BC-150-actives-f

| April 23, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	339721	30.05	29.33	29.50+.03	AbbottLab 1.44		105496	97.45	93.35	93.94—1.54	AlcoaCp	206915	8.08	7.24	7.29—.26	Alibaba	203992	210.56	203.46	205.24—4.72	AlpAlerMLP 1.35e	321754	4.66	4.43	4.63+.27	Ambev .05e	276043	2.20	2.11	2.12—.05	AEagleOut .55	306058	7.11	6.58	6.99+.26	Annaly 1e	136524	6.15	5.86	5.87—.16	AnteroRes 1	129702	2.27	2.00	2.18+.03	Apache .10f	384817	10.97	9.80	10.50+1.08	BPPLC 2.46f	145644	23.89	23.26	23.38+.05	BakHugh .72	91710	13.90	12.95	13.57+.58	BcoBrad .06a	139609	3.66	3.44	3.48—.12	BkofAm .72	504468	22.39	21.85	21.87+.07	BriPCrds	460346	2.92	2.54	2.66+.42	BarrickGld 2.82e		308259	28.50	26.57	26.74+.26	Boeing	257715	142.38	136.05	137.74+2.77	BrMySq 1.80	118967	61.99	60.84	60.95+.02	CabotO&G .40f	95476	21.11	19.83	20.04—.68	Carnival 2	466398	12.39	11.65	12.17+.53	CarrGlbn	122218	15.92	14.61	15.72+.93	Cemex .29t	104236	2.00	1.90	1.92—.02	CenovusE .25	132986	3.39	3.00	3.11+.21	CntryLink 1	124420	10.14	9.72	9.94+.24	Chevron 5.16f	142203	88.78	85.39	86.80+2.36	Citigroup 2.04	239329	43.74	42.26	42.46+.22	ClevCliffs .24	141350	4.13	3.68	3.92+.27	CocaCola 1.64f	176561	46.10	44.97	45.07—.61	Coeur	146173	4.47	3.56	3.65—.65	ConocoPhil 1.68	98433	37.20	35.37	36.18+1.20	DeltaAir	435187	22.96	22.41	22.48+.01	DevonE .44f	123807	11.00	10.05	10.57+.83	DxSCBearrs	144823	44.99	41.39	44.11—1.32	DxSOXBrrs	120550	10.95	10.19	10.85+.28	DirSPBear	672539	11.60	10.95	11.55	DrxSCBull .41e		231707	19.09	17.67	18.04+.51	DrxSPBull	303126	33.56	31.78	31.85—.06	Disney 1.76	171117	102.53	99.46	101.00+.01	EQTCorp .12	174470	14.19	12.35	12.50—1.75	EgyTrnsfr 1.22	363508	7.10	6.63	7.05+.57	EntProdPt 1.78f	97439	17.30	16.49	17.19+.91	ExxonMbl 3.48		352264	44.66	42.81	43.45+1.32	FordM	618083	4.98	4.77	4.89+.12	FrptMcM	209900	8.13	7.76	7.81+.17	Gap .97	109226	7.44	6.98	7.10—.01	GenElec .04	825355	6.74	6.43	6.52+.09	GenMotors 1.52		106677	22.06	21.45	21.52+.22	GoldFLtd .01e	167493	8.48	7.74	7.98+.70	HPInc .48m	113552	15.10	14.59	14.62—.17	Hallibrtn .72	437138	9.02	8.41	8.92+.69	Hanesbds .60	87969	8.66	8.17	8.29—.08	HarmonyG .05	150810	3.61	3.32	3.55+.47	HeclaM .01e	109566	2.64	2.43	2.47+.07	HertzGl	246538	4.14	3.76	3.95—.09	iPtShFut	185107	44.88	42.70	44.06—.13	iShGold	165908	16.62	16.44	16.57+.17	iShBrazil .67e	233776	25.12	23.88	24.00—.96	iShSilver	217437	14.41	14.09	14.21+.12	iShChinaLC .87e		195521	38.48	37.80	37.81—.16	iShEMkts .59e	407315	36.29	35.61	35.63—.13	iSEafe 1.66e	347333	55.65	54.45	54.58—.17	iShiBxHYB 5.09		238662	79.66	78.73	79.06—.04	iShR2K 1.77e		384476	122.90	119.68	120.34+1.17	iSUSAMinV .87e	92284	58.88	57.90	57.95—.44	iShCorEafe 1.56e		136529	51.99	50.89	50.98—.12	Infosys	113860	8.99	8.75	8.79+.24	Invesco 1.24	422607	8.87	7.20	7.24—1.94	iShJapan	87000	51.32	50.50	50.50+.07	iShCorEM .95e	146866	43.22	42.44	42.45—.09	ItauUnH .26	445192	4.14	3.96	4.00—.12	JPMorgCh 3.20	165659	91.28	89.26	89.39+.05	JohnJn 4.04f		106568	157.00	153.70	155.51+2.52	Keycorp .74	157546	10.74	10.24	10.63+.40	KindMorg 1	244610	15.23	13.95	14.21—.46	Kinrossg	288214	7.25	6.79	6.87+.17	Kohls 2.82f	137409	16.35	15.04	16.12+.73	KosmosEn .18	220434	1.48	1.20	1.21+.06	Kroger .56f	117245	33.10	31.96	32.88+.57	LBrands 1.20	202339	11.30	10.01	10.63+.44	LVSands 3.08	195128	46.49	43.86	45.96+4.93	LiveNatn	96624	41.45	36.47	39.45+3.10	LloydBkg .47a	91373	1.46	1.41	1.44+.03	MFAFncl .80	175223	1.70	1.62	1.63—.04	MGM Rsts .60f	246520	14.04	13.62	13.78+.49	Macys	335088	5.09	4.78	4.89+.07	MarathnO .20	477120	5.00	4.66	4.84+.31	MarathPt 2.32f		99430	26.89	25.17	25.94+1.25	MetLife 1.76	121897	32.44	31.59	31.90+.14	NokiaCp .19e	233195	3.45	3.36	3.39+.01	NordicAm .13e	238842	5.88	5.22	5.46+.23	NorwCruis	229873	11.69	10.92	11.47+.60	OcciPet 3.16	548831	14.40	13.36	13.87+.85	Oracle .96	103298	52.99	51.45	51.97—.30	Ovintvgrs .38	111987	5.32	4.72	5.00+.52	ParsleyEn .12	132114	8.42	7.86	8.30+.60	PetrbrsA	170715	6.42	6.07	6.17—.04	Petrobras	304211	6.60	6.25	6.31—.03	Pfizer 1.52	191368	37.40	36.28	36.69+.44	PUltSP500	182094	35.53	33.67	33.75—.04	PrUShCrd	128124	47.44	35.94	42.10—5.47	ProctGam 3.16f		x172749	119.67	118.05	119.40+.79	ProShSP	185420	25.24	24.76	25.21+.02	PrUShSP	240639	24.96	24.04	24.89+.02	PrUShD3rs	175417	35.73	33.88	35.60—.16	RangeRs .08	120775	5.36	4.99	5.14+.02	RaythTch 2.94	93083	64.88	63.25	63.29—.16	RegionsFn .62	124174	9.52	9.16	9.42+.33	RylCarb 2.80	214406	37.20	34.13	36.88+2.87	SMEnergy .02m	x117666	2.04	1.72	1.85+.18	SpdrGold	149123	163.60	161.84	163.34+1.61	S&P500ETF 4.13e		1035835	283.94	278.75	279.08—.02	Schlmbrg .50m		206154	16.85	15.75	16.52+1.18	Schwab .72f	87487	36.49	35.33	35.64—.23	SlackTcn	142987	27.49	26.02	26.53+.37	SnapIncA	889659	16.86	16.03	16.06—.95	SwstAirl .72	116088	30.78	29.59	30.14+.43	SwstnEngy	181768	3.19	2.97	3.06—.09	Square	130728	63.50	60.92	61.82+.86	SPHlthC 1.01e		160124	100.49	98.74	98.96+.54	SPCnSt 1.28e	210736	58.85	57.99	58.09—.52	SPEngy 2.04e	415946	35.35	34.14	34.54+1.08	SPDRFncl .46e		717317	21.86	21.40	21.43—.09	SPInds 1.12e	142551	62.35	61.06	61.08+.48	SPTech .78e	105838	88.58	86.72	86.79—.60	SPUtil 1.55e	124147	59.29	57.63	57.96—.99	Synchrony .88	90444	16.68	16.04	16.10+.05	Sysco 1.80	86938	51.35	48.71	49.75—1.60	Target 2.64	164858	105.50	100.50	103.86—2.98	Technip .13	90637	8.10	7.57	7.71—.55	TevaPhrm .73e	123574	10.27	9.88	10.18+.34	Twitter	189687	28.84	27.73	27.86—.58	UberTchn	269687	29.25	28.24	28.33+.09	USOilFd	3170186	2.87	2.60	2.64+.13	USSteel .04m	123628	6.99	6.55	6.71+.20	ValeSA .29e	277473	8.22	7.85	7.86—.11	VanEGold .06e	563037	34.74	33.01	33.42+.91	VanEJrGld	204878	43.18	40.42	41.11+1.08	VangEmg 1.10e		193987	35.77	35.14	35.14—.14	VangFTSE 1.10e		220645	34.99	34.26	34.33—.06	Vereit .55	265893	4.87	4.55	4.56—.18	VerizonCm 2.46		156740	58.66	57.47	57.59—.40	Vipshop	89971	17.66	15.90	16.21—1.34	Visa 1.20f	113991	170.41	166.21	166.38—.21	W&TOff .40	179483	2.95	2.46	2.70+.33	WPXEngy	176098	5.38	4.77	4.88+.30	WalMart 2.16f		96022	131.09	127.73	128.53—3.06	WellsFargo 2.04		382055	27.21	26.42	26.53—.27	WhitngPet	2949611	2.39	1.16	1.68+.84	WmsCos 1.60f	157837	18.08	17.35	17.51—.15	Yamanag .05f	286489	4.95	4.70	4.72+.07