202.5

BC-150-actives-f,

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Thursday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AT&TInc 2 385007 30.37 29.90 30.12—.39
AbbVie 4.28f 101786 90.29 85.96 90.14+1.83
Alibaba 300264 157.40 150.89 156.22+5.78
AlpAlerMLP 1.35e 171870 9.70 9.50 9.67+.12
Altria 3.20 138501 58.83 57.15 57.28—1.82
Ambev .05e 174539 4.27 4.19 4.23+.03
Annaly 1.20e 145808 9.92 9.83 9.85—.16
AuroraCn 140416 6.78 5.98 6.64+.48
BakHuGEn .72
x149709 23.77 22.91 23.28+.31
BcoBrads .06a 104951 9.67 9.33 9.60+.28
BkofAm .60 661426 27.97 26.88 27.90+.69
Barclay .15e 95278 8.57 8.43 8.54—.46
BiPVxSTrs 393467 38.12 36.60 36.83—.41
BarrickG .12 164818 13.10 12.68 12.99+.28
Baxters .76 87499 65.84 62.83 65.83+2.00
BostonSci 89868 36.64 35.48 36.47+.26
BritATobs 2.24e
96652 36.41 34.87 35.18—1.33
CanopyGrn 99714 36.90 33.11 35.33+1.03
Cemex .29t 100556 5.08 4.94 4.99+.02
CntryLink 2.16 88767 19.07 18.64 18.96—.11
ChesEng 278939 3.76 3.60 3.73+.06
Citigroup 1.80f 191926 64.72 62.34 64.60+1.10
CocaCola 1.56 119843 49.75 49.27 49.74—.02
ConAgra .85 85608 32.53 31.86 32.42—.22
ConEd 2.86 95959 77.58 76.35 76.54—2.88
Coty .50 266073 9.04 8.60 8.71+.01
DRHorton .50 95175 33.96 32.53 33.58—.90
DellTchn 140618 107.22 104.50 105.06—.63
DenburyR 143150 2.75 2.62 2.66—.07
DevonE .32 101188 30.82 29.91 30.62+.08
DxGBullrs 94443 13.50 12.88 13.47+.61
DrGMBllrs .09e 92495 6.97 6.66 6.92+.38
DirSPBears 108242 26.89 25.01 25.17—.78
DxSCBearrs 171367 11.97 11.11 11.16—.49
DowDuPnt 1.52 129591 59.30 57.08 58.73+.75
EQTCorp .12 122474 17.84 16.91 17.20—.28
EdisonInt 2.42 102109 53.31 46.65 47.19—6.68
EnCanag .06 429028 7.89 7.61 7.77
EgyTrnsfr 1.22 92061 14.95 14.63 14.75+.18
ENSCO .04 114818 6.39 6.09 6.30+.16
ExxonMbl 3.28 189622 78.19 75.91 78.19+.80
FstDatan 118573 18.30 17.72 18.27+.45
FordM .60a 567869 9.53 9.12 9.31—.23
FrptMcM .20 236845 12.18 11.51 11.96+.42
GenElec .48 1263234 8.60 8.06 8.17—.15
GenMotors 1.52
176640 35.59 33.85 35.55+.32
Gerdau .02e 149226 4.20 4.03 4.06+.03
Goldcrpg .24 79943 9.35 9.10 9.27+.13
HPInc .64f 105291 24.43 23.42 24.17+.44
Hallibrtn .72 130036 32.47 31.75 32.45+.20
HPEntn .45e 151607 15.48 14.89 15.32+.17
HomeDp 4.12
86576 179.67 173.61 177.36—2.54
iShGold 121712 11.65 11.61 11.62+.01
iShBrazil .67e 325872 40.19 39.02 39.87+.95
iShEMU .86e 124854 37.81 37.09 37.74+.08
iShHK .61e 82340 22.91 22.41 22.79+.51
iShChinaLC .87e
620141 41.70 40.51 41.28+.75
iShEMkts .59e 1464720 41.05 40.06 40.82+.89
iShiBoxIG 3.87
151582 111.67 111.32 111.51—.21
iSEafe 1.66e 546663 63.02 61.97 62.89+.20
iShiBxHYB 5.09
323325 83.52 82.99 83.52—.02
iShR2K 1.77e
233457 151.80 148.13 151.58+2.13
iShChina .61e 101589 56.85 55.19 56.40+1.32
iShREst 2.76e 91492 80.01 78.83 79.69—.50
iShCorEafe 1.56e
190572 59.14 58.18 59.04+.17
iShJapanrs 170213 54.74 54.02 54.66+.32
iSTaiwnrs 92351 33.85 33.21 33.71+.59
iShCorEM .95e
433802 49.48 48.36 49.21+1.02
ItauUnibH .57e 116475 13.96 13.43 13.87+.39
JPMorgCh 2.24f
189126 110.08 106.81 110.07+2.74
JohnContln 1.04 90338 33.72 32.85 33.52+.11
KBHome .10 105721 18.60 16.82 17.61—3.19
Keycorp .48f 106818 18.51 17.82 18.46+.24
KindMorg .80 181269 17.23 16.71 17.17+.23
Kinrossg 111473 2.50 2.40 2.47+.01
LaredoPet 81939 5.33 5.10 5.24—.05
LennarA .16 89789 40.95 38.23 39.53—2.08
LloydBkg .47a 195387 2.85 2.80 2.83—.19
Macys 1.51 171961 32.80 31.42 32.27—.95
MarathnO .20 140692 17.22 16.59 17.15+.47
Merck 2.20f 118504 74.87 73.13 74.84+.75
MetLife 1.68 87685 44.92 44.02 44.80—.24
MorgStan 1.20 140573 44.47 43.10 44.30+.45
Nabors .24 163098 4.69 4.39 4.61+.16
NewellRub .92f 119587 21.56 20.50 21.38+.77
NewfldExp 85860 19.73 19.15 19.71+.25
NokiaCp .19e 199240 5.77 5.65 5.76—.03
OasisPet 90879 8.56 8.18 8.49+.22
Oracle .76 242936 50.69 49.05 50.63+1.79
PG&ECp 2.12f
1051070 24.18 17.26 17.74—7.85
PPLCorp 1.64 115139 31.85 30.34 30.50—1.68
Penney 395027 1.43 1.05 1.36+.14
Petrobras 193123 14.65 14.27 14.56+.32
Pfizer 1.36 239092 43.39 42.35 43.21+.30
ProctGam 2.87 123273 93.90 92.72 93.83+.34
ProShSPrs 134374 29.69 28.98 29.05—.31
PrUShSPrs 105594 38.85 37.02 37.17—.78
PrUShD3rs 105934 16.89 15.78 15.90—.43
PulteGrp .36 82845 24.14 23.21 24.11—.43
RegionsFn .56 164126 16.53 16.04 16.45+.08
RiteAid 187263 1.32 1.19 1.20—.12
SpdrGold 88395 114.99 114.56 114.77+.13
S&P500ETF 4.13e
1333269 273.54 267.01 273.02+2.82
SpdrLehHY 2.30
271399 34.77 34.55 34.77—.02
SpdrS&PRB .74e
95203 55.17 53.22 55.05+.99
SpdrRetls .49e 135026 47.20 46.11 47.11—.32
SpdrOGEx .73e 267604 34.91 33.87 34.79+.51
Schlmbrg 2 157571 48.38 47.07 48.08+.27
Schwab .52 102610 47.54 45.98 47.32+.46
SnapIncAn 125835 6.87 6.42 6.82+.34
SwstnEngy 250114 5.71 5.42 5.45—.28
Sprint 228809 6.17 6.05 6.12—.03
Squaren 122012 74.22 69.06 73.60+3.79
SPMatls .98e 88270 54.95 53.91 54.69+.74
SPHlthC 1.01e 152558 91.23 88.83 91.12+.80
SPCnSt 1.28e 255941 55.92 55.39 55.92—.09
SPConsum 1.12e
108423 107.05 104.19 106.79—.16
SPEngy 2.04e 149716 66.48 65.44 66.39+.96
SPDRFncl .46e
937737 26.78 26.03 26.76+.39
SPInds 1.12e 240850 72.39 70.27 72.01+.94
SPTech .78e 254525 68.48 66.37 68.32+1.67
SPUtil 1.55e 339075 54.27 53.57 54.05—.45
Synchrony .84 97766 26.65 25.93 26.51—.41
TJX 1.56 91436 52.47 51.39 52.47—.17
TahoeRes .24 128811 3.45 3.20 3.40+.13
TaiwSemi .73e 108133 38.57 37.89 38.52+.68
TevaPhrm .73e 129772 22.81 22.06 22.62—.05
Transocn 119801 9.84 9.47 9.71+.14
Twitter 167743 33.36 32.62 33.15+.24
USBancrp 1.20 97588 54.79 53.09 54.66+.66
USNGasrs 187403 35.81 31.79 31.80—7.52
USOilFd 393816 12.16 11.93 11.98+.03
VICIPrn .71e 235640 21.39 21.05 21.13—.31
ValeSA .29e 147653 14.99 14.51 14.93+.40
VanEGold .06e 396444 19.13 18.81 19.09+.26
VnEkRus .01e 115419 21.17 20.78 21.09+.42
VnEkSemi .58e 91344 96.24 92.49 95.91+2.94
VEckOilSvc .47e
117375 19.23 18.65 19.17+.32
VanEJrGld 118037 27.22 26.75 27.12+.48
VangEmg 1.10e
199806 39.67 38.99 39.45+.76
VangFTSE 1.10e
215198 39.90 39.25 39.80+.13
Vereit .55 113206 7.66 7.54 7.63—.07
VerizonCm 2.41f
168461 59.09 58.45 59.08+.14
Vipshop 196178 6.11 5.51 5.66+.31
Visa s 1f 85567 141.91 137.93 141.84+2.35
WalMart 2.08f
158547 102.80 98.62 99.54—1.99
WellsFargo 1.72f
230643 52.91 51.28 52.82+.67
WstnUnion .76 97434 18.99 18.63 18.76—.11
WmsCos 1.36 103787 25.06 24.52 25.00+.25
Yamanag .02 131280 2.16 2.08 2.14+.03

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



Advertiser Content