Loading...

BC-150-actives-f

Loading…

Friday, August 11, 2017

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel2041195.345.015.11—.22
AT&TInc 1.9612920838.3438.0738.10—.09
Alibaba213305152.57147.50151.70—.07
AlpAlerMLP 1.35e

5829711.1911.0711.08—.07
Altria 2.447200665.2064.1264.31—.46
Ambev .06e1157536.156.076.12+.07
AMovilL .66e5275818.1217.5718.00+.09
AnglogldA547049.889.589.71+.13
Annaly 1.20a7116012.2612.1012.25—.02
AtwoodOcn .30m537796.736.156.64+.31
B&WEntn830053.282.782.91+.21
BcBilVArg .33e556728.868.748.79—.04
BcoBrads .37e9211410.039.789.99+.14
BcoSantSA .23e703806.546.436.47—.05
BkofAm .48f64902124.2423.8023.86—.26
BkNYMel .96f5764852.6852.0452.19+.24
BiPVxSTrs162273614.0712.9613.66+.37
BarrickG .1211930517.1816.8717.04—.03
CBLAsc 1.06551618.458.178.40—.18
Cemex .29t942679.379.189.22—.07
Cemigpf .09e828042.542.422.52—.02
CntryLink 2.166771021.9621.5621.66—.02
ChesEng3162834.174.054.14
ChicB&I .2811253712.2011.1911.80—.17
Citigroup 1.2814800967.4766.5966.80—.42
CliffsNRs730257.297.087.19
CocaCola 1.487848145.9045.5745.59—.15
CmtyHlt2901338.076.107.45+1.38
CSVLgNGrs5780412.8012.5612.65—.01
DDRCorp .766493710.079.7610.00—.05
DeltaAir 1.226206049.5848.4649.48+.44
DenburyR534271.441.341.41+.02
DeutschBk .83e8483917.0616.6917.05+.19
DxGBullrs6763233.4232.2833.11+.25
DrGMBllrs9748818.4817.5318.45+.48
DirDGlBrrs5564927.0326.1626.34—.27
DxSCBearrs8494417.9517.5817.70—.05
DxBiotBear630007.487.057.08—.38
Disney 1.5692995102.51101.03101.99+.64
EldorGldg .02e520502.021.922.00+.07
EnCanag .06725999.819.519.69+.13
EngyTrfPt 2.205263419.9019.5019.51—.32
ENSCO .041466574.684.354.61+.16
ExxonMbl 3.089787279.2578.2078.21—.76
FMajSilvg521186.786.406.52—.22
Fitbitn553945.695.485.57—.07
FordM .60a32011710.8410.7610.77
FrptMcM19553314.1013.8213.96—.19
GGPInc .885769521.5721.0421.20—.36
GenElec .9618749025.4525.1925.20—.10
GenMotors 1.526358235.2134.8634.93+.05
Gerdau .02e651353.553.483.50—.07
Goldcrpg .247290413.1512.8813.00—.03
HPInc .536553519.1018.8518.90
Hallibrtn .725409240.7440.0040.02—.49
HertzGl13674218.9017.6618.65+.25
HPEntn .265227917.3717.1617.30+.18
HostHotls .80a6137917.9517.6917.85+.02
iShGold11099012.4212.3412.41+.05
iShBrazil 1.03e18470138.2937.4938.00+.39
iShEMU .95e6524041.3341.0941.21—.02
iShSilver5941916.1816.0316.17—.01
iShChinaLC .76e

14499841.9441.6541.81+.07
iShEMkts .84e49718643.1042.7242.92+.10
iShiBoxIG 3.87

108609120.51120.09120.49+.22
iSh20yrT 3.05

54507126.46125.55126.43+.06
iSEafe 1.70e26344466.1365.8665.95—.12
iShiBxHYB 5.09

16801187.4687.2687.33+.15
iShR2K 1.77e

283571136.74135.77136.47+.20
iShREst 2.76e7277379.5378.6778.99—.38
iShCorEM 1.09e5985151.9151.4751.72+.16
ItauUnibH .32e6767712.4412.1612.36+.11
JPMorgCh 2.24f

10196692.6791.2491.42—.77
Keycorp .3812044417.7917.3917.52—.10
KindMorg .508541719.4218.9819.07—.32
Kinrossg1658254.314.164.18—.07
Kohls 2.207069541.0038.5038.64—.86
Kroger s .50fx10532624.0223.0423.49+.05
LendingClb678146.015.725.80—.10
Macys 1.5112172121.0320.1620.62—.05
MarathnO .2011348412.2411.9612.12+.07
Merck 1.885579962.9662.2662.38+.20
MetLife 1.606238147.0146.5846.81+.07
MorgStan 1f13377646.5345.4745.65—.65
Mosaic 1.26f5436220.8520.0620.34—.27
Nabors .24526026.906.726.80—.01
NobleCorp .08694023.503.273.46+.11
NokiaCp .17e946216.286.206.26+.01
Nordstrm 1.48a5235446.0043.7444.90+.03
OasisPet600278.047.757.93—.02
Oracle .76f11595548.4447.9848.24+.14
Penney9996364.173.773.93—.78
PetrbrsA934298.328.138.16—.15
Petrobras1376488.598.418.48—.14
Pfizer 1.2812762233.5733.2133.25—.17
PUVixSTrs48342145.6238.6143.09+2.16
ProShtVxs10153375.3269.6371.68—3.25
ProctGam 2.76f7013792.0891.2991.34—.40
PrUShSPrs5263349.9849.5549.82—.16
PUShtSPX7735615.3115.1115.25—.04
RangeRs .086288917.0116.5016.81—.11
RegionsFn .3616647714.4014.0014.07—.23
RioTinto 2.27e5528644.7544.2444.61—.76
RiteAid1431252.332.222.31+.06
SpdrGold71207122.83122.03122.79+.58
S&P500ETF 4.13e

606376244.80243.75244.12+.36
SpdrBiots .44e5234475.8274.3575.77+1.30
SpdrShTHiY 1.58

6168327.7427.6727.71+.06
SpdrLehHY 2.30

14314536.8136.7336.77+.09
SpdrS&PRB .74e

5657553.0752.0252.27—.40
SpdrOGEx .73e13734430.5630.1230.43+.06
SnapIncAn78527612.3411.7711.83—1.94
SwstnEngy1117195.355.135.34+.12
SpiritRltC .721325268.348.148.26—.12
Sprint1262768.357.978.31+.28
Squaren5155125.0924.3624.82+.17
SPHlthC 1.01e8057478.9978.4278.60+.22
SPEngy 2.04e14895964.5263.8863.94—.42
SPDRFncl .46e

49262324.9624.6724.73—.10
SPInds 1.12e10430268.1867.7867.86+.04
SPTech .78e14796657.2956.7357.10+.39
SPUtil 1.55e9306454.0553.5553.74—.32
Synchrony .60f6050329.4028.9629.20—.12
Target 2.48f5682655.9255.1155.65+.01
TenetHlth8960014.4213.2214.05+.66
TevaPhrm 1.36e

24651517.4516.8117.30+.11
Transocn975178.418.058.35+.17
Twitter8308916.0615.6715.92+.17
USOilFd14329410.039.839.99+.08
USSteel .2010612523.8522.9423.16—.68
ValeSA .29e2438779.839.569.69—.16
ValeSApf .29e656029.198.949.01—.20
ValeantPh12508314.0613.6813.89+.08
VanEGold .12e32351523.2022.9523.15+.07
VanEJrGld12022033.6433.0433.63+.30
VangEmg 1.10e

10939542.5542.2242.41+.13
VangFTSE 1.10e

7534841.9141.7341.81—.01
Vantiv5361870.1068.5470.03+.73
Vereit .551044248.468.288.33—.14
VerizonCm 2.31

10214848.2347.7048.06+.04
Visa s .6651727100.3099.53100.09+.60
WPXEngy5410110.259.9910.16—.01
WalMart 2.047821681.2580.3680.40—.26
WashPrGp 1532568.658.318.62—.11
WeathfIntl929884.003.883.95
WellsFargo 1.52

14425152.2151.7451.94—.01
WheatPrg .28e7719720.1618.7219.04—.90
WhitingPet1488874.824.614.79+.04
Yamanag .021065692.712.632.69+.03
ZTOExpn5720813.6513.1113.25—.82

Loading…