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

BC-150-actives-f,

More News

Play Now

Fun & Games