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 |
| 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
