Page 140 - CalcBus_Flipbook

18-4 Securities: Stocks & Bonds CH 18]

Stock and Volume Net 1 yr
Div. in $ Ticker (1000’s) Open High Low Close Chg. Chg. P/E

AT&T Inc T 18,196 32.11 32.31 32.03 32.18 +0.07 -0.07 12.03
Alphabet C GOOG 974 1078.00 1080.93 1067.54 1077.03 -1.69 -56.07 27.01
Alphabet A GOOGL 1,014 1079.95 1082.52 1069.60 1079.10 -1.94 -63.19 27.06
Amazon.com Inc AMZN 2,523 1853.98 1865.00 1844.38 1855.32 -8.38 +158.84 77.40
Apple Inc AAPL 17,342 193.97 196.97 193.38 194.19 -0.62 +3.49 16.33
Arch Coal Inc ARCH 234 88.55 90.05 87.23 87.97 -1.50 +4.64 5.33
Archer Daniels Midland ADM 3,466 40.22 40.85 40.18 40.72 +0.55 -4.56 14.00
AT&T Inc T 18,196 32.11 32.31 32.03 32.18 +0.07 -0.07 12.03
Bank of America BAC 3,224 28.20 28.27 27.86 27.85 -0.29 -1.89 10.38
Best Buy Co BBY 1,502 65.07 65.38 64.36 64.45 -0.57 -8.81 11.70
Black Hills Corp BKH 185 76.27 77.60 76.27 77.58 +1.28 +20.91 14.00
Boeing Co BA 2,490 349.00 349.27 342.80 347.03 -2.28 -16.82 19.86
Boston Scientific BSX 6,916 41.14 41.48 40.45 40.80 -0.37 +9.07 31.88
BP p.l.c. BP 9,360 41.41 41.52 40.90 41.06 -1.28 -4.95 14.00
JP Morgan Chase JPM 9,313 110.70 110.90 108.89 109.27 -1.41 -0.07 11.79
Chesapk Engy CHK 60,549 1.88 1.89 1.75 1.76 -0.14 -3.00 3.35
Chevron Corp CVX 3,735 120.38 120.58 119.56 120.19 -0.98 -6.88 16.61
Cisco CSCO 21,147 56.05 56.58 55.65 55.86 -1.25 +11.85 19.47
CNHI Industrial N.V. CNHI 1,443 9.51 9.53 9.42 9.45 +0.19 +0.41 11.44
Cooper Tire & Rubber Co CTB 308 30.24 30.59 29.95 30.54 +0.56 +3.79 20.43
Costco Wholesale COST 876 257.58 258.75 255.97 257.23 +0.12 +53.12 31.58
Deere & Co. DE 1,193 149.61 152.24 149.00 151.53 +2.28 +1.78 14.78
Dollar Tree DLTR 1,660 106.15 108.16 106.15 108.05 +1.52 +20.07 --
Duke Energy DUK 2,811 86.12 86.87 86.12 86.65 +1.08 +14.40 21.04
Edison Intl EIX 2,267 60.52 60.88 59.26 59.52 -0.68 +0.03 --
Exxon Mobil Corp XOM 7,762 74.48 74.61 73.81 74.03 -0.81 -7.48 17.05
Facebook, Inc FB 16,699 178.38 179.27 172.88 175.04 -3.06 -14.31 26.00
FedEx FDX 1,383 158.73 162.01 158.08 161.37 +1.98 -101.55 14.89
FMC Corporation FMC 1,359 79.69 80.32 79.31 79.91 +0.22 +5.15 24.34
Ford Motor F 21,282 9.90 9.93 9.83 9.85 -0.08 -2.17 12.76
Gen Electric GE 54,488 10.08 10.39 10.02 10.28 +0.15 -3.61 --
General Motors GM 5,348 36.28 36.26 35.56 35.67 -0.54 -8.78 5.67
Goodyear Tire & Rubber GT 1,911 14.87 15.11 14.72 14.86 -0.06 -10.20 6.36
Harley Davidson HOG 1,101 34.93 34.93 34.43 34.55 -0.54 -9.75 11.77
Home Depot HD 2,441 198.81 200.18 197.98 198.94 +0.88 -1.37 20.04
JB Hunt JBHT 578 87.90 88.85 87.51 88.71 +0.80 -40.68 19.90
Kellogg K 1,933 55.97 56.52 55.97 56.22 +0.56 -9.55 16.62
Kroger KR 6,683 24.61 24.98 24.53 24.63 -0.03 -1.38 6.55
Lockheed Martin LMT 1,072 344.23 346.14 342.32 345.51 +1.47 +31.16 17.66
Microsoft MSFT 14,767 131.40 131.97 130.71 131.49 -0.61 +22.64 29.23
Nvidia NVDA 8,221 149.00 149.25 145.59 146.20 -4.58 -116.20 27.71
Northrop Grumman NOC 7,53 301.20 305.28 299.96 304.85 +4.12 -27.09 15.77
Penney JC Co Inc JCP 3,550 1.03 1.08 1.02 1.06 +0.045 -1.72 --
PepsiCo PEP 2,763 134.01 134.44 132.66 133.14 -0.06 +27.82 15.03
Rite Aid Corp RAD 2,121 7.17 7.21 6.73 6.91 -0.27 -27.09 --
Target Corp TGT 3,432 87.91 88.39 87.59 88.26 +0.41 +10.24 15.45
Tyson Foods, Inc. TSN 1,278 82.47 82.89 81.60 81.89 -0.42 +11.45 15.22
United Parcel Service UPS 2,177 99.58 100.43 99.36 100.40 +0.39 -16.93 19.16
WalMart Stores WMT 4,309 107.92 108.91 107.92 108.82 +0.88 +24.73 37.70
Walt Disney Co, The DIS 5,220 135.09 136.28 134.82 135.72 +0.64 +28.77 15.24
Wells Fargo & Co. WFC 21,924 46.01 46.27 44.78 44.95 +0.04 -10.27 9.92
XPO Logistics XPO 733 55.37 56.15 54.80 56.03 +0.53 -57.27 20.33
Zions Bancorp ZION 1,304 44.46 44.52 43.86 44.17 -0.25 -11.83 10.90

Table 18.1 Quotations Report on Stocks
Copyrighted Material