Barron's Online - Weekly Stock Listings - NYSE Composite Transactions

NYSE Composite Transactions
N
January 2, 2009

These composite stock quotations include trades on the Chicago, Pacific, Philadelphia, Boston, and Cincinnati stock exchanges, as reported by the National Association of Securities Dealers.

	52 week											Earnings						Dividends
	High	Low	Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net Chg	Latest Full	Latest Year	This Year	Next Year	Latest Qtr	Year Ago	Latest	Record Date
	37.26	13.1	NBTY	NTY	27435	...	7	16.37	14.62	16.3	1.14	09/08	2.33	2.18	2.81	Sep.28	.73	...	...	0
	40.95	11.65	NCI Bldg	NCS	9395	...	4	17.14	14.71	16.85	1.07	10/08	4.05	1.85	2.06	Oct1.26	1.27	...	...	0
	28.09	12.23	NCR Cp	NCR	60646	...	10	14.7	12.71	14.59	1.59	12/07	1.39	1.65	1.56	Sep.55	.39	...	...	0
	23.93	9.05	NFJ DivPremStrat	NFJ	14444	15.4	...	13.68	12.35	13.67	.98	...	...	...	...	...	...	.41	12-29-08	0
	14.57	6.5	NL Ind	NL	z94773	3.7	97	13.71	11.7	13.57	1.1	...	...	...	...	...	...	q.125	12-10-08	0
	45.78	14.39	NRG Engy	NRG	96562	...	6	24	20.17	23.64	2.07	12/07	2.20	2.62	2.53	Sep2.83	.93	...	...	0
	385.9	158.13	NRG Engy pfA		z19660	6.5	...	221.2	188.79	220.53	21.83	...	...	...	...	...	...	q3.5938	12-01-08	0
	17.03	6.9	NVEnergy	NVE	55221	3.9	11	10.42	9.31	10.32	.81	12/07	.89	.93	1.01	Sep.64	.69	qp.10	12-02-08	0
	679.37	316.82	NVR Inc	NVR	2298	...	13	459.75	430.85	450.94	-1.02	12/07	54.14	29.16	20.87	Sep6.12	15.26	...	...	0
	87.7	16.33	NYSE Euronext	NYX	131319	4.2	10	28.92	23.31	28.42	3.82	12/07	2.65	3.02	3.02	Sep.72	.76	q.30	03-13-09	0
	50.58	9.72	NaborInd	NBR	200333	...	4	13.44	10.74	13.27	2.42	12/07	3.10	3.07	2.25	Sep.73	.68	...	...	0
	125.5	25.88	Nacco A	NC	2586	5.3	8	39.08	33	38.97	4.55	...	...	...	...	...	...	q.515	12-01-08	0
	26.28	7.8	NalcoHldg	NLC	82806	1.2	11	14	10.28	11.99	1.06	12/07	1.17	1.09	1.18	Sep.30	.33	q.035	12-15-08	0
x	13.36	4.55	NamTai	NTE	11319	15.3	5	5.97	5.18	5.77	-.08	...	...	...	...	...	...	qbt.22	12-31-08	0
	12.85	10.03	Nasd03-12		z550	...	...	10.6	10.6	10.6	...	...	...	...	...	...	...	...	...	1
	12.99	10.05	Nasd03-13 Tiers		z18094	...	...	10.6	10.56	10.57	.04	...	...	...	...	...	...	...	...	1
	56.86	11.52	Natco A	NTG	7002	...	9	15.33	13.72	14.91	1	12/07	2.36	1.99	2.22	Sep.37	.63	...	...	0
	13.46	3	NtlBkGrc ADS	NBG	31424	11.1	...	4.02	3.35	3.88	.61	12/07	.91	.83	.63	Sep.24	.24	bt.4328	05-15-08	0
n	25.47	12.5	NtlBkGrcPfdA		z80291	5.3	...	21.2	18.99	21.2	.95	...	...	...	...	...	...	i1.125	12-10-08	0
	22	3	NtlCityCapTr III		2258	9.2	...	18.47	17.5	18	.45	...	...	...	...	...	...	q.4141	11-24-08	0
	52 week											Earnings						Dividends
	High	Low	Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net Chg	Latest Full	Latest Year	This Year	Next Year	Latest Qtr	Year Ago	Latest	Record Date
	25.48	3.33	NtlCityCapTr IV		2424	9.4	...	21.9	20.2	21.2	.71	...	...	...	...	...	...	q.50	12-14-08	0
	21.69	2.75	NtlCityCapTr II		4974	9.0	...	19.21	17.97	18.53	.58	...	...	...	...	...	...	q.4141	08-14-08	0
	18.14	1.25	NtlCity	NCC	f14367	2.2	dd	1.94	1.65	1.81	.11	12/07	.51	-3.52	-.43	Sep-.85	.18	...	...	0
	45.48	.81	NtlFnlPtnr	NFP	55832	24.6	3	3.66	1.8	3.41	.57	12/07	2.86	2.50	2.43	Sep.58	.75	q.21	09-16-08	0
x	63.71	26.83	NtlFuelGas	NFG	14189	4.0	10	32.52	29.21	32.36	2.84	09/08	3.17	2.55	2.74	Sep.52	.40	q.325	12-31-08	0
	85.57	43.4	NtlGrid ADS	NGG	6559	5.9	...	50.93	48.15	50.68	1.04	03/08	12.22	3.63	3.99	...	...	bt.9477	12-05-08	0
x	34.82	17.01	NtlHlthInv	NHI	3755	8.3	10	27.99	25.6	26.65	-.53	...	...	...	...	...	...	q.55+.14	12-31-08	0
	92.7	17.6	NtlOilwellVarco	NOV	230788	...	6	27.15	22.64	26.83	3.66	12/07	3.76	4.99	4.69	Sep1.35	1.02	...	...	0
	80.6	41.4	NtlPresto	NPK	2314	1.3	12	79.6	68.57	78.23	8.48	...	...	...	...	...	...	ap1.00+3.25	03-10-08	0
	25	10.03	NtlRetailProp	NNN	52381	9.1	10	17.52	15.73	16.5	-.12	12/07	2.26	1.53	1.24	Sep.39	.68	q.375	10-31-08	0
	24.8	11.5	NtlRetailProp pfC		80	11.2	...	16.5	15.81	16.5	.35	...	...	...	...	...	...	q.4609	11-28-08	0
	25.33	12.33	NtlRrlUtl 6.10nts		z15330	7.7	...	20	18.2	20	1.3	...	...	...	...	...	...	q.3812	11-03-08	0
	25.5	11.01	NtlRrlUtl 5.95nts		z48856	6.7	...	23.29	18.35	22.4	3.98	...	...	...	...	...	...	q.3719	11-14-08	0
	26.12	13.6	NtlRuralUtl	NRN	z11117	7.8	...	21.53	19.95	21.53	1.39	...	...	...	...	...	...	q.4219	11-14-08	0
	24.75	9.02	NtlSemi	NSM	164787	3.0	10	10.89	9.43	10.82	1.16	05/08	1.26	.40	.18	Nov.14	.33	qp.08	12-15-08	0
	25.75	3.56	NtlWstmin pfC		z80983	17.0	...	11.5	7.41	11.38	3.38	...	...	...	...	...	...	qbt.4852	12-24-08	0
	52.24	37.42	NatwdFnl A	NFS	45641	2.2	dd	52.24	52	52.21	.11	12/07	4.79	2.59	3.83	Sep-.16	1.09	...	...	0
	39.99	18.13	NatwdHlth	NHP	68347	6.5	9	29.14	25.67	27.08	.48	12/07	2.32	2.63	1.13	Sep.27	.58	q.44	11-14-08	0
	170.06	86.82	NatwdHlth pfB		31	6.3	...	127.61	122.97	122.97	4.97	...	...	...	...	...	...	q1.9375	12-15-08	0
	32.96	6.51	NtrlGsGp	NGS	4219	...	8	10.76	9.01	10.51	1.5	12/07	1.01	1.24	1.00	Sep.40	.28	...	...	0
	52 week											Earnings						Dividends
	High	Low	Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net Chg	Latest Full	Latest Year	This Year	Next Year	Latest Qtr	Year Ago	Latest	Record Date
	41.65	12.66	NtrlResPtnrs	NRP	7546	10.8	11	19.75	16.02	19.53	3.46	12/07	1.26	1.87	2.41	Sep.55	.35	qp.525	11-03-08	0
	4.95	1.51	Natuzzi ADS	NTZ	1770	...	dd	2.4	1.64	1.96	.22	...	...	...	...	...	...	...	...	0
	6.85	1.66	Nautilus	NLS	5854	...	dd	2.25	1.75	2.18	.38	12/07	-1.63	-.39	-.19	Sep-.18	-.42	...	...	0
	22.78	10.92	NavigntCntg	NCI	24095	...	21	16.21	14.7	15.44	.44	12/07	.80	.88	1.06	Sep.17	.14	...	...	0
n	9.4	7.75	NaviosMaritime	NNA	5141	...	...	8.88	8.3	8.57	.27	...	...	...	...	...	...	...	...	0
n	10.45	8	NaviosMaritimeUn		z12455	...	...	8.99	8.5	8.84	.29	...	...	...	...	...	...	...	...	0
n	1.1	.1	NaviosMaritimeWt		1358	...	...	.2	.16	.2	.06	...	...	...	...	...	...	...	...	0
	14.95	1.1	NaviosMartm	NM	55351	9.9	1	3.75	2.8	3.62	.38	12/07	1.02	.58	.92	Sep.07	.34	q.09	12-22-08	0
	19.15	3.1	NaviosMaritime	NMM	2820	16.6	7	8	5.84	7.6	1.42	12/07	.09	1.48	1.76	Sep.48	...	.385	10-31-08	0
n	75.	15.24	NavistarIntl	NAV	25612	...	29	24.95	18.65	24.43	4.8	10/07	-1.70	6.74	5.95	Jly3.68	-.05	...	...	0
n	24.5	8.2	Navistar pfD		3	...	...	9.12	8.2	8.2	-1.6	...	...	...	...	...	...	...	...	0
	29.62	4.9	NeenahPaper	NP	3136	4.4	dd	9.14	8.23	9	-.22	12/07	1.88	1.00	.67	Sep.14	.43	q.10	11-07-08	0
	19.79	7.97	Nelnet A	NNI	10498	...	40	14.39	12.68	13.74	.83	12/07	1.72	.56	1.46	Sep.47	.45	Y	...	0
	15	4.91	Netezza	NZ	8216	...	...	7	5.65	6.76	.91	...	...	...	...	...	...	...	...	1
n	25.55	8.5	NETS AEX	AEX	z22708	.9	...	11.75	11.14	11.7	.2	...	...	...	...	...	...	i.1081	12-17-08	1
n	25.24	9.99	NETS Bel20	BRU	4	1.5	...	11.7	11.7	11.7	.51	...	...	...	...	...	...	i.1704	12-17-08	1
n	26.44	12.46	NETS CAC40	FRC	NT	4.9	...	...	...	14.4	...	...	...	...	...	...	...	i.6999	12-17-08	1
n	26.77	21.48	NETS FTSE CNBC300	MYG	z780	.3	...	26.19	25.7	26.19	.45	...	...	...	...	...	...	i.0747	12-17-08	1
n	25.15	11.61	NETS SngpreStrait	SGT	z1284	3.5	...	13.45	12.77	13.12	.2	...	...	...	...	...	...	i.4597	12-17-08	1
n	26.5	8.47	NETS FTSETop40	JNB	1	5.8	...	12.52	12.52	12.52	.4	...	...	...	...	...	...	i.7274	12-17-08	1
	52 week											Earnings						Dividends
	High	Low	Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net Chg	Latest Full	Latest Year	This Year	Next Year	Latest Qtr	Year Ago	Latest	Record Date
n	25.92	9.78	NETS HSCEI	SNO	z10481	2.0	...	15.71	14.27	15.71	1.56	...	...	...	...	...	...	i.314	12-17-08	1
n	27.09	11.92	NETS HangSeng	HKG	1172	1.7	...	15.93	14.26	15.9	1.13	...	...	...	...	...	...	i.2678	12-17-08	1
n	24.91	8.77	NETSISEQ20Fd	IQE	20	2.1	...	10.24	10.12	10.2	.1	...	...	...	...	...	...	i.2126	12-17-08	1
n	24.25	10.5	NETS PSI20Fd	LIS	NT	.4	...	...	...	12.39	...	...	...	...	...	...	...	i.0529	12-17-08	1
n	26.65	10.91	NETS TA25Fd	TAV	z5890	1.2	...	13.23	12.02	13.23	.89	...	...	...	...	...	...	i.1608	12-17-08	1
n	26.77	15.5	NETS Tokyo REIT	JRE	z19067	2.4	...	23.33	20.06	23.33	1.24	...	...	...	...	...	...	i.5539	12-17-08	1
n	27.46	15.96	NETS TOPIX	TYI	z450	2.9	...	19.09	19	19	.25	...	...	...	...	...	...	i.5608	12-17-08	1
n	27.18	10.18	NETS DAX	DAX	15	3.9	...	15.56	14.57	15.56	1.21	...	...	...	...	...	...	i.6056	12-17-08	1
n	26.33	11.95	NETS FTSE100	LDN	1	4.5	...	13.07	13.07	13.07	...	...	...	...	...	...	...	i.5936	12-17-08	1
n	28.37	10.25	NETS S&P/ASX200	AUS	z6638	3.8	...	14.57	12.32	14.57	2.22	...	...	...	...	...	...	i.5571	12-17-08	1
n	25.32	10.83	NETS S&P/MIB	ITL	1	7.2	...	12.91	12.91	12.91	.75	...	...	...	...	...	...	i.9291	12-17-08	1
	40.34	5.43	NetSuite	N	6811	...	dd	8.66	7.4	8.4	.25	12/07	-.10	-.06	.01	Sep-.03	-.02	...	...	0
	8.6	1.76	NtwkEquip	NWK	3768	...	dd	3.15	2.74	3.14	.18	03/08	.25	-2.36	-.43	Sep-1.66	.06	...	...	0
	30.52	13.24	Neustar A	NSR	23910	...	20	19.87	18.26	19.64	1.09	12/07	1.17	.96	1.49	Sep.38	.32	...	...	0
	...	...	NewAlbertsons	ABS	NT	...	...	...	...	25.67	...	...	...	...	...	...	...	...	...	0
x	1.8	.64	NewAmFd	HYB	27642	16.5	...	1.02	.84	.97	.12	...	...	...	...	...	...	m.013	12-31-08	0
	17.82	5.44	NewGrmnyFd	GF	3587	2.2	...	8.49	7.36	8.46	1.14	...	...	...	...	...	...	.1274	12-15-08	0
s	13.53	4	NewIrelandFd	IRL	1795	61.8	...	5.02	4.48	5.	.52	...	...	...	...	...	...	3.09	11-17-08	0
s	41.13	21.9	NJ Res	NJR	14577	3.2	15	39.6	36.42	39.23	2.27	09/08	2.24	2.35	2.53	Sep-.39	-.37	qp.31	12-15-08	0
	86.49	39	NewOrntlEdu ADS	EDU	13755	...	37	56.72	50.75	56.29	4.6	05/08	1.25	1.74	2.44	Aug1.17	.87	...	...	0
	52 week											Earnings						Dividends
	High	Low	Stock	Sym	Vol (100s)	Yld %	P/E	High	Low	Close	Net Chg	Latest Full	Latest Year	This Year	Next Year	Latest Qtr	Year Ago	Latest	Record Date
	12.12	.82	NewYorkCo	NWY	8571	...	11	2.59	1.94	2.55	.4	01/08	.39	.01	.03	Oct-.10	.09<