BC-150-actives-e,

| April 20, 2020 7:27 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AMCEnt .12m	38672	3.44	3.06	3.34+.14	AT&TInc 2.08f	38575	31.13	30.70	31.11—.13	AbbottLab 1.44	15908	96.16	94.65	96.04+.03	AlcoaCp	14221	7.87	7.26	7.77+.18	Alibaba	31528	213.29	209.36	213.19+3.69	AllyFincl .76f	19575	15.30	13.80	15.24—.13	AlpAlerMLP 1.35e	53980	4.16	3.91	4.12—.11	Annaly 1e	22679	5.99	5.73	5.91—.11	AnteroMid .45e	18046	3.75	3.22	3.66+.14	AnteroRes 1	30328	1.55	1.32	1.51+.13	Apache .10f	51068	8.40	7.51	8.20—.29	Aphria	22100	3.57	3.41	3.47—.13	AuroraC	56979	.70	.68	.69—.00	BPPLC 2.46f	28368	22.74	22.18	22.70—.73	BkofAm .72	110110	22.82	22.37	22.77—.51	BriPCrds	117173	3.75	3.60	3.74—.32	BarrickGld 2.82e		27614	24.90	24.31	24.52—.02	Boeing	62752	151.63	145.89	149.23—4.78	BrMySq 1.80	24305	62.57	60.60	62.20+1.60	CallonPet	74045	.42	.39	.42—.02	Carnival 2	92491	12.33	11.86	12.18—.38	CarrGlbn	35803	14.40	13.48	14.27+.53	CenovusE .25	18174	2.62	2.48	2.60—.13	Chevron 5.16f	23667	84.67	82.09	84.44—2.73	Citigroup 2.04	63675	44.56	42.89	44.23—1.23	ClevCliffs .24	18705	3.64	3.43	3.55—.16	CocaCola 1.64f	15294	47.79	47.21	47.63—.43	ColonCap .44	15958	1.98	1.76	1.86—.21	ContlRescs	15360	11.08	9.85	10.98—.24	DHTHldgs .20f	18467	8.13	7.48	7.55—.04	DeltaAir	99564	23.94	22.91	23.65—.62	DenburyR	54932	.18	.17	.18—.00	DevonE .44f	19829	9.13	8.30	9.03—.19	DiamOffsh .50	19971	.75	.67	.72—.07	DxSCBearrs	23436	45.74	43.40	44.08+1.39	DrGMBllrs	56750	6.74	6.35	6.56+.26	DxGBull	44449	11.47	10.90	11.14+.24	DxGlMBr	65601	1.46	1.36	1.40—.06	DirSPBear	107101	11.28	11.07	11.17+.38	DirDGlBr	32818	1.67	1.57	1.62—.03	DrxSCBull .41e		43128	18.46	17.44	18.19—.65	DrxSPBull	43757	33.79	33.14	33.52—1.24	Disney 1.76	32689	103.76	102.51	102.92—3.71	Dupontrs 1.20	15781	40.22	38.36	39.71+1.35	EgyTrnsfr 1.22	58422	6.11	5.71	6.07—.09	EntProdPt 1.78f	14612	16.02	15.24	15.89—.46	ErosIntl	143584	4.36	3.53	3.62+.57	ExxonMbl 3.48	67138	42.08	40.54	41.80—1.42	FordM	130460	5.08	4.91	5.02—.11	ForumEn	19128	.21	.19	.21—.02	FrptMcM	36695	8.17	7.80	8.10—.24	Frontlne .60e	15352	10.21	9.84	9.89+.29	GenElec .04	151650	6.66	6.46	6.61—.24	GenMotors 1.52	16899	22.07	21.44	21.87—.61	Hallibrtn .72	92054	7.60	6.70	7.47—.11	HarmonyG .05	15978	2.96	2.87	2.88+.10	HeclaM .01e	14273	2.33	2.22	2.25+.08	HertzGl	28333	4.87	4.60	4.73—.28	HighPtRs	17326	.20	.17	.18—.01	iPtShFut	32913	41.38	40.52	40.85+1.80	iShGold	23604	16.18	16.09	16.14+.06	iShBrazil .67e	27002	24.52	24.34	24.50—.73	iShGerm .60e	21535	22.78	22.62	22.77—.28	iShSilver	22104	14.31	14.19	14.29+.14	iShChinaLC .87e	17616	38.20	38.03	38.17—.24	iShEMkts .59e	49888	35.99	35.82	35.96—.30	iSEafe 1.66e	22864	55.31	54.99	55.26—.48	iShiBxHYB 5.09	22788	80.52	80.11	80.14—.95	iShR2K 1.77e		59827	121.32	119.04	120.69—1.37	iShCorEafe 1.56e		22318	51.64	51.35	51.62—.37	InvMtgCap 2f	135232	2.98	2.60	2.86—.84	iShCorEM .95e	24791	42.82	42.63	42.79—.34	ItauUnH .26	22536	4.32	4.26	4.29—.13	JPMorgCh 3.20	31090	93.95	91.75	93.67—1.51	Keycorp .74	22164	10.84	10.28	10.79—.02	KindMorg 1	19217	14.78	14.03	14.73—.24	Kinrossg	31148	6.23	6.02	6.09+.03	KosmosEn .18	21936	.94	.86	.94—.01	LloydBkg .47a	62138	1.46	1.42	1.45—.03	MFAFncl .80	70362	1.76	1.65	1.70—.08	MGM Rsts .60f	43750	14.14	13.35	14.01—.07	Macys	42379	5.78	5.55	5.72—.21	MarathnO .20	91007	4.29	3.98	4.25—.10	MarathPt 2.32f		18857	25.24	22.75	25.01—.44	MatadorRs	14657	3.26	2.76	3.15—.27	Merck 2.44	16724	82.82	80.76	81.50—1.96	MorgStan 1.40	20902	38.93	37.82	38.76—.33	Nabors .24	27096	.28	.27	.27+.00	NewResid 2	22782	5.23	4.85	5.07—.27	NokiaCp .19e	28795	3.46	3.42	3.46—.02	NordicAm .13e	15897	4.37	4.12	4.16+.13	NorwCruis	44954	12.30	11.68	12.10—.28	OcciPet 3.16	159951	12.82	11.90	12.57—1.06	ONEOK 3.74f	15381	28.59	26.70	28.37—1.01	Penney	17578	.26	.25	.26—.02	PetrbrsA	14901	5.97	5.83	5.97—.19	Petrobras	47565	6.22	5.99	6.22—.24	Pfizer 1.52f	19205	36.55	36.22	36.30—.61	PlainsAAP 1.44	22195	7.25	6.71	7.15—.13	ProUPD30	19851	52.53	51.27	52.03—2.54	PUltSP500	30076	35.78	35.11	35.48—1.38	PrUCrude	927605	1.43	1.33	1.43—.15	PrUShCrd	19679	36.84	34.84	34.92+3.06	ProctGam 3.16f		18139	123.23	121.28	122.26—2.44	ProShSP	35505	24.96	24.81	24.88+.31	PrUShSP	36576	24.46	24.16	24.30+.57	PrUShD3rs	32889	34.85	34.11	34.42+1.53	QEPRes .08	20546	.30	.27	.29—.02	RangeRs .08	14714	4.87	4.48	4.75+.10	RaythTch 2.94	14576	65.67	63.72	65.21—.86	RegionsFn .62	22996	9.48	8.91	9.43—.10	RylCarb 2.80	32186	36.50	34.91	36.09—1.30	SpdrGold	15563	159.42	158.61	159.13+.56	S&P500ETF 4.13e		137258	283.99	282.23	283.15—3.49	SpdrS&PRB .74e		23446	33.78	32.65	33.66—.33	Sasol 1.41e	16118	3.12	2.95	3.06—.34	Schlmbrg 2	35884	15.03	14.01	14.76—.52	Shopify	14977	636.00	584.00	619.04+28.65	SlackTcn	35504	29.65	28.36	29.11+1.01	SnapIncA	33915	13.03	12.52	13.01+.03	SwstAirl .72	31955	30.75	29.51	30.45—.74	SwstnEngy	29700	2.69	2.49	2.64—.02	Square	15737	61.56	59.15	61.23+.14	SPEngy 2.04e	92527	33.19	31.78	33.04—.91	SPDRFncl .46e	98606	22.13	21.76	22.07—.32	SPInds 1.12e	31802	62.21	61.48	62.04—1.06	SPTech .78e	16522	88.46	87.98	88.07—1.19	SPUtil 1.55e	16013	60.15	59.67	59.79—.74	TaiwSemi .73e	15229	53.44	52.91	53.04—.66	TevaPhrm .73e	15819	10.28	10.06	10.21—.06	Transocn	63637	1.15	1.06	1.15—.04	Twitter	19338	26.69	26.11	26.62—.08	TwoHrbI 1.60	16487	4.34	4.03	4.21—.25	UberTchn	44160	27.96	26.90	27.64—.36	USOilFd	1535376	3.90	3.75	3.90—.31	USSteel .04m	19058	6.75	6.43	6.66—.13	Valaris	20005	.45	.41	.45—.01	ValeSA .29e	21432	8.11	7.99	8.10—.26	VanEGold .06e	32460	30.75	29.98	30.31+.37	VanEJrGld	18192	37.66	36.54	37.17+.80	VangEmg 1.10e	36071	35.48	35.32	35.46—.17	VangFTSE 1.10e		16801	34.69	34.48	34.67—.32	VerizonCm 2.46	15335	58.47	58.04	58.29—.17	VirgnGal	16129	18.94	17.91	18.47—.43	W&TOff .40	22260	1.96	1.84	1.95—.10	WPXEngy	14687	4.21	3.81	4.14—.12	WellsFargo 2.04	65489	28.18	26.92	28.05—.33	WhitngPet	20327	.35	.33	.33—.01	WmsCos 1.60f	20429	17.89	16.91	17.76—.32	Yamanag .05f	31007	4.48	4.27	4.39+.13	—————————