202.5

BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AT&TInc 2 285914 30.42 29.95 30.29+.17
AXAEqHn .13p
233640 20.50 20.13 20.25—.20
AbbottLab 1.12 95229 72.33 70.36 72.04+1.31
AbbVie 4.28f 86152 92.00 89.20 91.53+1.39
Alibaba 194896 155.80 152.14 154.10—2.12
AlpAlerMLP 1.35e 151229 9.80 9.64 9.71+.04
Altria 3.20 118264 57.26 56.21 56.78—.50
Ambev .05e 219393 4.39 4.25 4.35+.12
AmIntlGrp 1.28 91286 43.36 42.32 42.94+.25
Anadarko 1.20f 85003 56.81 55.72 56.38+.87
Annaly 1.20e 123347 9.99 9.82 9.99+.14
AuroraCn 84410 6.68 6.30 6.40—.24
BakHuGEn .72
164240 23.80 23.25 23.37+.09
BcoBrads .06a 124772 9.88 9.53 9.79+.19
BkofAm .60 524436 27.89 27.42 27.75—.15
BiPVxSTrs 414907 37.82 35.02 35.17—1.66
BarrickG .12 125694 13.31 13.01 13.04+.05
BlackBerry 87279 9.12 8.84 8.97+.11
BrMySq 1.60 100883 54.81 53.43 54.07+.80
Cemex .29t 82004 5.14 4.95 5.05+.06
CntryLink 2.16 104071 19.28 18.90 19.17+.21
ChesEng 330666 3.76 3.54 3.58—.15
Citigroup 1.80f 159747 64.98 64.02 64.95+.35
CocaCola 1.56 133852 50.25 49.63 50.17+.43
ConAgra .85 84871 33.24 32.27 33.07+.65
ConocoPhil 1.22f
79027 66.44 65.38 66.12+.91
Coty .50 233295 9.38 8.71 9.09+.38
DenburyR 150346 2.75 2.56 2.58—.08
DevonE .32 179346 30.94 28.94 29.56—1.06
DiamRk .50 85517 10.55 10.40 10.54+.07
DxGBullrs 107343 14.28 13.85 14.03+.56
DrGMBllrs .09e 93979 7.33 7.10 7.20+.28
DxSCBearrs 136603 11.50 11.01 11.08—.08
DowDuPnt 1.52 112299 59.42 58.33 59.19+.46
EQTCorp .12 119817 17.23 16.29 16.63—.57
EdisonInt 2.42 88281 55.01 52.51 54.45+7.26
EnCanag .06 374574 7.84 7.41 7.62—.15
EgyTrnsfr 1.22 96221 15.10 14.68 14.80+.05
ENSCO .04 151085 6.56 6.14 6.40+.10
ExxonMbl 3.28 135770 79.19 78.10 78.96+.77
FstDatan 97846 18.29 17.62 17.82—.45
FordM .60a 543812 9.31 8.98 9.05—.26
FrptMcM .20 159790 12.11 11.76 11.96
GenElec .48 1757125 8.20 7.73 8.02—.15
GenMotors 1.52
116799 35.79 35.02 35.75+.20
Gerdau .02e 174092 4.37 4.11 4.35+.29
Goldcrpg .24 90676 9.59 9.42 9.44+.17
HPInc .64f 85714 24.37 23.96 24.16—.01
Hallibrtn .72 78968 32.88 32.13 32.46+.01
HeclaM .01e 90692 2.70 2.53 2.58+.07
HPEntn .45e 110630 15.35 15.10 15.20—.12
iShGold 94504 11.74 11.69 11.70+.08
iShBrazil .67e 349301 40.62 39.57 40.48+.61
iShEMU .86e 96748 37.80 37.36 37.75+.01
iShMexico .78e
103287 41.67 40.10 41.38+1.14
iShSilver 87509 13.55 13.47 13.53+.11
iShChinaLC .87e
471514 41.82 40.93 41.46+.18
iShEMkts .59e 1350536 41.11 40.37 40.90+.08
iShiBoxIG 3.87
135036 111.76 111.41 111.73+.22
iSh20yrT 3.05
92365 114.81 113.92 114.70+.66
iSEafe 1.66e 295235 63.03 62.38 62.96+.07
iShiBxHYB 5.09
649127 83.30 83.00 83.27—.25
iShR2K 1.77e
293221 152.29 150.06 151.94+.36
iShREst 2.76e 118471 80.65 79.40 80.65+.96
iShCorEafe 1.56e
125638 59.16 58.56 59.08+.04
iShCorEM .95e 288673 49.55 48.70 49.36+.15
ItauUnibH .57e 122351 14.10 13.70 13.99+.12
JPMorgCh 2.24f
137725 110.76 108.55 109.99—.08
JohnJn 3.60 79708 146.74 144.55 145.99+1.49
Keycorp .56 99470 18.52 18.22 18.29—.17
KindMorg .80 101708 17.35 17.12 17.28+.11
Kinrossg 136817 2.59 2.50 2.56+.09
LloydBkg .47a 124390 2.82 2.77 2.79—.04
Macys 1.51 152491 33.40 30.64 33.30+1.03
MarathnO .20 154803 17.44 16.81 17.19+.04
Medtrnic 2 79146 94.60 92.72 93.70+.93
Merck 2.20f 135267 76.25 74.55 76.06+1.22
MetLife 1.68 81619 44.70 43.82 43.96—.84
MorgStan 1.20 97748 44.34 43.47 44.13—.17
Nabors .24 169890 4.67 4.36 4.40—.21
NewellRub .92f 96956 21.84 21.12 21.68+.30
NewfldExp 83276 19.98 18.39 19.00—.71
NiSource s .78 100732 25.86 25.23 25.69+.38
NikeB s .88f 80128 75.52 73.06 74.74+.41
NokiaCp .19e 174274 5.85 5.78 5.81+.05
Nordstrm 1.48a
127634 52.60 49.83 50.93—8.06
OasisPet 115520 8.60 8.03 8.29—.20
Oracle .76 205977 51.45 50.42 51.17+.54
PG&ECp 2.12f
546036 25.51 23.01 24.40+6.66
PPLCorp 1.64 88688 31.04 30.45 30.83+.33
Penney 248518 1.44 1.26 1.29—.07
PetrbrsA 97721 13.88 13.45 13.79+.28
Petrobras 201447 14.98 14.57 14.86+.30
Pfizer 1.36 232771 43.78 42.91 43.51+.30
ProctGam 2.87 129797 94.81 93.67 93.82—.01
PrUShSPrs 90161 37.67 36.72 36.99—.18
PrUShD3rs 83371 16.18 15.50 15.67—.23
RegionsFn .56 174316 16.41 16.12 16.20—.25
RiteAid 139381 1.25 1.19 1.21+.01
SpdrGold 85746 115.88 115.37 115.62+.85
S&P500ETF 4.13e
1257466 273.73 271.21 273.73+.71
SpdrBiots .44e 83635 80.07 76.69 79.52+1.97
SpdrShTHiY 1.58
134382 26.77 26.69 26.72—.12
SpdrLehHY 2.30
604195 34.67 34.54 34.61—.16
SpdrRetls .49e 96426 46.61 45.88 46.46—.65
SpdrOGEx .73e 226161 35.30 34.27 34.75—.04
Schlmbrg 2 115344 48.75 47.73 48.22+.14
Schwab .52 97027 47.24 46.61 46.96—.36
ScorpioTk .04 83468 1.82 1.73 1.78—.02
SnapIncAn 194632 6.80 6.28 6.49—.33
SwstnEngy 221666 5.53 5.29 5.39—.06
Sprint 239168 6.38 6.07 6.31+.19
Squaren 132944 73.20 69.94 70.59—3.01
SPMatls .98e 87078 55.38 54.37 55.24+.55
SPHlthC 1.01e 109320 92.48 90.91 92.04+.92
SPCnSt 1.28e 152127 56.29 55.69 56.06+.14
SPEngy 2.04e 197213 67.41 66.47 67.18+.79
SPDRFncl .46e
805183 26.79 26.47 26.79+.03
SPInds 1.12e 151531 72.34 71.36 71.99—.02
SPTech .78e 179727 68.62 67.38 68.21—.11
SPUtil 1.55e 214063 55.14 54.47 54.88+.83
Synchrony .84 93070 26.39 25.44 25.91—.60
TJX 1.56 133705 51.86 50.87 51.49—.98
TaiwSemi .73e 163823 37.20 36.66 36.87—1.65
Target 2.56 82520 80.16 78.21 79.68—1.08
TevaPhrm .73e 93510 22.83 22.12 22.25—.37
Transocn 124866 9.88 9.47 9.73+.02
Twitter 178524 33.92 32.60 33.67+.52
USBancrp 1.20 91655 55.21 54.34 54.92+.26
USNGasrs 117888 35.56 33.31 35.43+3.63
USOilFd 303269 12.30 11.87 12.07+.09
ValeSA .29e 164687 15.04 14.69 14.97+.04
VanEGold .06e 461498 19.50 19.29 19.38+.29
VnEkRus .01e 94921 21.04 20.78 21.01—.08
VnEkSemi .58e
119868 94.80 92.11 94.28—1.63
VEckOilSvc .47e
79142 19.43 18.99 19.31+.14
VanEJrGld 121263 27.69 27.38 27.51+.39
VangEmg 1.10e
181831 39.73 39.06 39.59+.14
VangFTSE 1.10e
171328 39.88 39.50 39.84+.04
Vereit .55 113665 7.72 7.59 7.71+.08
VerizonCm 2.41f
190250 60.39 58.91 60.21+1.13
Vipshop 86868 6.01 5.56 5.84+.18
Visa s 1f 86254 141.84 139.92 140.18—1.66
WalMart 2.08f 141153 99.42 96.92 97.69—1.85
WellsFargo 1.72f
188714 53.18 52.48 52.94+.12
Weyerhsr 1.36 80142 27.27 26.50 27.06+.45
WmsCos 1.36 86439 25.23 24.82 25.13+.13
WmsSon 1.72 115225 55.00 51.85 53.76—6.80
Yamanag .02 107430 2.21 2.11 2.18+.04
ZayoGrp 85079 23.76 22.92 23.67+1.47

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



Advertiser Content