202.5

BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Tuesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 75667 3.80 3.60 3.71+.11
AT&TInc 2 252107 30.90 30.28 30.33—.45
Alibaba 195444 149.94 143.91 146.98+4.16
AlpAlerMLP 1.35e 243009 9.88 9.59 9.59—.17
Altria 3.20 116358 61.49 59.62 60.00—1.20
Ambev .05e 207147 4.15 4.05 4.11—.08
Annaly 1.20e 141322 10.06 9.95 10.02+.02
AnteroRes 1 81256 16.45 15.22 15.27—.64
Aramark .90f 99171 36.60 35.00 35.44+.85
AstraZens 1.37e
92007 41.78 41.35 41.49+.58
AuroraCn 122426 6.97 6.60 6.70—.26
BPPLC 2.38 110243 40.63 39.70 39.81—1.06
BakHuGEn .72
128696 24.46 23.45 23.80+.16
BcoBrads .06a 128278 9.27 9.01 9.16—.26
BcoSantSA .21e 106984 4.89 4.80 4.86+.14
BkofAm .60 573517 28.14 27.69 27.76+.01
BiPVxSTrs 487718 37.31 35.32 36.35+.33
BarrickG .12 111156 12.65 12.28 12.43—.15
BritATobs 2.24e
78194 37.72 36.76 37.04—1.04
CabotO&G .28f
140127 26.97 25.82 26.49+1.10
Cemex .29t 134552 5.11 4.89 4.97—.06
CntryLink 2.16 118723 19.44 18.72 18.79—.44
ChesEng 421610 3.66 3.46 3.56+.10
CgpVelLCrd 148395 22.39 17.73 18.19—4.28
CgpVelICrd 171589 11.64 9.65 11.40+1.76
Citigroup 1.80f 141204 65.44 64.32 64.78+.57
ClevCliffs .60 96510 10.42 9.91 10.40+.40
CocaCola 1.56 137782 50.00 49.58 49.86—.01
ConocoPhil 1.22f
111160 65.58 62.60 63.72—1.42
Coty .50 140520 8.70 8.15 8.16—.49
DenburyR 244693 2.88 2.59 2.60—.22
DevonE .32 79762 32.19 30.83 30.90—.65
DxGBullrs 98214 12.73 11.80 12.10—.41
DrGMBllrs .09e 115405 6.64 6.13 6.23—.29
DirSPBears 77323 25.66 24.52 25.45+.14
DxSCBearrs 144606 11.46 10.84 11.40+.11
DowDuPnt 1.52 88027 58.88 57.44 57.47—.23
EQTCorp .12 x352910 21.15 18.37 18.56—.30
EnCanag .06 462073 8.53 8.06 8.10—.31
EgyTrnsfr 1.22 136234 15.68 14.87 14.93—.47
ENSCO .04 202055 6.40 5.92 6.05—.27
EntProdPt 1.73 99957 26.93 26.11 26.13—.52
EquitMidn 170131 22.14 19.50 20.89
ExxonMbl 3.28
155270 79.85 77.64 78.00—1.83
FstDatan 96814 18.31 17.85 18.00+.07
Flotek 108529 1.75 1.51 1.51—.23
FordM .60a 330817 9.67 9.47 9.54+.05
FrptMcM .20 171526 11.50 11.06 11.25+.09
GenElec .48 2057378 9.05 7.97 8.61+.62
GenMotors 1.52 85834 36.65 35.71 35.93+.24
Gerdau .02e 165368 4.10 3.94 4.02—.12
HPInc .56f 78145 24.33 23.78 23.95—.04
HalconRsn 87827 3.27 2.99 3.02—.19
Hallibrtn .72 212703 34.09 32.11 32.27—1.89
HPEntn .45e 94743 15.61 15.25 15.34+.06
HomeDp 4.12
142651 181.62 172.85 179.00—.43
Huyan 105162 20.10 18.66 18.67+.17
ICICIBk .16e 149543 9.85 9.71 9.80+.41
iShGold 137329 11.55 11.49 11.51
iShBrazil .67e 343085 38.62 37.84 38.32—.63
iShSilver 107390 13.24 13.11 13.15—.02
iShChinaLC .87e
483541 40.84 40.06 40.34+.80
iShEMkts .59e 1063016 40.08 39.44 39.69+.45
iShiBoxIG 3.87
77784 112.12 111.96 112.02—.15
iSEafe 1.66e 371938 63.08 62.37 62.64+.27
iShiBxHYB 5.09
229076 84.02 83.63 83.70—.14
iShR2K 1.77e
184521 153.09 150.29 150.55—.48
iShChina .61e 83535 55.31 54.11 54.56+1.31
iShCorEafe 1.56e
130171 59.24 58.58 58.84+.25
Invesco 1.16 106254 20.61 19.80 19.85—.63
iShJapanrs 126144 54.59 53.93 54.15—.20
iSTaiwnrs 90875 33.33 32.88 33.02+.32
iShCorEM .95e 203766 48.35 47.63 47.91+.55
ItauUnibH .58e 124223 13.41 13.09 13.26—.23
JPMorgCh 2.24f
137449 111.12 109.10 109.59+.64
JohnContln 1.04 76605 35.75 34.65 34.78+.59
Keycorp .48f 117322 18.70 18.27 18.42—.05
KindMorg .80 148759 17.69 17.10 17.18—.29
Kinrossg 167950 2.56 2.42 2.43—.09
LaredoPet 95936 5.40 4.80 4.93—.37
LloydBkg .47a 234035 3.09 2.98 3.07+.12
Macys 1.51 121474 37.52 35.45 35.79—1.26
MarathnO .20 213665 17.32 16.37 16.47—.79
MarathPts 1.84
89330 66.23 63.65 64.17—1.73
Merck 2.20f 156951 75.27 74.01 74.61—.08
MorgStan 1.20 120385 45.13 43.43 44.68+.55
Nabors .24 185466 4.93 4.66 4.70—.21
NewellRub .92f 102216 20.87 20.24 20.53+.29
NewfldExp 113855 21.08 20.14 20.41—.34
NobleEngy .44 82095 25.33 24.45 24.58—.51
NokiaCp .19e 163216 5.89 5.77 5.85+.10
OasisPet 107673 8.77 8.28 8.32—.45
Oracle .76 135081 50.00 49.24 49.51+.29
PG&ECp 2.12f 178323 33.26 30.76 32.72—.26
ParsleyEn 83004 23.44 21.93 22.07—1.33
Penney 103290 1.32 1.26 1.28
PetrbrsA 156670 13.06 12.56 12.60—.80
Petrobras 419914 14.40 13.81 13.90—.82
Pfizer 1.36 187164 44.46 43.35 43.52—.59
PUltSP500s 76206 47.46 45.40 45.81—.23
PrUCruders 101879 23.19 19.100 20.31—2.95
ProctGam 2.87 132709 93.57 91.59 93.47+.77
PrUShSPrs 84454 37.64 36.53 37.42+.12
PrUShD3rs 79144 16.12 15.54 15.95+.19
RangeRs .08 152750 18.36 17.69 17.82+.22
RegionsFn .56 123000 17.23 16.87 16.88—.05
RiteAid 102573 1.33 1.28 1.31+.01
SpdrGold 93088 113.93 113.42 113.70+.04
S&P500ETF 4.13e
976156 275.33 271.25 272.06—.51
SpdrLehHY 2.30
161608 34.100 34.83 34.87—.05
SpdrS&PRB .74e
81148 55.94 54.85 55.09+.30
SpdrOGEx .73e 346646 35.51 34.11 34.45—.68
Schlmbrg 2 190113 49.37 47.25 47.34—2.11
SnapIncAn 108702 6.76 6.45 6.71+.06
SwstnEngy 430472 6.23 5.77 5.82+.03
Sprint 223233 6.32 6.13 6.21+.12
Squaren 184636 72.80 68.50 71.85+2.02
SPMatls .98e 84568 54.87 53.93 54.01—.16
SPHlthC 1.01e 142269 92.37 90.78 91.05—.64
SPCnSt 1.28e 231464 56.76 56.12 56.39—.13
SPConsum 1.12e
79129 108.82 107.30 107.76—.05
SPEngy 2.04e 327033 67.25 65.19 65.54—1.54
SPDRFncl .46e
694334 26.99 26.60 26.73+.15
SPInds 1.12e 159930 72.23 70.86 71.31+.32
SPTech .78e 157021 68.62 67.26 67.46+.08
SPUtil 1.55e 233229 55.19 54.41 55.07+.23
SupEnrgy .32 323726 7.55 7.25 7.44+.12
TJX 1.56 76128 54.64 53.63 53.75—.82
TaiwSemi .73e 150568 38.12 37.24 37.40+.34
TevaPhrm .73e 134981 23.97 23.38 23.53—.16
Transocn 262768 9.84 9.32 9.43—.32
Twitter 171475 32.85 31.47 32.49+.48
Tyson 1.20 78308 59.99 57.01 58.17—3.44
USBancrp 1.20 81380 53.97 52.95 53.69+.77
USNGasrs 152608 33.41 32.03 33.07+1.51
USOilFd 837651 12.48 11.62 11.69—.79
ValeSA .29e 238541 14.74 14.21 14.60+.14
VanEGold .06e 373978 18.73 18.26 18.42—.19
VnEkSemi .58e
125003 94.48 92.05 92.49+1.18
VEckOilSvc .47e
207998 19.63 18.73 18.75—.83
VanEJrGld 144576 26.70 26.04 26.17—.38
VangEmg 1.10e
169027 38.76 38.16 38.39+.45
VangFTSE 1.10e
182268 39.92 39.47 39.63+.15
Vereit .55 98544 7.72 7.58 7.72+.09
VerizonCm 2.41f
128845 59.14 58.32 58.66—.06
WPXEngy 123588 15.12 14.09 14.20—.82
WalMart 2.08f
78126 104.15 102.54 102.94—.93
WellsFargo 1.72f
281004 53.33 52.62 52.74+.39
Yamanag .02 107671 2.12 2.00 2.06—.04
ZayoGrp 76306 24.06 22.53 24.05+1.54

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



Advertiser Content