New York NYSE Actions

0-9 A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
NY-DJ-Industrial A   12.529,75 22:30 0,27% 126.809.736 12.539,59 12.419,63 12.491,91 12.496,15
Nom   Cours Heure +/- Volume Haut Bas Ouvert Clôt. préc.
3D Systems $ 30,41 22:04 1,74% 1.648.937 31,14 29,20 29,95 29,89
3M Co $ 84,98 22:01 0,21% 2.322.017 85,00 84,03 84,96 84,80
7 Days Group Holdi $ 9,64 22:01 -2,23% 36.205 10,00 9,50 10,00 9,86
A.F.P.-Provida $ 75,03 21:54 -3,46% 10.172 76,60 72,21 76,60 77,72
AAG Holding Co Inc $ 25,19 21:59 -0,40% 4.535 25,28 25,11 25,28 25,29
AAG Holding Compan $ 25,48 21:40 -0,04% 300 25,48 25,44 25,44 25,49
AAR Corp $ 12,77 22:03 -0,78% 398.261 13,00 12,54 12,92 12,87
Aaron's Inc $ 26,78 22:01 0,83% 474.294 27,03 26,51 26,67 26,56
ABB Ltd $ 16,40 22:04 0,18% 7.864.165 16,40 16,19 16,25 16,37
Abbott Laboratorie $ 62,42 22:00 1,71% 6.989.139 62,56 61,55 61,59 61,37
Abercrombie&Fitch( $ 35,29 22:00 -0,14% 2.970.834 36,04 34,72 35,69 35,34
ABM Industries $ 21,68 22:00 -0,55% 206.278 21,95 21,30 21,74 21,80
AboveNet Inc $ 83,32 22:01 0,14% 288.115 83,32 83,16 83,17 83,20
Acadia Realty Trus $ 22,25 22:02 0,91% 147.693 22,25 21,86 22,03 22,05
Accenture Plc $ 57,99 22:01 -1,56% 5.706.210 59,36 57,68 58,99 58,91
ACCO Brands Corp $ 9,48 22:05 -1,66% 1.600.677 9,72 9,40 9,64 9,64
Accretive Health I $ 11,30 22:00 -1,05% 504.581 11,48 11,08 11,47 11,42
Accuride Corp $ 5,87 22:01 0,69% 185.985 6,01 5,79 5,86 5,83
Accuvest Global Lo $ 20,72 23/05 0,00% 1.031 20,72 20,71 20,71 20,72
ACE Ltd. $ 73,24 22:01 0,51% 1.091.634 73,30 72,25 73,04 72,87
Acorn Internationa $ 3,80 21:47 0,00% 5.339 3,90 3,68 3,81 3,80
Acquity Group $ 6,87 21:57 8,87% 165.442 7,20 6,33 6,44 6,31
Active Network/The $ 13,80 22:06 5,67% 613.175 13,80 13,08 13,10 13,06
Actuant Corp ClA N $ 25,98 22:03 1,37% 876.353 25,98 25,39 25,66 25,63
Acuity Brands $ 53,67 22:03 -1,79% 495.069 54,90 53,21 54,79 54,65
Adecoagro S.A. $ 8,75 22:02 -1,35% 75.695 8,91 8,62 8,90 8,87
Advance Auto Parts $ 72,93 22:03 1,79% 2.448.694 72,96 70,93 72,34 71,65
Advanced BioHealin $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00
Advanced Micro Dev $ 6,02 22:00 -0,99% 9.713.052 6,10 5,96 6,09 6,08
Advanced Semicondu $ 4,63 22:05 -0,64% 862.445 4,64 4,54 4,56 4,66
Advantage Oil & Ga $ 2,84 22:01 -0,70% 163.699 2,92 2,78 2,88 2,86
Advantest (Kab) Ad $ 14,32 22:04 -3,37% 6.112 14,53 14,20 14,53 14,82
AdvisorShares Accu $ 22,92 23/05 0,00% 400 22,95 22,92 22,95 22,92
AdvisorShares Acti $ 24,19 22:00 0,75% 493.026 24,40 23,91 23,92 24,01
AdvisorShares Peri $ 48,88 21:59 -0,67% 12.847 48,95 48,75 48,95 49,21
Aecom Technology C $ 16,63 22:00 0,36% 856.079 16,71 16,32 16,62 16,57
Aegean Marine Petr $ 5,26 22:01 -2,41% 191.908 5,41 5,20 5,39 5,39
Aegon $ 4,31 22:05 -1,15% 388.908 4,38 4,26 4,36 4,36
Aegon NV $ 24,60 21:59 1,36% 151.261 24,66 24,30 24,49 24,27
Aegon NV-6.375% pe $ 23,38 21:59 2,36% 145.149 23,39 22,71 22,71 22,84
Aegon NV-6.50% Per $ 22,80 21:59 1,33% 71.084 22,98 22,41 22,41 22,50
Aegon NV-6.875% Pr $ 23,66 21:59 1,11% 99.110 23,80 23,33 23,33 23,40
Aegon NV-8% Non-Cu $ 25,73 21:59 0,39% 85.491 25,99 25,44 25,52 25,63
Aegon NV-Perp FRN $ 20,33 21:57 0,59% 27.412 20,75 20,14 20,14 20,21
AEI $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00
AerCap Holdings NV $ 11,41 22:03 0,26% 331.436 11,49 11,25 11,37 11,38
Aeroflex Holding C $ 6,53 22:03 -0,46% 117.262 6,59 6,36 6,59 6,56
Aeropostale Inc $ 19,02 22:00 -0,26% 1.659.012 19,37 18,80 19,25 19,07
AES Corp $ 12,38 22:03 1,39% 5.636.436 12,38 12,20 12,24 12,21
AES Trust III 6.75 $ 49,51 21:55 0,16% 6.172 49,51 49,41 49,49 49,43
Aetna Inc. (New) $ 41,13 22:00 1,96% 5.817.354 42,17 40,45 40,74 40,34
Affiliated Manager $ 103,80 22:01 0,50% 411.283 104,13 102,27 104,01 103,28
Affinion Group Hol $ 0,000 -- 0,00% 0 0,000 0,000 0,000 0,00
Aflac Inc. $ 39,68 22:01 -0,40% 3.080.519 40,13 39,18 40,12 39,84
AG Mortgage Invest $ 19,94 22:02 1,32% 116.694 19,99 19,59 19,70 19,68
AGCO Corporation $ 40,88 22:04 -0,82% 997.586 41,45 40,17 41,41 41,22
Agilent Technologi $ 41,02 22:00 0,61% 2.568.724 41,15 40,45 40,84 40,77
AGL Resources Inc $ 37,34 22:06 1,14% 360.165 37,35 36,81 36,92 36,92
Agnico-Eagle Mines $ 39,62 22:00 1,10% 3.662.834 40,20 38,82 39,75 39,19
Agree Realty Corp $ 20,86 22:01 0,34% 36.638 20,89 20,68 20,82 20,79
Agria Corp $ 1,07 22:06 1,90% 124.127 1,08 1,04 1,05 1,05
Agrium Inc. $ 80,71 22:01 1,96% 1.079.954 80,79 78,86 79,12 79,16
AH Belo Corp $ 4,06 22:01 0,00% 60.151 4,13 3,95 4,07 4,06
Air Lease $ 20,84 22:03 -0,57% 276.096 21,09 20,52 21,02 20,96
Air Products and C $ 80,45 22:00 1,14% 995.618 80,46 79,47 80,01 79,54
Aircastle Ltd $ 11,23 22:02 0,54% 412.357 11,37 11,10 11,23 11,17
Airgas $ 88,73 22:00 0,51% 462.961 89,22 87,61 88,80 88,28
AK Steel Holding $ 6,41 22:00 3,22% 6.773.520 6,41 6,05 6,19 6,21
Alabama Power 5.2A $ 26,21 21:49 0,03% 4.757 26,25 26,18 26,20 26,20
Alabama Power 5.30 $ 26,00 20:41 0,27% 2.631 26,00 25,96 25,97 25,93
Alabama Power 5.83 $ 27,58 21:39 0,75% 1.444 27,58 27,39 27,50 27,38
Alabama Power Co $ 26,04 14/02 0,00% 35.844 0,000 0,000 0,000 26,04
Alamo Group Inc $ 30,61 22:05 -0,65% 34.556 30,94 30,06 30,94 30,81
Alaska Air Group $ 33,84 22:01 5,00% 969.954 33,92 32,39 32,41 32,23
Albany Internation $ 18,27 22:08 0,72% 292.053 18,48 17,85 18,19 18,14
Albemarle Corp $ 60,49 22:01 0,65% 909.434 61,07 59,36 60,44 60,10
Alcatel-Lucent $ 1,60 22:01 1,91% 33.295.807 1,61 1,55 1,58 1,57
ALCOA Inc $ 8,63 22:00 0,23% 23.159.776 8,64 8,43 8,61 8,61
Alere Inc. $ 18,57 22:02 1,36% 1.521.003 18,94 18,46 18,58 18,32
Alere Inc-Pfd B $ 204,13 21:22 -1,86% 940 206,71 204,13 206,00 208,00
Alerian MLP ETF $ 15,90 22:00 -0,19% 1.154.571 15,97 15,82 15,97 15,93
Alexander & Baldwi $ 51,21 22:02 2,36% 456.762 51,24 49,54 49,94 50,03
Alexanders Inc $ 391,00 22:04 0,67% 967 391,00 387,41 390,25 388,41
Alexandria Real Es $ 70,52 22:06 0,47% 192.683 70,93 69,66 70,50 70,19
Alexandria Real Es $ 25,53 21:54 -0,33% 29.317 25,60 25,45 25,45 25,61
Alleghany Corp $ 333,00 22:05 1,65% 44.877 333,00 325,83 327,34 327,60
Allegheny Technolo $ 34,78 22:01 -2,36% 1.320.141 35,87 34,17 35,87 35,62
Allergan Inc. $ 90,49 22:00 1,65% 1.415.681 90,49 89,18 89,43 89,02
ALLETE $ 38,70 22:01 1,04% 165.046 38,70 38,26 38,45 38,30
Alliance Data Syst $ 126,08 22:01 1,97% 1.612.210 126,45 123,27 123,27 123,64
Alliance HealthCar $ 1,07 22:03 1,90% 22.638 1,09 1,05 1,05 1,05
Alliance One Inter $ 2,94 22:05 -2,00% 161.455 3,04 2,89 3,00 3,00
AllianceBernstein $ 13,57 22:03 1,80% 240.536 13,76 13,32 13,44 13,33
Alliant Energy Cor $ 43,93 22:04 0,62% 355.713 44,04 43,50 43,70 43,66
Alliant Techsystem $ 49,89 22:01 -0,20% 368.979 50,89 49,17 49,95 49,99
Allied Capital Cor $ 24,31 21:57 0,83% 34.238 24,45 23,97 24,37 24,11
Allied World Assur $ 75,77 22:00 0,61% 295.799 76,36 75,02 75,38 75,31
Allison Transmissi $ 18,29 22:02 -2,71% 282.348 18,80 17,93 18,80 18,80
Allstate Corp $ 33,43 22:01 1,03% 4.731.653 33,47 32,85 33,13 33,09
Ally Financial-Pfd $ 21,70 21:59 -1,05% 40.468 22,14 21,54 22,08 21,93
Cet article du journal n'est accessible qu'aux abonnés de L'Echo Numérique ou de L'Echo Intégral