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

NYSE Composite Transactions
P
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
x	75.25	55.17	PECO Engy pfA		1	5.7	...	66.45	66.45	66.45	1.35	...	...	...	...	...	...	q.95	12-31-08	0
x	84.4	57.86	PECO Engy pfB		z310	6.0	...	74.8	68.92	71.42	-.91	...	...	...	...	...	...	q1.075	12-31-08	0
x	82.75	59	PECO Engy pfC		z220	5.9	...	75.4	72.9	74.6	2.7	...	...	...	...	...	...	q1.10	12-31-08	0
x	87.5	70.49	PECO Engy pfD		z740	5.6	...	84	72.03	84	8.19	...	...	...	...	...	...	q1.17	12-31-08	0
x	45.68	26.67	PG&E	PCG	61624	4.0	14	39.08	37.53	38.81	.59	12/07	2.78	2.94	3.18	Sep.83	.77	q.39	12-31-08	0
	21.88	4.27	PHH Cp	PHH	27987	...	dd	12.98	9.84	11.86	1.97	12/07	-.23	-3.12	-.49	Sep-1.56	-.69	...	...	0
x	13.46	1.15	PMI Gp	PMI	26915	.5	dd	2.17	1.72	2.07	.2	12/07	-10.81	-10.09	-4.09	Sep-1.83	-1.04	q.0025	12-31-08	0
	87.99	39.09	PNC FnlSvcs	PNC	177556	5.4	13	49.42	42.67	48.59	4.87	12/07	5.05	4.33	3.89	Sep.71	1.37	q.66	10-13-08	0
	135	71.79	PNCFnlSvcs pfC		10	2.0	...	81.99	71.79	81.99	10.19	...	...	...	...	...	...	q.40	12-05-08	0
	135	66.85	PNCFnlSvcs pfD		10	2.3	...	77.4	74.11	77.4	2.75	...	...	...	...	...	...	q.45	12-05-08	0
	21.69	7.56	PNM Res	PNM	39020	4.8	dd	10.6	9.56	10.51	.25	12/07	1.08	.14	.61	Sep.27	.41	q.125	01-23-09	0
	71	35.94	PPG Ind	PPG	59218	4.9	11	43.73	38.37	43.55	4.16	12/07	5.28	4.62	4.14	Sep1.37	1.37	qp.53	11-10-08	0
	25.43	15.39	PPLCapFundNt		z12268	7.1	...	24.18	23.06	24.18	1.12	...	...	...	...	...	...	q.4281	12-15-08	0
	55.23	26.84	PPL Cp	PPL	88764	4.3	11	31.5	28.93	31.3	2.09	12/07	2.60	2.08	1.89	Sep.45	.72	q.335	12-10-08	0
	83.99	65.25	PPLElcUtl pfA		z140	5.6	...	80	74	78	6.5	...	...	...	...	...	...	q1.10	12-10-08	0
	85.98	69.5	PPLElcUtl pfB		z2370	6.0	...	77.45	73	74.95	.45	...	...	...	...	...	...	q1.125	12-10-08	0
	60.25	32.99	PS BusPrks	PSB	4465	4.1	52	46.51	42.1	43.41	-.88	12/07	.82	.94	1.18	Sep.26	.20	q.44	12-15-08	0
	24.85	15.09	PS BusPrks pfK		4195	10.5	...	18.98	17.5	18.98	.41	...	...	...	...	...	...	q.4969	12-15-08	0
	23.5	13.81	PS BusPrks pfL		z35349	10.7	...	18.25	16.8	17.75	.65	...	...	...	...	...	...	q.475	12-15-08	0
	23.54	12.08	PS BusPrks pfM		103	10.1	...	17.98	15.65	17.8	.9	...	...	...	...	...	...	q.45	12-15-08	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
	24.94	14.1	PS BusPrks pfO		53	10.6	...	17.44	15.6	17.44	1.04	...	...	...	...	...	...	q.4609	12-15-08	0
	21.94	10.62	PS BusPrks pfP		z9860	10.2	...	16.5	14.95	16.5	.3	...	...	...	...	...	...	q.4188	12-15-08	0
	22.56	10.87	PS BusPrks pfH		1278	10.4	...	17.8	15.2	16.83	.71	...	...	...	...	...	...	q.4375	12-15-08	0
	23.16	11.78	PS BusPrks pfI		z10498	10.3	...	16.71	14.6	16.71	1.48	...	...	...	...	...	...	q.4297	12-15-08	0
	28.74	10.95	PackCpAm	PKG	30632	8.5	10	14.19	12.17	14.11	1.5	12/07	1.61	1.32	1.09	Sep.38	.46	q.30	12-15-08	0
	65.2	18.98	Pactiv	PTV	46343	...	16	25.31	23.56	25.02	1.13	12/07	1.84	1.71	2.02	Sep.39	.45	...	...	0
	43.19	21.61	PallCp	PLL	43860	1.8	16	29.1	26	28.9	2.08	07/08	1.97	1.99	2.22	Oct.40	.36	q.13	10-30-08	0
	24.38	10.91	Panasonic ADS	PC	19600	3.0	...	12.72	12.06	12.62	.64	03/08	1.17	1.19	1.06	Sep.25	.27	bt.2079	09-29-08	0
	39.98	13.75	PanhndOilGas	PHX	2167	1.3	9	21.6	16.18	21.6	3.7	...	...	...	...	...	...	q.07	11-25-08	0
	24.33	7.8	ParPharm	PRX	10379	...	dd	13.51	12.25	13.43	.74	12/07	1.59	.12	.95	Sep.26	.32	...	...	0
	9.79	2.75	ParTch	PTC	z40470	...	64	5.74	4.55	5.74	1.12	12/07	-.19	.15	.33	Sep.06	-.06	...	...	0
x	30.91	12.99	ParkElchm	PKE	3866	1.6	16	19.72	18.24	19.53	.68	02/08	1.70	.98	1.13	Nov.17	.43	q.08	01-06-09	0
	10.34	2.16	ParkerDrl	PKD	36499	...	4	3.28	2.61	3.13	.24	12/07	.87	.74	.57	Sep.20	.22	...	...	0
	86.91	31.29	ParkerHan	PH	54404	2.2	8	45.36	39.18	45.16	5.36	06/08	5.61	4.51	4.34	Sep1.50	1.33	q.25	11-20-08	0
	42.27	10.32	ParkwyProp	PKY	7351	7.2	25	19.6	17.37	18.05	.3	12/07	.95	.51	-.95	Sep1.22	-.14	qr.325	12-17-08	0
x	25.85	11.1	ParkwyProp pfD		z11398	15.4	...	13	11.1	13	.3	...	...	...	...	...	...	q.50	12-31-08	0
	83.2	47.7	PartnerRe	PRE	21004	2.6	45	71.96	67.86	70.07	1.88	12/07	14.43	9.55	9.83	Sep2.27	4.78	q.46	11-21-08	0
	24.5	9.94	PartnerRe pfC		1305	8.9	...	19	16.85	19	1.72	...	...	...	...	...	...	q.4219	11-21-08	0
	24.69	8.15	PartnerRe pfD		1135	8.6	...	19.99	16.36	18.98	2.48	...	...	...	...	...	...	q.4063	11-21-08	0
	16.94	4.58	PatniCptrSys	PTI	3152	2.3	7	6.02	5.32	5.97	.55	12/07	1.64	1.25	1.12	Sep.36	.39	.141	06-17-08	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
s	82.23	5.24	PatriotCoal	PCX	91305	...	dd	7.69	5.8	7.57	1.35	12/07	-.40	-1.22	2.20	Sep-.67	-.35	...	...	0
	11.12	3	PCM Fd	PCM	1114	13.1	...	6.43	5.6	6.41	.79	...	...	...	...	...	...	e.31	12-29-08	0
	88.69	16	PeabdyEngy	BTU	243412	1.0	10	25.34	21.1	25.06	2.99	12/07	1.56	3.20	4.53	Sep1.38	.12	q.06	11-06-08	0
	14.69	8.17	Pearson ADS	PSO	7939	6.6	...	9.74	9.16	9.73	.25	12/07	.93	.86	.92	Jun.07	...	bt.2339	08-22-08	0
x	21.9	6.84	Pengrowth g	PGH	56637	...	...g	8.11	7.33	8.06	.41	...	...	...	...	...	...	mrg.17	12-31-08	0
	81	21.65	PennVirginia	PVA	18279	.8	9	28.35	23.61	27.88	4.19	12/07	1.78	2.93	1.94	Sep1.08	.49	q.0563	11-10-08	0
	41.44	5.91	PennVirginia un	PVG	3665	12.3	9	11.43	9.28	11.39	1.9	...	...	...	...	...	...	.38	11-06-08	0
	30.15	8.34	PennVARes	PVR	10474	15.3	12	12.56	10.59	12.3	1.34	12/07	.96	1.43	1.75	Sep.20	.29	qp.47	11-06-08	0
	35.49	9.97	PennWstEngyTr g	PWE	131189	...	...g	12.15	10.61	12.04	.94	12/07	.59	2.37	1.44	Sep2.73	.57	mg.34	12-31-08	0
	51.42	13.95	PenneyJC	JCP	138789	3.9	6	20.68	17.57	20.51	1.85	01/08	4.78	2.60	1.32	Oct.55	1.03	q.20	01-09-09	0
s	26.16	2.21	PA Reit	PEI	36654	32.1	dd	7.9	6.91	7.11	-.81	12/07	.57	-.36	-.69	Sep-.20	.35	q.57	12-01-08	0
	22.51	5.04	PenskeAuto	PAG	19518	4.2	6	8.59	6.76	8.52	1.53	12/07	1.50	1.18	.91	Sep.30	.45	q.09	11-10-08	0
	41	18.42	Pentair	PNR	38435	2.7	9	24.87	22.39	24.78	1.26	12/07	2.08	2.19	1.79	Sep.55	.53	q.17	10-24-08	0
	12.56	2.69	PepBoys	PBY	21422	6.5	dd	4.4	3.58	4.17	.33	01/08	-.14	-.15	.05	Oct-.13	NA	q.0675	01-12-09	0
	29.64	15.27	PepcoHldg	POM	45181	5.9	13	18.36	16.81	18.25	1.3	12/07	1.53	1.91	1.92	Sep.59	.68	q.27	12-10-08	0
	42.02	15.78	PepsiBttlng	PBG	64756	3.0	10	23.22	20.96	22.81	.81	12/07	2.20	2.22	2.31	Sep1.06	.99	q.17	12-05-08	0
	33.77	14.51	PepsiAm	PAS	23121	2.6	11	20.78	19.73	20.69	.03	12/07	1.66	1.95	1.98	Sep.70	.56	q.135	12-15-08	0
	79.79	49.74	PepsiCo	PEP	191582	3.0	16	56.14	53.42	55.97	1.41	12/07	3.38	3.67	3.93	Sep1.06	.99	q.425	12-05-08	0
	66.81	20.86	Perdigao ADS	PDA	7684	3.0	...	27.84	25	27.32	.32	12/07	1.78	.83	2.56	Mar.28	.36	bt.4432	04-25-08	0
	44.8	11.5	PeriniCp	PCR	32537	...	6	24.35	21.54	24.04	1.13	12/07	3.54	3.67	2.94	Sep1.01	.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
	29.95	12.7	PerkinElmer	PKI	56447	2.0	11	14.21	13	14.17	.8	12/07	1.28	1.42	1.44	Sep.37	.32	q.07	01-16-09	0
x	27.8	12.47	PermRltyTr	PBT	12016	16.6	...	14.5	13.25	14.41	.89	12/07	1.45	2.52	1.52	Sep.76	.38	.1104	12-31-08	0
	18.82	10.71	PerotSys A	PER	15395	...	13	13.86	12.46	13.77	.88	12/07	.92	.96	1.05	Sep.25	.20	...	...	0
	17	4.42	Petrobrs ADS	PZE	13667	5.2	...	7.07	5.9	7.07	.94	12/07	.86	1.57	.83	Jun.60	.15	bt.3677	08-19-08	0
	62.78	15.82	PetroCnda g	PCZ	81930	...	...g	23.92	21.34	23.81	2.42	12/07	4.83	7.12	3.33	Sep2.45	1.23	qg.20	12-03-08	0
	182.97	56.3	PtroChna ADS	PTR	19682	4.3	...	96	83.85	95.66	12.07	12/07	10.46	10.97	4.35	...	...	bt1.9279	09-09-08	0
	54.49	8.49	PtrohwkEnrgy	HK	119786	...	31	16.7	14.22	16.57	2.16	12/07	.69	.62	.47	Sep.19	.18	...	...	0
x	77.61	14.73	PetrlBra ADS	PBR	522167	4.1	6	26.26	21.85	25.96	4.08	...	...	...	...	...	...	bt.6653	12-31-08	0
x	64.89	12.34	PtrlBras ADS A	PBRA	235059	5.0	5	21.69	18.33	21.4	2.88	...	...	...	...	...	...	bt.6653	12-31-08	0
s	39.85	14.58	PeteRes	PEO	4098	1.9	...	20.5	18.72	20.5	1.53	...	...	...	...	...	...	2.60	11-21-08	0
	29.18	4.45	PetrqstEngy	PQ	24053	...	6	7.41	5.79	7.35	1.5	12/07	.79	1.09	.55	Sep.24	.16	...	...	0
	24.24	14.26	Pfizer	PFE	f12702	7.0	12	18.3	17.01	18.27	1.17	12/07	2.20	2.38	2.49	Sep.62	.58	q.32	02-06-09	0
	25.83	12.99	PharMerica	PMC	11911	...	37	16.21	14.58	16.08	1.19	12/07	.38	.88	1.08	Sep.27	.06	...	...	0
n	56.26	33.3	PhilipMrrsIntl	PM	330928	3.5	...	45	42.02	44.12	1.66	12/07	NA	3.33	3.49	Sep.93	...	.54	12-26-08	0
	76.72	36.05	PhlpLngDst	PHI	7979	9.8	...	47.64	44.77	47.4	2.25	12/07	4.07	4.34	4.86	Mar1.34	.92	bt1.5987	08-21-08	0
	42.91	14.71	PhlpsEl	PHG	32954	4.9	...	20.79	19.23	20.73	1.51	12/07	5.21	.50	1.51	Sep.56	.41	bt1.021	04-01-08	0
	47.94	13.04	PhillipsVanH	PVH	19209	.7	7	21.44	18.18	21.3	1.82	01/08	3.21	3.02	2.51	Oct1.10	1.05	q.0375	11-13-08	0
s	9.92	.76	PhoenixCos	PNX	43546	5.0	dd	3.41	1.45	3.17	1.54	12/07	1.17	-2.54	.79	Sep-2.78	.30	a.16	06-13-08	0
x	24.25	4.5	PhnxCos Quibs		1289	16.1	...	12.84	6.01	11.55	5.45	...	...	...	...	...	...	q.4656	01-01-09	0
	35.29	20.52	PidmntNG	PNY	17734	3.3	21	31.98	30.15	31.28	-.03	10/07	1.40	1.54	1.65	Jly-.10	-.12	q.26	12-26-08	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
	8.25	.31	Pier 1	PIR	36022	...	dd