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 |
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 © 2019 The Associated Press. All rights reserved. This material may not be published, broadcast, written or redistributed.