202.5

BC-150-actives-f,

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 124786 3.81 3.64 3.66—.16
AT&TInc 2 399914 31.08 30.44 30.69—.35
AbbVie 4.28f 91679 89.53 87.56 88.79+1.06
Adientn 1.10 75384 25.33 21.42 21.52—7.31
Alibaba 162026 145.72 142.48 144.85—4.14
AlpAlerMLP 1.35e 224074 9.97 9.79 9.93—.09
Alticen 103987 19.15 17.97 18.47—.56
Altria 3.20 149790 66.04 62.67 63.42—1.95
Ambev .05e 371459 4.28 4.15 4.24+.08
Annaly 1.20e 88956 10.06 9.97 10.06+.06
AnteroRes 1 129255 16.12 15.41 15.70—.74
Apache 1 78187 37.41 35.02 37.08+1.06
AuroraCn 144470 7.42 7.00 7.29—.27
BB&TCp 1.62f 80171 50.97 50.16 50.76+.63
BakHuGEn .72 82474 26.91 25.35 25.51—1.24
BcBilVArg .27e 101504 5.78 5.53 5.77
BcoBrads .06a 171529 9.54 9.23 9.49+.09
BcoSantSA .21e 89294 4.92 4.78 4.88+.06
BkofAm .60 432560 28.89 28.38 28.52—.35
BiPVxSTrs 390449 34.22 32.68 33.31+.94
BarrickG .12 129437 12.97 12.68 12.91—.19
BostonSci 91887 38.67 37.42 38.60+.16
BrMySq 1.60 81073 53.62 52.60 53.39+.58
CabotO&G .28f 75979 26.13 24.99 25.61+.38
CanopyGrn 120769 41.32 38.77 39.14—3.31
Caterpillar 3.44
72393 129.60 125.73 126.91—4.48
Cemex .29t 184790 5.35 4.94 5.31—.01
CntryLink 2.16 286658 19.33 18.10 18.91—2.17
ChesEng 369820 3.69 3.46 3.63+.09
Citigroup 1.80f 271218 67.49 65.18 65.76—2.02
ClevCliffs .60 104477 10.37 9.72 9.83—.61
CocaCola 1.56 123977 49.89 49.36 49.68+.35
ColgPalm 1.68 97307 63.99 60.95 63.80+2.90
ConAgra .85 91278 34.84 34.06 34.39—.07
ConocoPhil 1.22f
91446 67.21 64.79 66.73—.18
Coty .50 151292 8.68 8.35 8.49+.19
DRHorton .50 87940 35.04 33.95 34.40+.18
DenburyR 215483 2.98 2.63 2.95—.04
DevonE .32 78972 33.24 31.71 33.01+.29
DxGBullrs 110106 13.55 12.85 13.37—.76
DrGMBllrs .09e 133407 7.10 6.84 6.97—.36
DxSCBearrs 109649 10.88 10.30 10.64+.55
Disney 1.68 168744 120.20 117.18 118.00+2.00
DowDuPnt 1.52 115983 59.60 57.76 58.68—.76
EQTCorp .12 118323 37.46 34.48 35.90+1.10
EdisonInt 2.42 80439 67.89 60.13 61.00—8.41
EnCanag .06 316278 8.91 8.43 8.85+.14
EgyTrnsfr 1.22 109592 15.98 15.48 15.66—.40
ENSCO .04 157916 7.05 6.49 6.98+.05
ExxonMbl 3.28
x150699 81.40 79.70 80.87—.02
FTHlthCr 135496 79.41 78.20 78.67—1.04
FTIndPrd .16e 274816 38.64 38.11 38.52—.26
Fitbitn 76868 6.31 5.90 5.96—.40
FordM .60a 521990 9.80 9.27 9.38—.08
FrptMcM .20 214356 11.61 11.18 11.35—.58
GenElec .48 2732477 8.96 8.15 8.58—.52
GenMotors 1.52 90363 36.44 35.35 35.70—.87
Gerdau .02e 106963 4.35 4.20 4.34+.03
Goldcrpg .24 78152 9.29 9.00 9.19—.19
GraphPkg .30 82189 11.86 11.51 11.65—.15
Hallibrtn .72 93568 35.24 34.26 34.98—.39
HertzGl 196046 19.52 18.01 19.41+3.12
HPEntn .45e 107087 16.20 15.57 15.72—.53
ICICIBk .16e 71292 9.74 9.62 9.65+.01
iShGold 168834 11.63 11.56 11.60—.12
iShBrazil .67e 281576 39.60 38.46 39.46+.25
iShMexico .78e 181000 43.62 40.67 42.74+.13
iShSilver 122271 13.37 13.25 13.32—.24
iShChinaLC .87e
472902 40.09 39.58 39.89—1.11
iShEMkts .59e 829423 39.98 39.49 39.80—.75
iShiBoxIG 3.87
88367 112.33 112.09 112.18+.08
iShCorUSTr .33 99244 24.14 24.07 24.12+.05
iSEafe 1.66e 275817 63.52 63.11 63.41—.42
iShiBxHYB 5.09
208479 84.68 84.28 84.36—.48
iShR2K 1.77e
206457 156.03 152.95 154.08—2.91
iShChina .61e 92136 54.27 53.40 53.94—1.56
iShCorEafe 1.56e
83949 59.74 59.36 59.67—.39
iShCorEM .95e 145576 48.22 47.67 48.03—.88
ItauUnibH .58e 178592 13.61 13.18 13.56+.18
JPMorgCh 2.24f
104308 112.36 110.83 111.29—1.09
JnprNtwk .72 98155 30.68 29.10 29.12—1.55
Keycorp .48f 135756 18.94 18.69 18.89+.15
KindMorg .80 101201 17.65 17.33 17.53—.03
Kinrossg 149537 2.63 2.54 2.59—.07
LloydBkg .47a 75438 3.10 3.04 3.07
MGM Rsts .48 96969 26.98 25.45 25.54—1.41
MarathnO .20 170252 18.00 17.21 17.84—.21
Mastec 136298 50.75 48.38 49.74—.93
Merck 2.20f 146561 75.99 74.80 74.86—.62
MorgStan 1.20 99881 46.44 45.65 45.73—.70
NRGEgy .12 80647 38.91 36.82 38.28+1.29
Nabors .24 108816 5.31 4.93 5.24+.12
NewellRub .92f 77109 20.33 19.60 19.90—.31
NewfldExp 85704 22.15 20.96 21.83+.16
NokiaCp .19e 118331 5.91 5.82 5.87—.06
OasisPet 110178 9.46 8.96 9.36—.21
Oracle .76 153160 50.82 50.31 50.61+.18
PG&ECp 2.12f
235747 44.58 39.79 39.92—7.88
Penney 151782 1.45 1.33 1.34—.11
PetrbrsA 113285 13.60 13.10 13.52+.06
Petrobras 281624 15.04 14.52 14.94
Pfizer 1.36 245717 44.61 43.72 44.28+.43
ProctGam 2.87
107133 92.67 91.17 92.41+1.05
PrUShSPrs 73761 36.33 35.57 35.91+.66
QEPRes .08 78616 9.28 8.80 9.08—.09
RangeRs .08 106235 17.83 16.78 17.70+.64
RegionsFn .56 172139 17.78 17.13 17.24—.43
RiteAid 128579 1.34 1.28 1.29—.03
SpdrGold 141591 114.75 114.14 114.48—1.30
S&P500ETF 4.13e
986594 279.24 276.18 277.76—2.74
SpdrLehHY 2.30
188857 35.28 35.10 35.14—.22
SpdrS&PRB .74e
72900 56.17 55.07 55.46—.31
SpdrOGEx .73e 270090 36.67 35.38 36.39—.02
SanchezEn 87391 1.34 1.02 1.11—.27
Schlmbrg 2 133462 51.29 50.00 50.40—1.18
Schwab .52 70855 48.52 47.52 47.64—.99
SnapIncAn 143583 6.96 6.66 6.79—.23
SwstnEngy 188737 5.94 5.62 5.75+.04
Sprint 89711 6.25 6.13 6.19—.07
Squaren 172518 74.60 71.50 73.27—1.96
SPMatls .98e 90124 55.43 54.57 54.98—.78
SPHlthC 1.01e 84865 93.26 92.50 92.95—.27
SPCnSt 1.28e 185108 57.00 56.47 56.82+.33
SPEngy 2.04e 229177 68.94 67.34 68.50—.12
SPDRFncl .46e
469669 27.38 26.98 27.12—.25
SPInds 1.12e 234090 72.90 71.91 72.42—.74
SPTech .78e 129418 70.52 69.25 69.84—1.23
SPUtil 1.55e 200150 55.11 54.49 54.87+.08
Transocn 163389 10.61 10.07 10.53+.04
Twilion 83362 95.89 89.87 92.23+.28
Twitter 160260 34.42 33.39 34.08—.10
USNGasrs 74206 31.09 29.85 30.24+1.30
USOilFd 308443 12.84 12.57 12.70—.14
ValeSA .29e 354208 15.04 14.38 14.60—.57
VanEGold .06e 481716 19.12 18.78 19.04—.34
VnEkRus .01e 146401 20.79 20.57 20.61—.47
VnEkSemi .58e 71250 96.22 94.66 95.49—1.76
VEckOilSvc .47e
109403 20.49 19.93 20.35—.32
VanEJrGld 113568 27.30 26.97 27.13—.41
VangEmg 1.10e
163293 38.60 38.15 38.45—.67
VangFTSE 1.10e
124461 40.24 39.98 40.17—.29
Vereit .55 72215 7.70 7.62 7.69+.04
VerizonCm 2.41f
173652 59.20 57.94 58.46+.19
Visa s 1f 83387 144.57 142.36 143.93—1.30
WalMart 2.08f
82403 105.90 104.81 105.56+.68
WeathfIntl 430534 1.24 1.09 1.13—.08
WellsFargo 1.72f
189721 53.39 52.73 53.04—.12
Yamanag .02 144600 2.26 2.17 2.19—.08
Yelp 253409 33.16 29.33 31.93—11.57
ZayoGrp 100411 23.28 22.35 23.26+.70

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



Advertiser Content