BC-150-actives-f

02.08.2019 00:32

Wtop.com

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Thursday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel	147796	2.94	2.70	2.77—.05
AT&TInc 2.04	409627	34.60	34.02	34.12+.07
AbbVie 4.28	130685	67.20	65.11	65.80—.82
Alibaba	326392	175.72	162.10	165.65—7.46
AlpAlerMLP 1.35e	154001	9.83	9.66	9.71—.12
Altria 3.20	97489	48.66	47.40	47.88+.81
Ambev .05e	346179	5.40	5.25	5.29+.02
Annaly 1e	185708	9.56	9.36	9.39—.16
AnteroMid .45e	102638	8.94	8.20	8.43—.69
AnteroRes 1	164559	4.80	4.24	4.51—.10
AuroraCn	157079	6.29	5.85	5.85—.40
Avon	139171	4.44	4.22	4.33+.08
BPPLC 2.44	105954	39.46	38.77	39.00—.74
BcoBrads .06a	183239	9.26	8.85	8.88—.16
BcoSantSA .21e	144176	4.25	4.14	4.17—.07
BkofAm .72f	765070	31.07	29.36	29.49—1.19
BarrickGld	248462	17.10	15.83	16.95+.69
Blackstone 2.07e
	102271	48.00	46.46	46.82—1.16
BrMySq 1.64	158265	45.50	44.41	45.20+.79
CVSHealth 2	118233	56.91	55.36	55.37—.50
CabotO&G .36f	171879	19.16	18.39	18.73—.43
CallonPet	175883	4.85	4.32	4.55—.37
Cemex .29t	97711	3.61	3.37	3.40—.16
CntryLink 1	110969	12.31	11.99	12.06—.03
ChesEng	556394	1.79	1.62	1.65—.16
CgpVelLCrd	235632	13.76	11.02	11.64—2.68
CgpVelICrd	310480	7.70	6.55	7.36+1.04
Citigroup 2.04f	225562	71.09	67.60	68.35—2.81
ClevCliffs .24f	255554	10.58	9.59	9.64—1.02
Clouderan	215284	6.38	5.96	6.35+.37
CocaCola 1.60	194662	53.20	52.01	52.03—.60
ConchoRes .50
	178685	81.13	72.98	75.97—21.71
Corning .80	109662	30.76	29.61	29.74—1.01
Cortevan	115426	32.78	29.45	31.25+1.75
DenburyR	183061	1.09	1.01	1.03—.10
DBXHvChiA .29e
	104871	28.03	26.77	26.87—1.00
DevonE .32	96560	26.50	24.83	25.16—1.84
DxGBullrs	172590	34.18	28.00	33.93+4.53
DirSPBears	191158	18.28	17.06	18.12+.46
DirDGlBrrs	241863	10.09	8.02	8.14—1.40
DxSPOGBls	296576	5.05	4.10	4.31—.98
EQTCorp .12	100468	14.90	13.50	13.72—1.39
EnCanag .07	380138	4.56	4.37	4.48—.09
EgyTrnsfr 1.22	101241	14.50	14.22	14.30—.08
ExxonMbl 3.48
	170727	74.27	72.27	72.46—1.90
Fitbitn	307682	3.50	3.24	3.31—.89
FordM .60a	572368	9.59	9.28	9.31—.22
FrptMcM .20	238298	11.07	10.55	10.70—.36
Gap .97	103482	19.47	17.69	17.96—1.54
GenElec .04	874043	10.49	9.98	10.08—.37
GenMotors 1.52
	179214	41.90	39.67	40.15—.19
Gerdau .02e	139562	3.61	3.43	3.45—.11
HPInc .64	122340	21.55	20.79	20.99—.05
Hallibrtn .72	163377	22.76	21.36	21.66—1.34
Hanesbdss .60
	136843	16.40	14.50	15.05—1.04
HarmonyG .05	147749	2.65	2.39	2.63+.19
HilGrVan	128710	28.89	25.78	28.14—4.56
HostHotls .85a	98840	17.43	17.06	17.06—.33
IAMGldg 1.52f	95010	3.89	3.47	3.86+.23
ICICIBk .19e	97117	12.20	11.89	11.92—.29
iPtShFutn	1089565	26.14	22.56	25.45+1.86
iShGold	316988	13.84	13.42	13.83+.31
iShBrazil .67e	333973	45.29	44.00	44.13—.37
iShSilver	286449	15.34	14.98	15.34+.13
iShChinaLC .87e
	653753	41.51	40.06	40.17—.93
iSCorSP500 4.38e
	101110	302.60	295.66	296.52—2.71
iShEMkts .59e	1393053	42.10	40.84	40.95—.82
iShiBoxIG 3.87
	162168	125.31	124.22	124.99+.66
iSh20yrT 3.05
	266604	135.39	133.26	135.26+2.37
iSEafe 1.66e	385686	65.07	64.01	64.27—.18
iShiBxHYB 5.09
	284860	86.99	86.49	86.52—.41
iShR2K 1.77e
	380492	158.17	153.59	154.29—2.27
iShChina .61e	95531	59.10	56.54	56.66—1.81
iShREst 2.76e	123807	90.14	88.80	89.30—.09
iShJapanrs	164785	55.05	54.12	54.34—.01
iShCorEM .95e	356314	50.50	49.04	49.21—.97
ItauUnHs	x348267	9.44	9.06	9.09—.05
JPMorgCh 3.20
	156288	116.80	112.60	112.94—3.06
Kellogg 2.28	108928	65.59	60.81	63.63+5.41
Keycorp .74f	134706	18.40	17.29	17.32—1.05
KindMorg 1	214250	20.91	20.52	20.77+.15
Kinrossg	393452	4.48	3.94	4.47+.45
Kroger s .56f	122658	21.71	21.10	21.52+.36
LaredoPet	154302	3.41	3.07	3.16—.16
Macys 1.51	118506	22.85	21.08	21.21—1.52
MarathnO .20	161109	13.92	13.32	13.53—.54
McDerIrs	122961	6.37	5.74	5.78—.64
Merck 2.20	99805	84.50	82.64	83.69+.70
MetLife 1.76	107510	51.16	47.91	48.33—1.09
MorgStan 1.40f
	129329	44.74	42.69	42.93—1.63
Nabors .24	113931	2.89	2.48	2.54—.42
NewmtM .56	119328	37.39	35.65	37.15+.63
NobleEngy .48	109666	21.71	20.39	20.49—1.59
NokiaCp .19e	229619	5.50	5.35	5.37—.04
OasisPet	148761	4.72	4.14	4.24—.63
OcciPet 3.16f	140600	54.05	50.92	53.17+1.81
Oracle .96	101840	56.85	55.52	55.88—.42
ParsleyEn	101222	16.27	14.81	15.15—1.44
PetrbrsA	121217	13.84	13.05	13.27—.45
Petrobras	238659	15.23	14.43	14.72—.33
Pfizer 1.44	x488869	38.62	37.68	38.25—.23
PrUCruders	108324	18.64	16.22	16.79—2.35
ProctGam 2.98
	113040	119.17	116.73	116.73—1.31
ProShSPrs	105539	26.60	25.99	26.53+.24
PrUShSPrs	133945	30.66	29.27	30.46+.50
RPC .20m	109348	6.92	5.89	5.97—.21
RangeRs .08	143400	5.62	5.04	5.15—.54
RegionsFn .62	217496	15.97	15.16	15.23—.70
SpdrGold	276438	136.43	132.31	136.41+3.20
S&P500ETF 4.13e
	1422768	300.87	293.96	294.84—2.59
SpdrS&PRB .74e
	148523	55.42	52.66	52.84—2.30
SpdrRetls .49e
	130184	43.05	40.74	41.21—1.38
SpdrOGEx .73e
	559251	24.54	23.16	23.47—1.56
Salesforce	261054	157.78	150.41	150.81—3.69
Schlmbrg 2	132609	39.45	38.07	38.51—1.46
Schwab .68	212270	43.02	41.12	41.29—1.93
SnapIncAn	351981	17.45	16.59	16.68—.12
SwstnEngy	308646	2.26	2.07	2.13—.07
Sprint	250255	7.39	7.16	7.18—.15
Squaren	156760	83.20	80.00	80.98+.57
SPMatls .98e	94704	59.16	57.75	58.01—.33
SPHlthC 1.01e	164225	92.24	90.71	91.26+.12
SPCnSt 1.28e	301450	60.30	59.18	59.22—.21
SPEngy 2.04e	251870	62.30	60.89	61.28—1.42
SPDRFncl .46e
	1076005	28.42	27.57	27.61—.64
SPInds 1.12e	186650	78.28	76.17	76.31—1.51
SPTech .78e	287307	82.62	79.96	80.36—.41
SpdrRESel	99562	37.84	37.16	37.50+.09
SPUtil 1.55e	290589	60.50	59.25	60.16+.61
TaiwSemi .73e	96545	43.39	41.60	41.87—.76
TevaPhrm .73e	139733	8.16	7.78	7.83—.10
Transocn	230707	6.00	5.51	5.74—.34
Twitter	228342	43.48	41.72	42.08—.23
UndrArms	111116	23.16	21.37	21.58—1.49
USOilFd	575434	11.88	11.12	11.31—.73
USSteel .20	164895	15.11	14.18	14.52—.51
ValeSA .29e	297936	12.84	12.49	12.52—.47
VanEGold .06e
	1256893	27.96	26.04	27.85+1.35
VnEkRus .01e	104051	23.48	22.93	22.96—.55
VnEkSemi .58e
	130669	119.91	113.78	114.73—2.36
VEckOilSvc .47e
	170087	14.21	13.37	13.55—.87
VanEJrGld	256340	39.76	36.78	39.46+1.92
VangEmg 1.10e
	236002	42.10	40.86	41.00—.76
VangFTSE 1.10e
	101014	41.22	40.55	40.70—.16
VerizonCm 2.41
	186701	57.29	55.23	55.26—.01
WPXEngy	173064	10.10	9.05	9.36—1.08
WellsFargo 2.04f
	226530	48.64	46.95	47.06—1.35
WhitngPetrs	294704	13.41	10.66	10.84—6.84
WmsCos 1.52f	147694	26.28	25.51	25.52+.88
Yamanag .02	320810	3.21	2.84	3.17+.22

Source

Moscow.media

Частные объявления сегодня

Rss.plus

Все новости за 24 часа

Другие проекты от SMI24.net

Музыкальные новости

Агрегатор новостей 24СМИ

Новости спорта