 35.36 35.37—.16
SpdrS&PRB .74e
81630 56.88 55.49 55.61—1.01
SpdrRetls .49e 77163 47.67 46.50 46.87—.85
SpdrOGEx .73e 215649 40.84 40.12 40.49—.66
Schlmbrg 2 112077 59.31 58.08 58.43—.81
Schwab .52f 85417 48.11 46.44 46.70—1.34
SealAir .64 75772 33.46 31.50 32.35—2.93
SnapIncAn 169096 7.02 6.76 6.81—.25
SwstnEngy 182465 5.62 5.40 5.55+.06
Squaren 151926 77.57 73.60 74.96—3.09
SPMatls .98e 76938 54.36 53.19 53.48—.61
SPHlthC 1.01e
144555 93.37 91.61 92.35—1.06
SPCnSt 1.28e 193702 54.08 53.30 53.47—.07
SPConsum 1.12e
124863 109.37 107.06 107.39—2.10
SPEngy 2.04e 165860 72.84 71.71 72.17—.36
SPDRFncl .46e
816452 27.07 26.49 26.57—.45
SPInds 1.12e 191366 74.58 73.00 73.45—1.29
SPTech .78e 229600 71.17 69.62 70.04—1.40
SPUtil 1.55e 165189 54.06 53.45 53.73+.08
TaiwSemi .73e 95389 39.95 38.46 38.54—1.03
TevaPhrm .73e 100943 21.88 21.14 21.27+.08
Textron .08 134664 60.69 57.31 57.49—7.29
Transocn 152241 12.72 12.20 12.27—.34
Twitter 241488 30.24 28.98 29.29—.26
UnionPac 3.20f
78321 150.08 146.59 148.52—1.37
UtdRentals
94324 133.61 117.55 118.13—20.91
USBancrp 1.20 111263 53.41 52.02 52.13—.77
USOilFd 239012 14.76 14.51 14.56—.26
USSteel .20 102398 28.47 27.50 27.92—.27
ValeSA .29e 269889 15.85 15.08 15.15—.78
VanEGold .06e 405903 20.35 19.78 20.00+.09
VnEkRus .01e 163347 21.30 20.85 20.90—.54
VanEEMBd .98 91467 16.51 16.36 16.41—.14
VnEkSemi .58e 82267 98.53 96.13 96.47—2.58
VEckOilSvc .47e
103622 23.94 23.32 23.41—.77
VanEJrGld 87164 29.94 29.29 29.31—.14
VangEmg 1.10e
168592 38.38 37.61 37.74—1.01
VangFTSE 1.10e
130887 40.82 40.15 40.30—.65
Vereit .55 111486 7.26 7.18 7.19—.05
VerizonCm 2.41f
154570 54.68 53.78 54.65+.69
Visa s 1f 102178 142.46 137.95 139.29—3.16
WPXEngy 76604 18.47 17.94 18.25—.30
WalMart 2.08f 102970 97.25 95.74 96.17—.39
WeathfIntl 185957 2.59 2.44 2.45—.16
WellsFargo 1.72f
225321 54.40 52.76 53.10—1.36
Yamanag .02 126059 2.74 2.62 2.68+.02

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



Advertiser Content