|
|
 |
|
| Indices - S&P 100 Index as of May 16 - 12:40 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AA | ALCOA INC | 42.32 | -0.42 | -0.98% | +15.79% | 48.77 | 26.69 | Q C O | | AAPL | APPLE INC | 188.53 | -1.20 | -0.63% | -4.82% | 202.96 | 103.42 | Q C O | | ABT | ABBOTT LABORATORIES | 54.71 | -0.16 | -0.29% | -2.56% | 61.09 | 49.58 | Q C O | | AEP | AMER ELECTRIC POW CO | 43.33 | +0.39 | +0.91% | -6.94% | 50.33 | 39.35 | Q C O | | AES | AES CORPORATION | 19.84 | -0.07 | -0.35% | -7.25% | 24.24 | 15.70 | Q C O | | AIG | AMER INTL GROUP INC | 39.28 | -0.29 | -0.73% | -32.62% | 72.96 | 38.15 | Q C O | | ALL | ALLSTATE CP | 50.10 | -0.43 | -0.85% | -4.08% | 63.07 | 44.56 | Q C O | | AMGN | AMGEN | 41.75 | -0.30 | -0.71% | -10.10% | 59.31 | 39.16 | Q C O | | AVP | AVON PRODUCTS INC | 39.43 | +0.13 | +0.33% | -0.25% | 42.51 | 31.95 | Q C O | | AXP | AMER EXPRESS INC | 48.88 | -0.98 | -1.97% | -6.04% | 65.89 | 39.50 | Q C O | | BA | BOEING CO | 85.11 | -0.44 | -0.51% | -2.69% | 107.83 | 71.59 | Q C O | | BAC | BK OF AMERICA CP | 36.15 | -0.56 | -1.53% | -12.38% | 52.96 | 33.12 | Q C O | | BAX | BAXTER INTL INC | 61.10 | -0.06 | -0.10% | +5.25% | 65.20 | 49.30 | Q C O | | BHI | BAKER HUGHES INTL | 84.17 | +1.70 | +2.06% | +3.79% | 100.29 | 62.65 | Q C O | | BK | BANK OF NY MELLON CP | 45.45 | -0.25 | -0.55% | -6.79% | 50.26 | 38.30 | Q C O | | BMY | BRISTOL MYERS SQIBB | 21.76 | -0.21 | -0.96% | -17.95% | 32.35 | 20.05 | Q C O | | BNI | BURLINGTN N SANTE FE | 108.01 | +0.08 | +0.07% | +29.77% | 109.43 | 73.86 | Q C O | | BUD | ANHEUSER BUSCH | 51.67 | -0.14 | -0.27% | -1.28% | 55.19 | 45.55 | Q C O | | C | CITIGROUP INC | 23.24 | -0.49 | -2.06% | -21.06% | 55.55 | 17.99 | Q C O | | CAT | CATERPILLAR INC | 82.97 | -0.53 | -0.63% | +14.35% | 87.00 | 59.60 | Q C O | | CBS | CBS CORP CL B | 23.50 | -0.73 | -3.01% | -13.76% | 35.75 | 20.68 | Q C O | | CCU | CLEAR CHANNEL COM | 34.89 | +0.05 | +0.14% | +1.07% | 38.58 | 25.90 | Q C O | | CI | CIGNA CP | 40.14 | -0.07 | -0.17% | -25.29% | 57.61 | 36.75 | Q C O | | CL | COLGATE PALMOLIVE | 72.42 | +0.12 | +0.17% | -7.11% | 81.98 | 63.75 | Q C O | | CMCSA | COMCAST CP A | 22.18 | -0.36 | -1.60% | +21.47% | 29.41 | 16.11 | Q C O | | COF | CAPITAL ONE FINANCIA | 51.35 | -1.35 | -2.56% | +8.65% | 82.25 | 37.41 | Q C O | | COP | CONOCOPHILLIPS | 91.13 | +1.82 | +2.04% | +3.20% | 91.55 | 67.85 | Q C O | | COV | COVIDIEN LTD | 49.67 | -0.40 | -0.80% | +12.15% | 50.24 | 36.90 | Q C O | | CPB | CAMPBELL SOUP CO | 35.61 | -0.07 | -0.20% | -0.34% | 40.87 | 30.19 | Q C O | | CSCO | CISCO SYS INC | 26.41 | -0.09 | -0.34% | -2.44% | 34.24 | 21.77 | Q C O | | CVS | CVS CAREMARK CP | 43.03 | -0.16 | -0.37% | +8.25% | 43.45 | 34.80 | Q C O | | CVX | CHEVRON CORP | 99.83 | +1.34 | +1.36% | +6.96% | 100.26 | 76.40 | Q C O | | DD | DU PONT E I DE NEM | 49.24 | -0.28 | -0.57% | +11.68% | 53.90 | 41.26 | Q C O | | DELL | DELL INC | 20.89 | +0.26 | +1.26% | -14.77% | 30.77 | 18.13 | Q C O | | DIS | WALT DISNEY-DISNEY C | 34.68 | -0.31 | -0.89% | +7.43% | 36.79 | 26.30 | Q C O | | DOW | DOW CHEMICAL | 42.38 | -0.12 | -0.28% | +7.51% | 47.96 | 33.01 | Q C O | | EMC | EMC CP | 17.52 | -0.28 | -1.57% | -5.45% | 25.47 | 14.01 | Q C O | | EP | EL PASO CORPORATION | 20.17 | +0.06 | +0.30% | +17.00% | 20.36 | 14.83 | Q C O | | ETR | ENTERGY CP | 118.56 | +0.41 | +0.35% | -0.80% | 127.48 | 91.94 | Q C O | | EXC | EXELON CORPORATION | 84.98 | +0.71 | +0.84% | +4.09% | 88.04 | 64.73 | Q C O | | F | FORD MOTOR CO | 8.05 | -0.12 | -1.47% | +19.61% | 9.70 | 4.95 | Q C O | | FDX | FEDEX CORP | 90.50 | -0.36 | -0.40% | +1.49% | 119.10 | 80.00 | Q C O | | GD | GEN DYNAMICS CP | 93.09 | -0.14 | -0.15% | +4.61% | 94.55 | 70.61 | Q C O | | GE | GEN ELECTRIC CO | 32.10 | -0.27 | -0.83% | -13.41% | 42.15 | 31.55 | Q C O | | GM | GEN MOTORS | 20.71 | -0.52 | -2.45% | -16.79% | 43.20 | 17.47 | Q C O | | GOOG | GOOGLE | 580.87 | -0.13 | -0.02% | -16.00% | 747.24 | 412.11 | Q C O | | GS | GOLDMAN SACHS GRP | 187.47 | -1.15 | -0.61% | -12.82% | 250.70 | 140.27 | Q C O | | HAL | HALLIBURTON CO | 48.82 | +0.49 | +1.01% | +28.78% | 49.38 | 30.00 | Q C O | | HD | HOME DEPOT INC | 29.00 | -0.53 | -1.79% | +7.65% | 41.19 | 23.77 | Q C O | | HIG | HARTFORD FIN SVC | 70.22 | -0.12 | -0.17% | -19.46% | 106.23 | 63.98 | Q C O | | HNZ | HEINZ H J CO | 48.66 | +0.16 | +0.33% | +4.24% | 48.75 | 41.37 | Q C O | | HON | HONEYWELL INTL INC | 61.78 | -0.65 | -1.04% | +0.34% | 62.71 | 52.05 | Q C O | | HPQ | HEWLETT PACKARD CO | 46.81 | +0.08 | +0.17% | -7.27% | 53.48 | 39.99 | Q C O | | IBM | INTL BUSINESS MACH | 127.58 | -0.88 | -0.69% | +18.02% | 128.83 | 97.04 | Q C O | | INTC | INTEL CP | 24.77 | -0.20 | -0.80% | -7.09% | 27.99 | 18.05 | Q C O | | IP | INTL PAPER | 27.85 | +0.25 | +0.91% | -13.99% | 41.57 | 25.35 | Q C O | | JNJ | JOHNSON AND JOHNS DC | 66.37 | -0.31 | -0.46% | -0.49% | 68.85 | 59.72 | Q C O | | JPM | JP MORGAN CHASE CO | 46.38 | -0.64 | -1.36% | +6.25% | 53.07 | 36.01 | Q C O | | KFT | KRAFT FOODS INC | 32.26 | +0.33 | +1.03% | -1.13% | 37.20 | 28.63 | Q C O | | KO | COCA COLA CO THE | 56.87 | -0.14 | -0.25% | -7.33% | 65.59 | 51.03 | Q C O | | LEH | LEHMAN BROS HLD | 44.02 | -0.75 | -1.68% | -32.73% | 82.05 | 20.25 | Q C O | | MCD | MCDONALDS CP | 60.40 | -0.46 | -0.76% | +2.53% | 63.69 | 46.64 | Q C O | | MDT | MEDTRONIC INC | 47.07 | unch | unch% | -6.37% | 57.99 | 44.26 | Q C O | | MER | ML CO CMN STK | 49.31 | -0.66 | -1.32% | -8.14% | 95.00 | 37.25 | Q C O | | MMM | 3M COMPANY | 78.02 | +0.16 | +0.21% | -7.47% | 97.00 | 72.05 | Q C O | | MO | ALTRIA GROUP INC | 22.19 | -0.15 | -0.67% | -70.64% | 79.59 | 19.95 | Q C O | | MRK | MERCK CO INC | 39.86 | -0.14 | -0.35% | -31.41% | 61.62 | 36.80 | Q C O | | MS | MORGAN STANLEY | 46.99 | -0.72 | -1.51% | -11.52% | 90.95 | 33.56 | Q C O | | MSFT | MICROSOFT CP | 30.06 | -0.39 | -1.28% | -15.56% | 37.50 | 26.87 | Q C O | | NOV | NATL OILWELL VARCO | 78.03 | +1.81 | +2.37% | +6.22% | 82.00 | 44.30 | Q C O | | NSC | NORFOLK SO CP | 64.09 | -0.40 | -0.62% | +27.06% | 65.23 | 41.36 | Q C O | | NYX | NYSE EURONEXT | 71.29 | -1.33 | -1.83% | -18.78% | 95.25 | 55.12 | Q C O | | ORCL | ORACLE CORP | 21.58 | -0.29 | -1.33% | -4.43% | 23.31 | 18.18 | Q C O | | PEP | PEPSICO INC | 67.96 | -0.11 | -0.16% | -10.46% | 79.79 | 64.25 | Q C O | | PFE | PFIZER INC | 19.97 | -0.11 | -0.55% | -12.14% | 27.73 | 19.70 | Q C O | | PG | PROCTER GAMBLE CO | 66.57 | +0.21 | +0.32% | -9.33% | 75.18 | 60.76 | Q C O | | PM | PHILIP MORRIS INTERNATIONAL IN | 53.14 | -0.11 | -0.21% | n/a% | 54.70 | 47.43 | Q C O | | RF | REGIONS FINANCIAL CP | 20.26 | -1.06 | -4.97% | -14.33% | 36.66 | 17.90 | Q C O | | RTN | RAYTHEON CO [NEW] | 65.31 | -0.52 | -0.79% | +7.59% | 67.49 | 52.28 | Q C O | | S | SPRINT NXTEL CP | 9.20 | -0.20 | -2.13% | -29.93% | 23.42 | 5.48 | Q C O | | SLB | SCHLUMBERGER LTD | 104.71 | +1.26 | +1.22% | +6.45% | 114.84 | 72.30 | Q C O | | SLE | SARA LEE CP | 13.99 | +0.09 | +0.65% | -12.89% | 18.15 | 12.32 | Q C O | | SO | SOUTHERN CO | 36.78 | +0.06 | +0.16% | -5.08% | 40.60 | 33.16 | Q C O | | T | AT& T INC. | 39.96 | +0.10 | +0.25% | -3.85% | 42.97 | 32.95 | Q C O | | TGT | TARGET CP | 54.84 | -0.26 | -0.47% | +9.68% | 70.75 | 47.01 | Q C O | | TWX | TIME WARNER INC | 16.38 | -0.13 | -0.79% | -0.79% | 21.97 | 13.65 | Q C O | | TXN | TEXAS INSTRUMENTS | 31.25 | -0.11 | -0.35% | -6.44% | 39.63 | 27.51 | Q C O | | TYC | TYCO INTL LTD NEW | 45.97 | +0.04 | +0.09% | +15.94% | 54.17 | 31.01 | Q C O | | UNH | UNITEDHEALTH GROUP | 31.97 | +0.27 | +0.85% | -45.07% | 59.46 | 31.49 | Q C O | | UPS | UNITED PARCEL SVC | 70.24 | -1.12 | -1.57% | -0.68% | 78.99 | 64.01 | Q C O | | USB | US BANCORP | 33.79 | -0.61 | -1.77% | +6.46% | 35.25 | 27.86 | Q C O | | UTX | UNITED TECH | 73.94 | -0.35 | -0.47% | -3.40% | 82.50 | 65.20 | Q C O | | VZ | VERIZON COMMUN | 38.65 | -0.25 | -0.64% | -11.54% | 46.24 | 33.15 | Q C O | | WB | WACHOVIA CP | 27.19 | -0.41 | -1.49% | -28.50% | 56.90 | 23.77 | Q C O | | WFC | WELLS FARGO & CO NEW | 28.88 | -0.72 | -2.43% | -4.34% | 37.99 | 24.38 | Q C O | | WMB | WILLIAMS COS | 38.40 | +0.81 | +2.15% | +7.32% | 38.45 | 26.82 | Q C O | | WMT | WAL MART STORES | 56.97 | -0.15 | -0.26% | +19.86% | 59.09 | 42.09 | Q C O | | WY | WEYERHAEUSER CO | 67.07 | +0.07 | +0.10% | -9.05% | 84.29 | 58.25 | Q C O | | XOM | EXXON MOBIL CP | 92.05 | +0.75 | +0.82% | -1.75% | 95.27 | 77.55 | Q C O | | XRX | XEROX CP | 14.30 | -0.22 | -1.52% | -11.67% | 20.18 | 12.30 | Q C O |
|
|
| Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2008 Barchart.com Inc. User agreement applies. |
All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE and AMEX at least 20 minutes. Nasdaq at least 15 minutes. |
|
|