202.5

BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Tuesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AESCorp .52 64033 15.43 15.18 15.22—.18
AKSteel 239907 3.22 2.98 3.12—.15
AT&TInc 2 320980 30.49 29.72 30.44+.49
AbbottLab 1.12 67366 69.75 68.38 69.71+.90
Aetna 2 103402 212.00 208.72 212.00+1.90
Alibaba 178857 157.94 153.58 156.46+.45
AlpAlerMLP 1.35e 182281 9.54 9.39 9.41—.07
Altria 3.20 89548 54.24 53.23 53.79+.58
Ambev .05e 272542 4.27 4.04 4.22+.16
Annaly 1.20e 102446 10.00 9.85 9.91—.04
AnteroRes 1 65298 13.78 13.07 13.40—.34
AuroraCn 146511 5.80 5.31 5.50—.18
BakHuGEn .72 91602 22.71 22.20 22.38—.28
BcoBrads .06a 123749 9.69 9.33 9.64+.49
BcoSantSA .21e 65710 4.78 4.72 4.76—.02
BkofAm .60 433638 27.90 27.39 27.74+.18
BiPVxSTrs 269011 37.28 35.72 35.85—.65
BarrickG .12 145977 13.10 12.59 12.75—.28
BostonSci 77969 35.47 34.68 35.26+.25
BrMySq 1.60 165579 51.25 49.86 51.15—1.58
BrixmorP 1.12f 70730 15.86 15.59 15.75+.10
CVSHealth 2 118397 79.58 77.05 79.50+1.66
CabotO&G .28f 90059 24.97 24.20 24.26—.71
Cemex .29t 150646 4.68 4.51 4.66+.10
CntryLink 2.16 82274 18.69 18.32 18.57+.13
CheetahM 104949 8.19 5.37 5.48—2.68
ChesEng 335325 3.15 2.95 2.99—.16
CgpVelLCrd 98082 14.75 13.06 14.26+.05
CgpVelICrd 83152 14.17 12.59 13.03—.07
Citigroup 1.80f 128615 63.84 62.75 63.46—.27
ClevCliffs .05 96024 8.92 8.43 8.88+.21
CocaCola 1.56 91675 49.41 48.73 49.37+.50
Coty .50 72719 8.69 8.49 8.61—.07
DeltaAir 1.40f 88780 59.00 57.28 58.31+1.60
DenburyR 121011 2.35 2.22 2.29+.03
DicksSptg .90 69376 37.05 35.26 36.33+.34
DxGBullrs 107040 13.78 12.57 12.86—.86
DrGMBllrs .09e 137172 6.81 6.25 6.40—.38
DxSCBearrs 108218 11.86 11.54 11.79+.28
Disney 1.68 73535 114.10 112.41 113.90+1.35
DowDuPnt 1.52 71045 57.40 56.48 57.18—.48
EQTCorp .12 66441 18.80 18.15 18.67—.01
EnbrdgEM 1.40t
132138 10.80 10.61 10.64—.08
EnCanag .06 212776 7.08 6.79 6.87—.17
EgyTrnsfr 1.22 79600 14.67 14.33 14.49+.07
ENSCO .04 129357 6.11 5.90 5.97—.13
ExxonMbl 3.28 101956 77.45 76.40 77.05+.07
FstDatan 68219 18.10 17.60 17.99+.10
FordM .60a 342666 9.43 9.25 9.28—.12
FrptMcM .20 208655 11.27 10.86 11.24+.15
GenElec .48 1103896 7.63 7.37 7.44—.14
GenMotors 1.52
255488 37.55 36.21 36.69—.96
Gerdau .02e 124897 3.84 3.75 3.81
Goldcrpg .24 66935 9.59 9.23 9.37—.19
GraphPkg .30 64289 11.94 11.63 11.65—.25
HPInc .64f 99791 22.77 22.47 22.73—.08
Hallibrtn .72 124464 32.36 31.60 31.88+.08
HPEntn .45e 77685 15.06 14.76 15.06+.15
HomeDp 4.12
70822 173.38 168.82 173.22+3.40
iShGold 102677 11.72 11.61 11.64—.08
iShBrazil .67e 301789 39.05 37.75 39.03+1.61
iShSilver 71604 13.42 13.23 13.29—.10
iShChinaLC .87e
238064 41.22 40.68 41.19+.06
iShEMkts .59e 810666 40.51 40.03 40.51+.28
iShiBoxIG 3.87
85812 111.66 111.52 111.55—.14
iSEafe 1.66e 381113 62.51 62.16 62.47—.24
iShiBxHYB 5.09
143338 83.07 82.87 83.06—.04
iShR2K 1.77e
143584 149.73 148.29 148.57—1.24
iShChina .61e 68040 56.22 55.42 56.17+.11
iShCorEafe 1.56e
88884 58.66 58.33 58.63—.20
iShJapanrs 93274 54.83 54.55 54.76—.05
iShCorEM .95e 138727 48.88 48.34 48.86+.29
ItauUnibH .57e 114998 13.61 13.18 13.53+.56
JPMorgCh 2.24f
92278 110.03 108.63 109.72+.46
Keycorp .56 76990 18.40 18.07 18.13—.18
KindMorg .80 122324 16.78 16.53 16.73+.01
Kinrossg 100764 2.66 2.50 2.58—.07
KosmosEn 143065 5.88 5.60 5.65—.12
Kroger s .56f 70070 30.08 29.56 30.04+.47
LloydBkg .47a 198048 2.95 2.86 2.90—.05
MGM Rsts .48 64901 27.52 26.86 27.43+.32
Macys 1.51 85919 33.93 32.34 33.89+1.33
MarathnO .20 136315 16.45 15.90 16.10—.13
Merck 2.20f 145418 76.52 75.07 76.34+.90
MetLife 1.68 73017 44.36 43.60 44.01+.22
MorgStan 1.20 80166 44.40 43.83 44.05—.23
Nabors .24 215584 3.84 3.59 3.65—.15
NYCmtyB .68 77995 10.05 9.79 9.86—.03
NewellRub .92f 116940 23.54 22.80 23.41—.11
NokiaCp .19e 102752 5.52 5.44 5.47—.03
OasisPet 77330 7.68 7.34 7.48—.12
Oracle .76 280432 47.98 46.79 47.44—.82
PG&ECp 2.12f
191083 27.00 24.96 26.97+1.85
Pandora 91231 8.79 8.54 8.64—.09
Penney 120228 1.48 1.35 1.44+.06
PetrbrsA 80420 13.24 12.49 13.10+.76
Petrobras 245503 14.52 13.90 14.34+.62
Pfizer 1.36 187384 44.15 42.97 44.07+.73
ProctGam 2.87 90039 92.86 91.85 92.72+.78
RangeRs .08 74130 15.29 14.54 14.84—.51
RegionsFn .56 142863 16.51 16.16 16.26—.08
SpdrGold 96710 115.63 114.60 114.95—.69
S&P500ETF 4.13e
748632 268.40 265.66 268.40+.90
SpdrLehHY 2.30 119064 34.55 34.45 34.55
SpdrOGEx .73e 220098 33.22 32.28 32.59—.42
Salesforce 102267 127.61 123.72 127.54+1.13
Schlmbrg 2 116122 46.71 45.54 46.20—.43
Schwab .52 67063 45.75 44.91 45.33+.24
SnapIncAn 123845 6.53 6.31 6.40—.10
SouthnCo 2.40 68820 46.25 45.49 46.09+.44
SwstnEngy 192688 5.08 4.83 4.84—.21
SpiritAir 79148 62.01 57.72 58.76+7.78
Sprint 127892 6.25 6.13 6.18—.01
Squaren 95637 67.30 65.12 65.88—.64
SPHlthC 1.01e 92157 91.45 89.88 91.45+.94
SPCnSt 1.28e 159532 55.37 54.74 55.35+.49
SPEngy 2.04e 213488 65.16 64.32 64.69—.18
SPDRFncl .46e
471735 26.63 26.42 26.55+.02
SPInds 1.12e 144308 70.20 69.43 70.12—.12
SPTech .78e 115381 65.76 64.70 65.66+.13
SPUtil 1.55e 131827 54.90 54.17 54.84+.41
TJX 1.56 74572 46.16 45.13 45.55—.57
TaiwSemi .73e 68701 36.82 36.39 36.80—.04
Target 2.56 133679 71.71 68.68 71.38+2.13
Tenaris .69e 84220 26.86 23.99 24.36—2.64
TevaPhrm .73e 112437 21.89 21.42 21.80—.06
Transocn 100474 9.28 8.98 9.11—.09
Twitter 107173 33.10 32.36 32.61—.21
USBancrp 1.20 74066 54.03 53.47 53.72—.44
USOilFd 360550 11.08 10.64 10.95+.01
USSteel .20 200199 24.76 22.63 22.92—2.08
UtdTech 2.94f
168167 125.14 119.23 122.68—5.30
VICIPrn .71e 122563 22.18 21.91 22.08+.20
ValeSA .29e 267990 12.94 12.55 12.89+.14
VanEGold .06e 511635 19.29 18.72 18.87—.39
VnEkRus .01e 96014 20.38 20.10 20.29+.22
VnEkSemi .58e 74137 93.52 91.65 92.88+.14
VanEJrGld 128779 27.06 26.32 26.47—.52
VangAllW 1.34e 99045 48.11 47.75 48.11—.05
VangEmg 1.10e
165050 39.14 38.67 39.14+.28
VangFTSE 1.10e
170831 39.51 39.31 39.50—.12
Vereit .55 63182 7.56 7.44 7.53+.04
VerizonCm 2.41f
140894 60.70 59.18 60.65+1.48
Vipshop 70359 5.59 5.22 5.56+.19
Visa s 1f 78732 136.31 134.12 135.91—.03
WalMart 2.08f 89054 95.54 94.41 95.04—.11
WellsFargo 1.72f
180445 53.32 52.45 53.19+.31
WmsCos 1.36 95493 25.18 24.73 24.99+.18
Yamanag .02 85855 2.14 2.05 2.09—.03
ZayoGrp 66643 25.71 25.21 25.48+.16

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



Advertiser Content