BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Tuesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .52 108386 16.04 14.80 16.01+.94
AKSteel 79901 3.95 3.80 3.83
AT&TInc 2 243014 30.97 30.51 30.96+.33
AbbVie 4.28f 78880 84.23 82.31 83.66+1.08
Alibaba 177250 149.96 145.33 147.44+2.80
AlpAlerMLP 1.35e
137614 10.09 9.92 10.06+.01
Alticen 141811 18.35 17.36 17.90+1.20
Altria 3.20 67783 64.98 64.10 64.87+.24
Ambev .05e 424271 4.45 4.30 4.43+.05
AmIntlGrp 1.28 74644 45.00 43.58 44.90+.77
Annaly 1.20e 71435 9.95 9.78 9.95+.13
Arconic .24 77879 21.25 20.70 20.92+.16
AuroraCn 172145 7.68 7.11 7.40+.05
BcBilVArg .27e 61777 6.04 5.85 6.03+.13
BcoBrads .06a 109715 9.79 9.60 9.75—.14
BcoSantSA .21e 163173 4.96 4.79 4.96+.11
BkofAm .60 431790 28.25 27.74 28.21+.15
BiPVxSTrs 263193 36.38 35.07 35.09—1.08
BarrickG .12 93970 13.22 12.99 13.14—.07
BauschHl 118219 27.44 25.73 26.72+1.15
BrMySq 1.60 101953 52.12 50.50 51.35—.68
CVSHealth 2 128274 78.09 74.25 77.90+4.21
Camecog .32 64818 12.71 12.06 12.50+.40
CanopyGrn 196355 43.94 39.19 42.59+2.50
Cemex .29t 107966 5.70 5.43 5.61+.13
CntryLink 2.16 73374 21.23 20.93 21.15+.15
ChesEng 318383 3.87 3.60 3.65—.14
CgpVelICrd 72908 8.54 7.79 8.22+.24
Citigroup 1.80f 170333 67.31 66.17 66.68—.62
CitizFincl 1.08 64337 37.98 37.38 37.73
ClevCliffs .60 81733 11.03 10.50 10.55—.40
CocaCola 1.56 138915 49.13 48.60 49.11+.42
ConAgra .85 73617 35.14 34.50 35.06+.06
DenburyR 174585 3.57 3.17 3.19—.34
DevonE .32 78942 33.60 32.46 32.93—.17
DxGBullrs 76550 14.82 14.03 14.24—.42
DrGMBllrs .09e 78251 8.01 7.52 7.60—.28
DxSCBearrs 81429 10.81 10.48 10.57—.16
DowDuPnt 1.52 74325 58.44 57.39 58.02+.39
EliLilly 2.25 67845 109.30 104.95 105.90—4.24
Enbridge 2.68 72291 33.18 32.60 33.12+.80
EnCanag .06 251706 8.96 8.66 8.71—.17
EgyTrnsfr 1.22 68944 16.00 15.58 15.90—.07
ENSCO .04 119070 7.46 7.16 7.40+.07
ExxonMbl 3.28 90506 82.10 81.35 81.99+.35
FstDatan 133359 18.85 18.43 18.73+.33
Fitbitn 97782 6.27 5.86 6.24+.34
FordM .60a 409061 9.57 9.41 9.54+.01
FrptMcM .20 114451 12.39 12.13 12.20—.02
GenElec .48 1086819 9.54 9.36 9.42+.14
GenMotors 1.52
111876 36.56 36.09 36.46+.21
Gerdau .02e 114932 4.57 4.46 4.51+.01
GraphPkg .30 112656 11.84 11.23 11.69+.40
HPInc .56f 64445 24.88 24.53 24.88+.24
Hallibrtn .72 71104 36.14 35.49 35.77+.02
Hanesbdss .60 75840 16.57 16.12 16.51—.03
HPEntn .45e 129617 16.07 15.83 15.88—.05
HostHotls 1a 98574 19.20 18.31 18.50—.75
iShGold 126354 11.81 11.73 11.75—.05
iShBrazil .67e 207461 40.99 40.24 40.57—.67
iShChinaLC .87e 180160 41.22 40.91 41.13
iShEMkts .59e 408471 40.93 40.64 40.86—.07
iSEafe 1.66e 189137 63.66 63.31 63.61+.26
iShiBxHYB 5.09
146755 84.56 84.38 84.56+.22
iShR2K 1.77e
155233 155.11 153.52 154.64+.76
iShCorEafe 1.56e
74162 59.87 59.56 59.83+.21
Infosyss 69013 9.55 9.39 9.48+.08
IBM 6.28 95605 123.81 120.31 123.12+3.06
Invacare .05 87486 10.53 7.01 7.47—5.73
iShJapanrs 66066 55.50 55.21 55.44+.62
iShCorEM .95e 102393 49.32 48.99 49.25—.11
ItauUnibH .58e 185538 13.50 13.22 13.45—.01
JPMorgCh 2.24f
108190 109.67 107.76 109.60+.51
Keycorp .48f 95464 18.66 18.25 18.59+.10
KindMorg .80 95777 17.46 17.15 17.45+.19
Kinrossg 93388 2.76 2.68 2.70—.04
LaredoPet 102994 5.98 5.23 5.69+.23
LloydBkg .47a 62293 3.01 2.96 3.00—.04
MFAFncl .80 62928 7.12 6.86 7.06+.21
Macys 1.51 62040 37.05 36.30 37.03+.28
Mallinckdt 68412 30.00 26.06 29.64+2.48
MarathnO .20 145468 18.82 17.96 18.33—.36
MarathPts 1.84
67708 69.76 67.90 68.37—1.39
Merck 2.20f 102387 73.80 72.75 73.31+.19
MetLife 1.68 80568 44.81 44.07 44.61+.02
MorgStan 1.20 106459 46.07 45.29 45.72—.10
Mosaic .10 118842 35.69 33.06 35.64+3.42
Nabors .24 89682 5.74 5.49 5.56—.12
NewellRub .92f 82975 20.19 19.75 19.95—.02
NewfldExp 80273 22.81 22.06 22.14—.36
NikeB s .80 63863 77.58 76.36 76.57—.96
NobleCorp .08 64741 5.21 4.84 4.91—.08
NobleEngy .44 62534 27.14 26.37 27.03+.10
NokiaCp .19e 104665 5.88 5.82 5.86
OasisPet 164240 10.00 9.49 9.88—.33
OcciPet 3.12 109590 75.11 71.14 73.34+3.39
Oracle .76 123272 49.47 48.83 49.25+.23
Pandora 112696 9.05 8.61 9.02+.37
Penney 82925 1.58 1.51 1.55—.02
PetrbrsA 147387 15.11 14.31 14.38—.74
Petrobras 240467 16.51 15.75 15.87—.55
Pfizer 1.36 202568 43.59 42.69 43.01—.51
PhilipMor 4.56 63314 89.43 88.39 88.77—.78
PlatfmSpc 85900 11.12 10.81 11.00+.05
ProctGam 2.87 87169 91.53 90.43 91.51+.31
RegionsFn .56 141290 17.64 17.24 17.64+.32
RiteAid 66397 1.25 1.22 1.24+.01
SpdrGold 72569 116.53 115.74 116.04—.33
SpdrWldxUS .79e
72291 28.71 28.52 28.68+.15
S&P500ETF 4.13e
589433 275.30 273.25 275.12+1.73
SpdrLCpGs 78066 35.56 35.23 35.51+.25
SpdrLehHY 2.30
110612 35.25 35.18 35.24+.07
SpdrRetls .49e 73928 48.80 48.21 48.59+.07
SpdrOGEx .73e 163518 37.40 36.46 36.87—.33
Schlmbrg 2 64025 52.24 51.50 52.08+.12
ScorpioTk .04 66159 2.10 2.00 2.06+.04
SnapIncAn 155264 7.20 6.85 7.09+.19
SwstAirl .64 80378 52.45 51.25 51.86+.44
SwstnEngy 145912 5.97 5.73 5.83—.06
Sprint 90572 6.33 6.18 6.20—.07
Squaren 185322 79.37 76.27 77.31+2.30
SPMatls .98e 64664 55.06 54.13 55.01+.89
SPHlthC 1.01e 79800 90.61 89.80 90.51+.46
SPCnSt 1.28e 156264 56.16 55.60 56.14+.34
SPEngy 2.04e 130679 69.16 68.19 69.01+.32
SPDRFncl .46e
509281 26.94 26.65 26.94+.14
SPInds 1.12e 155885 72.16 71.19 72.11+.75
SPTech .78e 91337 69.43 68.55 69.10+.43
SPUtil 1.55e 130613 54.38 53.78 54.26+.36
SumtMtlsn .29t
156191 15.03 12.11 14.01—.46
Synchrony .84 88791 27.02 26.35 26.87+.15
TaiwSemi .73e 85780 38.85 38.42 38.73+.25
TevaPhrm .73e 96971 23.32 22.81 23.09+.24
Transocn 101917 11.19 10.84 11.11+.08
Twitter 152617 34.81 33.84 34.42+.40
USFdsHln 76402 32.41 30.00 31.63+3.64
USOilFd 296032 13.42 12.99 13.18—.12
USSteel .20 69387 29.55 28.58 29.06+.20
Univarn 98371 23.67 20.08 22.20—3.68
ValeSA .29e 118637 15.44 15.12 15.29—.11
VanEGold .06e 260440 19.66 19.31 19.40—.16
VnEkRus .01e 63315 21.39 21.24 21.31—.13
VanEJrGld 83395 28.42 27.82 27.92—.36
VangEmg 1.10e
123286 39.47 39.20 39.39—.15
VangFTSE 1.10e
94568 40.37 40.15 40.37+.21
Vereit .55 79559 7.57 7.39 7.47—.06
VerizonCm 2.41f 119599 57.35 56.65 57.21
WeathfIntl 191079 1.36 1.27 1.32+.05
WellsFargo 1.72f
206942 53.71 52.96 53.55—.11
Yamanag .02 102212 2.44 2.36 2.37—.04

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



Advertiser Content