202.5

BC-150-actives-f,

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Monday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 145247 3.30 3.16 3.26+.18
AT&TInc 2 435129 31.90 31.31 31.71+.47
Alibaba 310535 168.80 163.51 163.74+2.88
AlpAlerMLP 1.35e 167295 9.85 9.66 9.85+.30
Altria 3.20 88186 56.12 54.55 55.73+.90
Ambev .05e 220665 4.37 4.28 4.32+.05
AmIntlGrp 1.28
185888 44.07 42.90 43.18—.07
Annaly 1.20e 106355 10.14 10.04 10.13+.09
Aphrian 352854 6.91 5.60 6.05—1.85
AuroraCn 204114 5.97 5.40 5.69—.03
BPPLC 2.38 97624 41.31 40.88 41.19+.84
BakHuGEn .72 79992 23.55 22.71 23.25+.43
BcoBrads .06a 123232 10.05 9.72 9.79—.17
BkofAm .60 598786 29.04 28.36 28.54+.14
BiPVxSTrs 351904 33.00 31.83 32.50—1.99
BarrickG .12 178169 13.05 12.70 12.99+.24
Blackstone 2.70e
110701 35.39 34.25 34.85+1.12
BostonSci 82788 38.69 37.79 38.51+.84
BrMySq 1.60 93818 53.99 52.95 53.28—.18
CVSHealth 2 161217 80.67 79.16 79.52—.68
CallonPet 89221 9.19 8.52 8.88+.33
CanopyGrn 108201 35.18 32.36 33.33—.22
Caterpillar 3.44
93513 142.41 138.53 138.95+3.28
Cemex .29t 103503 5.38 5.08 5.15+.01
CenovusE .20 98037 8.43 8.01 8.33+.95
CntryLink 2.16 110412 19.05 18.64 18.79—.01
ChesEng 293031 3.10 2.95 3.09+.17
Chevron 4.48
81420 122.43 120.06 120.67+1.73
CgpVelLCrd 117102 15.37 14.40 15.36+1.99
Citigroup 1.80f 142267 66.46 64.81 65.16+.37
CocaCola 1.56 148528 49.96 48.89 49.69—.71
Coty .50 116054 8.72 8.36 8.47+.13
DenburyR 166589 2.51 2.32 2.51+.25
DevonE .32 117000 29.18 28.08 28.77+1.74
DxGBullrs 92637 14.09 13.42 14.01+.69
DxSCBearrs 98084 10.98 10.46 10.53—.31
Disney 1.76f 92614 116.92 114.91 115.74+.25
DowDuPnt 1.52
130154 60.21 58.48 59.16+1.31
EnCanag .06 326024 7.15 6.93 7.11+.39
EgyTrnsfr 1.22 96134 15.30 14.77 15.16+.59
ENSCO .04 134374 6.19 5.88 6.15+.48
EquitMidn 82011 23.11 21.46 23.01+.69
ExxonMbl 3.28
193235 81.46 80.14 81.22+1.72
FiatChrys 89594 17.32 16.97 17.26+.67
FstDatan 182601 19.78 18.98 19.28+.20
FordM .60a 645065 9.85 9.60 9.60+.19
FrptMcM .20 266804 12.67 12.05 12.09+.15
GenElec .48 1301986 7.95 7.53 7.81+.31
GenMills 1.96 79727 42.34 41.06 41.50—.81
GenMotors 1.52
171384 39.61 38.37 38.45+.50
Gerdau .02e 103342 4.26 4.17 4.20+.18
GlaxoSKln 2.89e
125739 39.00 38.22 38.61—3.26
Goldcrpg .24 85249 9.49 9.22 9.45+.17
HPInc .64f 123714 24.02 23.40 23.95+.95
Hallibrtn .72 112938 33.11 32.18 32.66+1.23
HPEntn .45e 148044 15.53 15.22 15.50+.50
iShGold 174001 11.84 11.78 11.79+.08
iShBrazil .67e 231958 40.76 39.85 39.99+.19
iShSilver 119236 13.65 13.48 13.49+.17
iShChinaLC .87e
625382 43.06 42.44 42.65+.63
iShUSAgBd 2.65e
140378 104.86 104.63 104.80—.08
iShEMkts .59e 1243999 42.15 41.70 41.91+.83
iShiBoxIG 3.87
127405 111.60 111.25 111.52+.06
iShCorUSTr .33 97134 24.35 24.28 24.35—.02
iSh20yrT 3.05
97635 115.88 114.66 115.88+.55
iSEafe 1.66e 436723 63.75 63.36 63.60+.83
iShiBxHYB 5.09
270529 83.83 83.50 83.80+.20
iShR2K 1.77e
235194 154.48 152.02 154.08+1.46
iShChina .61e 108250 59.16 58.30 58.54+1.06
iShREst 2.76e 112461 82.22 81.37 82.16+.38
iShCorEafe 1.56e
106202 59.87 59.50 59.72+.74
Infosyss 131889 9.94 9.86 9.90+.04
iShJapanrs 112542 56.22 55.86 56.09+.75
iShCorEM .95e
278758 50.84 50.34 50.56+1.09
ItauUnHs x138148 9.46 9.17 9.22—.10
JPMorgCh 2.24f
159186 112.89 111.74 112.24+1.05
JohnJn 3.60 86586 146.63 144.94 146.21—.69
Keycorp .56 93929 18.76 18.18 18.44+.10
KindMorg .80 157246 17.44 17.15 17.30+.23
Kinrossg 109681 2.87 2.74 2.83+.12
Kroger s .56f 93556 29.85 29.04 29.76+.10
LaredoPet 86401 5.13 4.54 5.13+.76
LVSands 3 99700 59.21 57.69 58.34+3.40
LloydBkg .47a 79636 2.88 2.83 2.86+.03
MGM Rsts .48 146913 28.21 27.69 28.02+1.06
MarathnO .20 150913 17.84 17.08 17.55+.86
MarathPts 1.84 93078 66.88 63.28 64.66—.50
Merck 2.20f 125758 79.58 78.28 79.22—.12
MetLife 1.68 80280 45.85 44.51 44.82+.19
MorgStan 1.20 151767 46.14 45.00 45.41+1.02
Nabors .24 172068 3.38 3.16 3.21—.02
NYCmtyB .68 131012 10.75 10.29 10.47—.16
NewellRub .92f 126872 24.57 23.71 24.17+.77
NewfldExp 88860 18.09 17.58 17.84+.89
NikeB s .88f 102047 79.00 76.93 77.94+2.82
NokiaCp .19e 142226 5.64 5.57 5.60+.13
OasisPet 134814 7.75 7.45 7.75+.61
Oracle .76 219503 50.12 49.21 49.83+1.07
Pandora 83062 8.81 8.50 8.79+.10
Penney 95109 1.46 1.42 1.44+.01
PetrbrsA 120695 13.77 13.40 13.49+.35
Petrobras 231368 15.28 14.89 15.04+.48
Pfizer 1.36 244626 46.38 45.76 45.99—.24
ProctGam 2.87
134171 94.67 92.26 93.32—1.19
RegionsFn .56 157945 16.85 16.45 16.63+.18
RiteAid 135586 1.15 1.11 1.11
SpdrDJIA 3.98e
95152 260.30 257.02 258.73+3.22
SpdrGold 84631 116.77 116.30 116.41+.87
S&P500ETF 4.13e
1027485 280.40 277.51 279.30+3.65
SpdrLehHY 2.30
147221 34.82 34.70 34.81+.08
SpdrS&PRB .74e
90486 56.65 55.12 55.68—.08
SpdrOGEx .73e
190061 34.02 33.24 33.87+1.06
Schlmbrg 2 127649 46.61 45.80 46.30+1.20
Schwab .52 98999 46.37 45.37 45.46+.66
SnapIncAn 221920 6.67 6.28 6.36—.15
SwstnEngy 318124 4.96 4.54 4.64—.18
SpiritRltC .50f 85408 7.69 7.39 7.69+.27
Sprint 153195 6.38 6.16 6.27—.01
Squaren 161853 73.09 71.07 71.95+2.11
SPMatls .98e 85578 56.14 54.98 55.57+.96
SPHlthC 1.01e 121557 95.81 94.86 95.41—.46
SPCnSt 1.28e 208552 56.46 55.73 56.31+.05
SPEngy 2.04e 217410 67.99 66.79 67.58+1.47
SPDRFncl .46e
652736 27.47 26.95 27.14+.17
SPInds 1.12e 195488 74.46 73.07 73.38+.84
SPTech .78e 162307 69.71 68.69 69.44+1.50
SPUtil 1.55e 179060 56.15 55.09 56.15+.56
TJX 1.56 115063 49.36 47.90 48.39—.46
TevaPhrm .73e 83553 22.02 21.48 21.59+.05
Transocn 150303 9.97 9.66 9.92+.64
TribMdaA 1 400572 45.05 44.18 44.98+4.72
Twitter 238137 33.85 32.21 33.66+2.21
USOilFd 323385 11.27 11.02 11.27+.54
USSteel .20 114200 24.22 23.28 23.76+.70
ValeSA .29e 213728 14.28 13.94 14.08+.38
VanEGold .06e 478545 19.49 19.16 19.44+.35
VnEkRus .01e 108504 21.16 20.94 21.08+.63
VEckOilSvc .47e
115522 18.81 18.41 18.72+.64
VanEJrGld 86179 27.31 26.80 27.07+.48
VangEmg 1.10e
223434 40.75 40.30 40.48+.79
VangFTSE 1.10e
161439 40.39 40.13 40.28+.53
Vereit .55 85298 7.76 7.63 7.75+.10
VerizonCm 2.41f
276452 59.75 57.69 58.16—2.14
Vipshop 115545 6.12 5.53 5.61—.16
Visa s 1f 111486 145.72 143.86 145.00+3.29
WalMart 2.08f 90739 99.59 97.67 98.75+1.10
WellsFargo 1.72f
209891 55.04 53.60 54.24—.04
WstnUnion .76 86217 18.91 18.46 18.72—.01
WmsCos 1.36 86098 25.81 25.32 25.70+.38
Yamanag .02 96886 2.17 2.10 2.14+.06

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



Advertiser Content