BC-150-actives-f,

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Tuesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 206943 3.64 3.42 3.50—.15
AT&TInc 2 490531 30.59 29.82 30.47+.83
Alibaba 251543 136.40 130.06 136.33+2.95
AlpAlerMLP 1.35e 187689 9.89 9.59 9.89+.15
Altria 3.20 116404 66.00 64.64 65.87+1.28
Ambev .05e 529300 4.31 4.16 4.29+.17
AmIntlGrp 1.28
220173 41.04 39.29 40.96+1.05
AuroraCn 202970 6.26 5.39 6.09+.18
BPPLC 2.38 94740 42.29 41.54 42.21+1.18
BcoBrads .06a 225495 9.41 8.85 9.40+.46
BcoSantSA .21e 107174 4.74 4.68 4.71+.03
BkofAm .60 789775 26.86 26.32 26.78+.17
BiPVxSTrs 696910 40.96 38.68 38.87—1.36
BarrickG .12 132736 12.78 12.42 12.71+.03
BrMySq 1.60 112638 50.19 49.08 50.02+.29
CBLAsc .30m 121459 3.71 3.18 3.71+.15
CabotO&G .28f 94362 24.39 22.88 24.27+1.31
CanopyGrn 120756 34.92 31.82 33.97+.90
Cemex .29t 210744 5.15 4.83 5.08+.19
CntryLink 2.16 97499 20.53 19.72 20.46+.70
ChesEng 1190662 3.53 3.16 3.27—.45
Citigroup 1.80f 199411 65.20 63.81 64.53+.18
ClevCliffs .60 88879 10.21 9.61 10.10+.03
CocaCola 1.56 208063 47.74 46.04 47.63+1.17
Coty .50 102239 10.21 9.78 10.19+.38
DenburyR 313131 3.38 2.95 3.36+.04
DxGBullrs 92027 14.00 13.10 13.76+.33
DrGMBllrs .09e 125425 8.07 7.37 7.69+.07
DirSPBears 116670 28.27 26.70 26.77—1.29
DxSCBearrs 224281 12.47 11.63 11.69—.72
DowDuPnt 1.52 151969 53.12 51.55 52.63+.56
EnCanag .06 165670 10.12 9.69 10.04+.13
EgyTrnsfr 1.22 124229 15.03 14.63 15.00+.16
ENSCO .04 191338 7.03 6.62 6.97+.09
EvoquaWtn 94475 12.27 8.60 9.02—4.78
ExxonMbl 3.28
177575 79.03 77.42 78.78+1.73
FiatChrys 127631 16.20 15.33 15.38—.63
FstDatan 264778 18.22 17.49 17.84—.17
FordM .60a 580331 9.56 9.27 9.46+.18
FrptMcM .20 226919 11.49 10.95 11.41+.32
GenElec .48 3448246 11.40 9.87 10.18—.98
GenMotors 1.52
162793 33.92 33.02 33.54+.41
Gerdau .02e 146702 4.30 4.17 4.24+.08
Goldcrpg .24 136591 9.08 8.83 9.04+.06
HPInc .56f 94407 23.70 22.98 23.67+.65
Hallibrtn .72 103997 35.22 34.07 35.06+.64
ICICIBk .16e 133367 9.39 9.26 9.30—.01
iShGold 121065 11.76 11.71 11.73—.05
iShBrazil .67e 502107 40.39 38.76 40.39+1.76
iShEMU .86e 87631 37.17 36.78 37.16+.25
iShGerm .60e 125149 27.04 26.77 27.04+.15
iShChinaLC .87e
330139 38.85 38.36 38.81+.55
iSCorSP500 4.38e
95219 270.12 265.08 269.86+4.25
iShEMkts .59e 998748 38.75 38.15 38.74+.74
iSh20yrT 3.05
99395 114.54 114.02 114.16—.57
iSEafe 1.66e 508514 62.01 61.30 62.00+.74
iShiBxHYB 5.09
241052 84.35 83.99 84.35+.20
iShR2K 1.77e
289877 149.89 146.56 149.73+3.06
iShREst 2.76e 122466 79.46 77.76 78.93+1.17
iShCorEafe 1.56e
122300 58.24 57.62 58.24+.68
Infosyss 134292 9.32 9.10 9.19+.22
IBM 6.28 214123 121.50 115.15 115.40—4.24
iShJapanrs 147103 54.35 53.71 54.31+.84
iShCorEM .95e 217673 46.74 46.02 46.70+.85
ItauUnibH .58e 314965 13.43 12.71 13.42+.52
JPMorgCh 2.24f
180132 106.98 104.86 106.70+1.85
JohnJn 3.60 96253 141.10 137.00 140.75+3.20
Keycorp .48f 158340 17.87 17.41 17.82+.33
KindMorg .80 x209127 16.78 16.27 16.76+.50
Kinrossg 153077 2.69 2.59 2.68+.05
Kroger s .56f 185253 30.20 28.22 30.09+1.86
LennarA .16 106558 43.11 40.37 43.04+2.03
MGM Rsts .48 125643 25.20 23.81 25.19+.96
Macys 1.51 93006 35.77 34.07 35.72+1.74
MarathnO .20 140104 18.72 17.85 18.68+.53
MasterCrd 1 92351 193.63 183.75 187.73—3.31
Merck 2.20f 187316 72.96 71.50 72.87+1.42
MetLife 1.68 100705 40.80 39.67 40.73+.77
MorgStan 1.20
x147787 44.59 43.56 44.50+.85
Nabors .24 225405 4.86 4.49 4.75—.13
NYCmtyB .68 92386 9.67 9.34 9.65+.30
NewellRub .92f 94882 16.03 15.40 15.96+.56
NikeB s .80 93915 74.64 72.81 74.51+2.32
NokiaCp .19e 181595 5.64 5.49 5.63+.08
OasisPet 122804 9.86 9.23 9.81+.12
Oracle .76 244240 48.62 46.92 48.57+1.55
Pandora 130657 8.30 7.91 8.25+.32
Penney 159918 1.50 1.38 1.40+.04
PetrbrsA 247127 15.09 14.28 15.09+.93
Petrobras 412643 16.46 15.56 16.41+.85
Pfizer 1.36 332845 43.09 41.78 42.89—.34
Praxair 3.30 573741 167.67 162.74 164.50—.99
PUltSP500s 86715 44.12 41.72 44.00+1.95
ProctGam 2.87 137722 89.43 88.21 89.19+.95
ProShSPrs 120686 30.13 29.56 29.61—.45
PrUShSPrs 135828 40.10 38.58 38.68—1.19
PrUShD3rs 174917 17.92 16.85 16.92—.93
PulteGrp .36 134686 25.06 23.07 24.90+1.48
RedHat 96852 170.73 167.45 170.00+.37
RegionsFn .56 198939 16.60 16.11 16.52+.09
RiteAid 131872 1.14 1.04 1.11+.05
S&P500ETF 4.13e
1563222 268.12 263.12 267.77+3.91
SpdrHome .15e
130745 33.84 31.95 33.80+1.62
SpdrLehHY 2.30
140865 35.14 35.01 35.11+.02
SpdrS&PRB .74e
123303 53.59 52.56 53.53+.57
SpdrRetls .49e
112032 47.98 46.46 47.82+1.33
SpdrOGEx .73e 237994 35.49 34.12 35.35+.74
Salesforce 100284 132.99 128.03 132.17+1.18
Schlmbrg 2 122355 52.55 50.82 52.32+.87
Schwab .52 113097 45.67 44.19 45.57+1.87
SnapIncAn 358372 6.54 5.91 6.43+.44
SwstAirl .64 89543 49.18 47.25 49.15+1.24
SwstnEngy 218828 5.28 4.99 5.22+.19
Sprint 198196 5.89 5.67 5.68—.07
Squaren 173153 68.90 64.49 68.76+1.48
SPMatls .98e 231725 51.100 50.55 51.90+1.16
SPHlthC 1.01e 154320 88.72 87.20 88.58+.94
SPCnSt 1.28e 331481 55.58 54.68 55.53+1.08
SPConsum 1.12e
144432 104.15 101.89 104.04+1.54
SPEngy 2.04e 263770 66.91 64.90 66.75+1.51
SPDRFncl .46e
826727 25.94 25.44 25.92+.44
SPInds 1.12e 234458 69.43 67.61 69.35+1.40
SPTech .78e 305607 67.93 66.31 67.69+.75
SPUtil 1.55e 250654 54.66 53.69 54.33+.21
TaiwSemi .73e 120413 37.80 36.67 37.78+1.45
Transocn 205574 10.95 9.93 10.82+.42
Twitter 431282 34.55 31.30 33.86+1.47
UndrArms 324265 23.37 21.58 23.23+5.04
UnArCwi 124544 21.07 19.16 20.97+4.16
USBancrp 1.20 101337 52.41 51.54 52.32+.76
USOilFd 196650 14.16 13.87 14.03—.08
ValeSA .29e 289753 14.69 14.23 14.59+.32
VanEGold .06e 335533 19.25 18.82 19.15+.14
VnEkRus .01e 97310 20.58 20.23 20.56+.33
VnEkSemi .58e
118237 92.45 88.75 92.42+3.77
VEckOilSvc .47e
97799 20.88 20.10 20.84+.37
VanEJrGld 139484 28.44 27.58 27.97+.08
VangREIT 3.08e
90529 79.85 78.10 79.25+1.07
VangEmg 1.10e
230704 37.43 36.86 37.43+.75
VangFTSE 1.10e
191490 39.23 38.80 39.23+.48
Vereit .55 107114 7.52 7.35 7.48+.11
VerizonCm 2.41f
249159 58.80 56.92 58.18+1.70
Visa s 1f 151030 134.86 129.79 132.76—1.57
WalMart 2.08f
126339 102.60 100.06 102.42+2.62
WeathfIntl 1108538 1.60 1.10 1.26—.28
WellsFargo 1.72f
249109 52.91 51.87 52.69+.46
Weyerhsr 1.36 87113 26.75 25.75 26.23—.20
WildhRsn 122801 19.77 17.95 19.60+1.18
WmsCos 1.36 105817 24.27 23.54 24.20+.17
Yamanag .02 116521 2.36 2.23 2.35+.11

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



Advertiser Content