|
|
 |
|
| Indices - S&P 100 Index as of Aug 28 - 18:00 | | | Symbol | Name | Last | Change | Percent | YTD Percent | Year High | Year Low | Links | | AA | ALCOA INC | 32.40 | +0.32 | +1.00% | -11.35% | 44.77 | 26.69 | Q C O | | AAPL | APPLE INC | 173.74 | -0.93 | -0.53% | -12.29% | 202.96 | 115.44 | Q C O | | ABT | ABBOTT LABORATORIES | 58.75 | +1.03 | +1.78% | +4.63% | 61.09 | 50.09 | Q C O | | AEP | AMER ELECTRIC POW CO | 39.86 | +0.56 | +1.42% | -14.39% | 49.49 | 37.71 | Q C O | | AES | AES CORPORATION | 15.49 | +0.06 | +0.39% | -27.58% | 23.09 | 14.78 | Q C O | | AIG | AMER INTL GROUP INC | 21.51 | +1.51 | +7.55% | -63.10% | 70.13 | 18.64 | Q C O | | ALL | ALLSTATE CP | 45.60 | +0.67 | +1.49% | -12.69% | 59.23 | 42.51 | Q C O | | AMGN | AMGEN | 64.08 | +0.37 | +0.58% | +37.98% | 65.60 | 39.16 | Q C O | | AVP | AVON PRODUCTS INC | 43.54 | +0.54 | +1.26% | +10.14% | 45.34 | 31.95 | Q C O | | AXP | AMER EXPRESS INC | 40.39 | +1.57 | +4.04% | -22.36% | 63.63 | 35.10 | Q C O | | BA | BOEING CO | 66.34 | +1.82 | +2.82% | -24.15% | 107.15 | 60.77 | Q C O | | BAC | BK OF AMERICA CP | 31.43 | +1.78 | +6.00% | -23.82% | 52.96 | 18.44 | Q C O | | BAX | BAXTER INTL INC | 68.50 | +0.24 | +0.35% | +18.00% | 71.53 | 51.64 | Q C O | | BHI | BAKER HUGHES INTL | 81.14 | -0.77 | -0.94% | +0.05% | 100.29 | 62.65 | Q C O | | BK | BANK OF NY MELLON CP | 35.39 | +1.47 | +4.33% | -27.42% | 50.26 | 32.90 | Q C O | | BMY | BRISTOL MYERS SQIBB | 21.64 | +0.12 | +0.56% | -18.40% | 30.35 | 19.43 | Q C O | | BNI | BURLINGTN N SANTE FE | 106.38 | +1.52 | +1.45% | +27.81% | 114.58 | 74.20 | Q C O | | BUD | ANHEUSER BUSCH | 68.00 | +0.13 | +0.19% | +29.92% | 68.58 | 45.55 | Q C O | | C | CITIGROUP INC | 19.08 | +0.96 | +5.30% | -35.19% | 49.00 | 14.01 | Q C O | | CAT | CATERPILLAR INC | 71.68 | +2.12 | +3.05% | -1.21% | 85.96 | 59.60 | Q C O | | CBS | CBS CORP CL B | 16.74 | +0.30 | +1.82% | -38.57% | 32.97 | 15.76 | Q C O | | CI | CIGNA CP | 42.46 | +0.68 | +1.63% | -20.98% | 56.98 | 32.82 | Q C O | | CL | COLGATE PALMOLIVE | 76.81 | +0.58 | +0.76% | -1.48% | 81.98 | 65.00 | Q C O | | CMCSA | COMCAST CP A | 21.66 | +0.38 | +1.79% | +18.62% | 26.28 | 16.11 | Q C O | | COF | CAPITAL ONE FINANCIA | 44.14 | +1.55 | +3.64% | -6.60% | 73.55 | 30.82 | Q C O | | COP | CONOCOPHILLIPS | 83.31 | -0.16 | -0.19% | -5.65% | 95.96 | 67.85 | Q C O | | COV | COVIDIEN LTD | 55.25 | +0.52 | +0.95% | +24.75% | 55.62 | 37.73 | Q C O | | CPB | CAMPBELL SOUP CO | 37.37 | +0.22 | +0.59% | +4.59% | 38.59 | 30.19 | Q C O | | CSCO | CISCO SYS INC | 24.66 | +0.29 | +1.19% | -8.90% | 34.24 | 20.56 | Q C O | | CVS | CVS CAREMARK CP | 37.00 | -0.08 | -0.22% | -6.92% | 44.29 | 34.91 | Q C O | | CVX | CHEVRON CORP | 87.18 | +0.56 | +0.65% | -6.59% | 104.63 | 76.40 | Q C O | | DD | DU PONT E I DE NEM | 45.27 | +0.93 | +2.10% | +2.68% | 52.49 | 40.43 | Q C O | | DELL | DELL INC | 25.21 | -0.42 | -1.64% | +2.86% | 30.77 | 18.13 | Q C O | | DIS | WALT DISNEY-DISNEY C | 32.59 | +0.83 | +2.61% | +0.96% | 35.69 | 26.30 | Q C O | | DOW | DOW CHEMICAL | 34.64 | +1.01 | +3.00% | -12.13% | 47.43 | 30.84 | Q C O | | EMC | EMC CP | 15.73 | +0.13 | +0.83% | -15.11% | 25.47 | 12.06 | Q C O | | EP | EL PASO CORPORATION | 16.97 | -0.35 | -2.02% | -1.57% | 22.47 | 14.83 | Q C O | | ETR | ENTERGY CP | 106.21 | -0.14 | -0.13% | -11.14% | 127.48 | 98.10 | Q C O | | EXC | EXELON CORPORATION | 77.14 | -0.22 | -0.28% | -5.51% | 92.13 | 68.77 | Q C O | | F | FORD MOTOR CO | 4.43 | +0.17 | +3.99% | -34.18% | 9.24 | 4.24 | Q C O | | FDX | FEDEX CORP | 83.93 | +2.41 | +2.96% | -5.88% | 111.29 | 71.33 | Q C O | | GD | GEN DYNAMICS CP | 94.01 | +1.70 | +1.84% | +5.64% | 95.13 | 74.01 | Q C O | | GE | GEN ELECTRIC CO | 28.83 | +0.61 | +2.16% | -22.23% | 42.15 | 25.60 | Q C O | | GOOG | GOOGLE | 473.78 | +5.20 | +1.11% | -31.48% | 747.24 | 412.11 | Q C O | | GS | GOLDMAN SACHS GRP | 161.83 | +6.35 | +4.08% | -24.75% | 250.70 | 140.27 | Q C O | | HAL | HALLIBURTON CO | 44.51 | -1.26 | -2.75% | +17.41% | 55.38 | 30.00 | Q C O | | HD | HOME DEPOT INC | 27.42 | +0.25 | +0.92% | +1.78% | 38.54 | 20.76 | Q C O | | HIG | HARTFORD FIN SVC | 63.33 | +3.15 | +5.23% | -27.37% | 99.21 | 53.20 | Q C O | | HNZ | HEINZ H J CO | 51.61 | -0.11 | -0.21% | +10.56% | 52.56 | 41.37 | Q C O | | HON | HONEYWELL INTL INC | 50.32 | +1.18 | +2.40% | -18.27% | 62.99 | 46.67 | Q C O | | HPQ | HEWLETT PACKARD CO | 47.33 | +0.53 | +1.13% | -6.24% | 53.48 | 39.99 | Q C O | | IBM | INTL BUSINESS MACH | 124.58 | +1.20 | +0.97% | +15.25% | 130.93 | 97.04 | Q C O | | INTC | INTEL CP | 23.59 | +0.18 | +0.77% | -11.52% | 27.99 | 18.05 | Q C O | | IP | INTL PAPER | 28.30 | +1.04 | +3.82% | -12.60% | 37.33 | 21.66 | Q C O | | JNJ | JOHNSON AND JOHNS DC | 71.41 | +0.20 | +0.28% | +7.06% | 71.90 | 61.17 | Q C O | | JPM | JP MORGAN CHASE CO | 38.88 | +1.74 | +4.68% | -10.93% | 49.95 | 29.24 | Q C O | | KFT | KRAFT FOODS INC | 32.08 | unch | unch% | -1.69% | 35.29 | 28.04 | Q C O | | KO | COCA COLA CO THE | 53.12 | -0.67 | -1.25% | -13.44% | 65.59 | 49.44 | Q C O | | LEH | LEHMAN BROS HLD | 15.87 | +1.09 | +7.37% | -75.75% | 67.73 | 12.02 | Q C O | | MA | MASTERCARD INC | 242.48 | +5.51 | +2.33% | +12.68% | 320.30 | 126.63 | Q C O | | MCD | MCDONALDS CP | 62.89 | +0.81 | +1.30% | +6.76% | 67.00 | 48.17 | Q C O | | MDT | MEDTRONIC INC | 55.21 | +0.15 | +0.27% | +9.83% | 57.99 | 44.26 | Q C O | | MER | ML CO CMN STK | 27.52 | +2.25 | +8.90% | -48.73% | 78.66 | 22.00 | Q C O | | MMM | 3M COMPANY | 72.50 | +1.78 | +2.52% | -14.02% | 97.00 | 67.26 | Q C O | | MO | ALTRIA GROUP INC | 21.04 | +0.42 | +2.04% | -72.16% | 79.59 | 19.84 | Q C O | | MRK | MERCK CO INC | 36.40 | +0.67 | +1.88% | -37.36% | 61.62 | 31.15 | Q C O | | MS | MORGAN STANLEY | 40.60 | +1.55 | +3.97% | -23.55% | 69.87 | 29.60 | Q C O | | MSFT | MICROSOFT CP | 27.94 | +0.38 | +1.38% | -21.52% | 37.50 | 24.87 | Q C O | | NOV | NATL OILWELL VARCO | 75.92 | -0.76 | -0.99% | +3.35% | 92.70 | 49.44 | Q C O | | NSC | NORFOLK SO CP | 73.63 | +1.65 | +2.29% | +45.98% | 75.53 | 41.36 | Q C O | | NYX | NYSE EURONEXT | 40.72 | +1.15 | +2.91% | -53.61% | 94.53 | 37.36 | Q C O | | ORCL | ORACLE CORP | 22.64 | +0.30 | +1.34% | +0.27% | 23.62 | 18.18 | Q C O | | PEP | PEPSICO INC | 69.19 | -0.01 | -0.01% | -8.84% | 79.79 | 63.28 | Q C O | | PFE | PFIZER INC | 19.27 | +0.19 | +1.00% | -15.22% | 25.71 | 17.12 | Q C O | | PG | PROCTER GAMBLE CO | 71.01 | +0.95 | +1.36% | -3.28% | 75.18 | 60.05 | Q C O | | PM | PHILIP MORRIS INTERNATIONAL IN | 53.92 | -0.18 | -0.33% | n/a% | 56.26 | 47.43 | Q C O | | QCOM | QUALCOMM INC | 53.97 | -0.11 | -0.20% | +37.15% | 56.88 | 35.17 | Q C O | | RF | REGIONS FINANCIAL CP | 8.92 | +0.45 | +5.31% | -62.28% | 32.65 | 6.41 | Q C O | | RTN | RAYTHEON CO [NEW] | 60.82 | +0.47 | +0.78% | +0.20% | 67.49 | 54.50 | Q C O | | S | SPRINT NXTEL CP | 8.90 | -0.06 | -0.67% | -32.22% | 19.70 | 5.48 | Q C O | | SLB | SCHLUMBERGER LTD | 96.68 | -1.84 | -1.87% | -1.72% | 114.84 | 72.30 | Q C O | | SLE | SARA LEE CP | 13.83 | +0.23 | +1.69% | -13.89% | 16.95 | 12.05 | Q C O | | SO | SOUTHERN CO | 38.00 | +0.34 | +0.90% | -1.94% | 40.60 | 33.71 | Q C O | | T | AT& T INC. | 32.23 | +1.03 | +3.30% | -22.45% | 42.97 | 29.72 | Q C O | | TGT | TARGET CP | 53.88 | +1.03 | +1.95% | +7.76% | 68.50 | 42.32 | Q C O | | TWX | TIME WARNER INC | 16.25 | +0.37 | +2.33% | -1.57% | 19.34 | 13.50 | Q C O | | TXN | TEXAS INSTRUMENTS | 24.69 | +0.34 | +1.40% | -26.08% | 37.17 | 23.28 | Q C O | | TYC | TYCO INTL LTD NEW | 43.16 | +1.06 | +2.52% | +8.85% | 47.95 | 31.01 | Q C O | | UNH | UNITEDHEALTH GROUP | 30.06 | +0.63 | +2.14% | -48.35% | 59.46 | 21.20 | Q C O | | UPS | UNITED PARCEL SVC | 64.70 | +1.18 | +1.86% | -8.51% | 78.60 | 56.10 | Q C O | | USB | US BANCORP | 32.12 | +1.06 | +3.41% | +1.20% | 35.25 | 20.57 | Q C O | | UTX | UNITED TECH | 66.72 | +1.67 | +2.57% | -12.83% | 82.50 | 58.87 | Q C O | | VZ | VERIZON COMMUN | 35.47 | +0.76 | +2.19% | -18.81% | 46.24 | 33.15 | Q C O | | WB | WACHOVIA CP | 15.99 | +1.44 | +9.90% | -57.95% | 53.10 | 7.80 | Q C O | | WFC | WELLS FARGO & CO NEW | 30.43 | +1.52 | +5.26% | +0.79% | 37.99 | 20.46 | Q C O | | WMB | WILLIAMS COS | 31.33 | -0.60 | -1.88% | -12.44% | 40.75 | 26.82 | Q C O | | WMT | WAL MART STORES | 59.88 | +0.59 | +1.00% | +25.98% | 61.00 | 42.09 | Q C O | | WY | WEYERHAEUSER CO | 56.59 | +3.31 | +6.21% | -23.26% | 78.00 | 46.19 | Q C O | | XOM | EXXON MOBIL CP | 81.18 | +0.71 | +0.88% | -13.35% | 96.12 | 76.14 | Q C O | | XRX | XEROX CP | 14.20 | +0.23 | +1.65% | -12.29% | 17.81 | 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. |
|
|