BC-150-actives-f

| April 30, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	111261	5.09	4.50	4.92—.27	AT&TInc 2.08f	407093	31.05	30.28	30.47—.96	AbbVie 4.72	155230	83.26	81.23	82.20—1.56	AlcoaCp	106805	8.63	8.06	8.15—.52	Alibaba	200287	206.70	199.29	202.67—4.03	AlpAlerMLP 1.35e	355699	5.39	5.05	5.13—.08	Altria 3.36	138201	42.36	39.04	39.25—1.22	Ambev .05e	247298	2.16	2.09	2.15—.04	Annaly 1e	230671	6.75	6.18	6.25—.13	AnteroMid .45e	112149	4.94	4.16	4.75+.25	AnteroRes 1	266212	3.08	2.47	2.98+.52	Apache .10f	398008	14.05	12.18	13.08+.03	BPPLC 2.46f	185258	24.30	23.60	23.80—1.63	BcoBrad .06a	169587	3.59	3.48	3.52—.32	BkofAm .72	550721	24.38	23.85	24.05—.73	BarrickGld 2.82e		177679	26.56	25.33	25.72—.83	Boeing	376482	144.65	132.31	141.02+2.02	BostonSci	111430	37.77	36.69	37.48+.05	BrMySq 1.80	175530	61.11	60.36	60.81—.82	Carnival 2	870247	16.69	15.18	15.90—.79	CarrGlbn	190906	17.84	16.99	17.71+.07	CenovusE .25	122872	3.76	3.40	3.64+.05	Chevron 5.16f	122138	95.74	90.58	92.00—2.62	Citigroup 2.04	285853	49.77	48.04	48.56—1.70	ClevCliffs .24	121383	4.68	4.33	4.38—.32	CocaCola 1.64f	207886	47.00	45.70	45.89—1.23	ConocoPhil 1.68		117555	43.58	40.84	42.10—.11	DeltaAir	632210	27.23	25.50	25.91—1.41	DevonE .44f	103720	12.85	11.90	12.47—.16	DxSCBearrs	139095	33.70	31.84	33.60+3.44	DxSOXBrrs	119829	9.40	8.61	9.35+.90	DirSPBear	517995	10.36	9.99	10.17+.27	DrxSCBull .41e		258377	23.89	22.37	22.47—2.79	DrxSPBull	252762	36.49	35.11	35.75—1.09	Disney 1.76	186126	110.31	106.86	108.15—4.10	DowInc 2.80	109557	37.35	36.05	36.69—.78	EQTCorp .12	102962	15.14	13.71	14.59+.50	EgyTrnsfr 1.22	645927	9.02	8.10	8.40+.26	EntProdPt 1.78f		111369	18.52	17.50	17.56—.80	ExxonMbl 3.48	369811	47.68	45.77	46.47—.99	FordM	930200	5.24	5.06	5.09—.17	FrankRes 1.08	144497	19.35	17.78	18.84+.35	FrptMcM	216325	9.19	8.74	8.83—.43	Gannett 1.52	101672	1.25	.90	1.13+.21	Gap .97	231552	8.77	7.98	8.12—.93	GenElec .04	1753106	6.82	6.41	6.80+.22	GenMotors	152493	23.44	22.25	22.29—1.49	HPInc .48m	119408	16.18	15.49	15.51—.77	Hallibrtn .72	453183	11.11	10.24	10.50—.52	Hanesbds .60	136169	10.38	9.65	9.94—.45	HelixEn	143494	2.89	2.30	2.54+.22	HelmPayne 2.80f		175366	21.60	19.42	19.77—1.45	HertzGl	263870	4.25	3.85	4.04+.04	HostHotls .85a	120079	12.47	11.89	12.31—.26	iPtShFut	166207	39.22	37.44	37.87+1.17	iShGold	221491	16.33	16.06	16.11—.32	iShBrazil .67e	234374	25.22	24.49	24.67—1.26	iShGerm .60e	137759	23.72	23.37	23.58—.41	iShSilver	268087	14.17	13.76	13.98—.30	iShChinaLC .87e		454617	39.74	38.48	38.59—1.04	iSCorSP500 4.38e		112142	293.18	289.54	291.16—2.97	iShUSAgBd 2.65e		103874	117.49	117.07	117.10—.26	iShEMkts .59e	591775	37.36	36.40	36.64—.79	iShiBoxIG 3.87		145731	130.15	129.11	129.17—.88	iSh20yrT 3.05		115730	169.23	166.71	166.74—1.97	iSEafe 1.66e	521830	57.09	56.26	56.57—1.20	iShiBxHYB 5.09		336263	80.56	79.53	80.43+.16	iShR2K 1.77e		433686	132.94	130.14	130.31—5.15	iShCorEafe 1.56e		206920	53.44	52.69	53.03—.99	Infosys	130335	9.51	9.10	9.23—.26	Intelsat	105377	1.54	1.24	1.25—.03	InvMtgCap 2f	167631	3.29	2.97	3.04—.29	iShCorEM .95e	225850	44.51	43.38	43.66—.89	ItauUnH .26	284223	4.31	4.19	4.21—.26	JPMorgCh 3.20		190767	96.84	94.55	95.76—2.10	JohnJn 4.04f		148227	150.43	147.16	150.04—.20	KindMorg 1.05f	208385	15.62	15.10	15.23—.48	Kinrossg	164263	7.08	6.59	6.61—.39	Kohls 2.82f	136800	19.64	18.22	18.46—1.59	KosmosEn .18	172796	1.74	1.38	1.65+.21	Kroger .56f	122867	32.05	31.27	31.61+.09	LBrands 1.20	172451	12.64	11.63	11.89—.89	LaredoPet	117867	1.09	.89	1.09+.23	LloydBkg .47a	114439	1.60	1.53	1.57—.13	MFAFncl .80	237240	1.89	1.71	1.75—.15	MGM Rsts .60f	276371	17.31	16.21	16.83—.63	Macys	479435	6.00	5.58	5.86—.21	MarathnO .20	768470	6.34	5.75	6.12+.27	MarathPt 2.32f		184809	33.91	31.21	32.08—.96	MatadorRs	278699	9.40	6.57	7.04+.34	Merck 2.44	111012	80.40	79.14	79.34—1.43	MorgStan 1.40	134157	40.11	39.00	39.43—1.36	NewResid 2	115550	6.49	5.96	6.09—.47	Nielsenplc 1.40		113871	14.93	13.52	14.73+.77	NokiaCp .19e	558727	3.70	3.56	3.58+.07	NordicAm .13e	217900	6.49	5.80	6.02—.27	NorwCruis	576126	17.48	15.18	16.40—.01	OcciPet 3.16	443407	17.24	15.85	16.60—.18	Oracle .96	118070	53.60	52.80	52.97—.91	Ovintvgrs .38	179930	6.33	5.21	6.33+.87	ParsleyEn .12	130331	9.61	8.87	9.45+.09	Petrobras	326741	7.10	6.83	6.91—.23	Pfizer 1.52	279278	38.51	37.36	38.36+.24	PUltSP500	152035	38.63	37.17	37.90—1.09	ProctGam 3.16f		100207	118.28	115.66	117.87+.79	ProShSP	196245	24.34	24.04	24.20+.25	PrUShSP	192252	23.19	22.63	22.90+.42	PrUShD3rs	119156	32.44	31.22	31.89+1.11	RangeRs .08	159853	6.48	5.78	5.83—.32	RaythTch 2.94	124509	67.45	64.70	64.81—3.09	RylCarb 2.80	211199	48.56	44.38	46.77—1.29	RoyDShllB 3.76		160957	32.66	31.00	31.97—4.83	RoyDShllA 3.76		204924	34.08	32.65	33.13—4.88	SMEnergy .02m	311699	4.25	2.85	4.05+.75	SpdrGold	136185	160.82	158.13	158.80—2.93	S&P500ETF 4.13e		1207607	293.32	288.59	290.48—2.73	Schlmbrg .50m		257653	18.25	16.67	16.82—1.38	SlackTcn	105541	27.63	26.26	26.69—.38	SnapIncA	307969	17.99	17.23	17.61—.22	SwstAirl .72	622886	31.69	30.18	31.25+.28	SwstnEngy	170211	3.32	3.00	3.23+.17	Square	104906	66.89	64.72	65.14—.63	SPHlthC 1.01e		127678	100.38	99.21	99.73—.46	SPCnSt 1.28e	163963	58.82	57.92	58.26—.70	SPEngy 2.04e	419944	39.08	37.44	38.00—.86	SPDRFncl .46e		566970	23.16	22.68	22.79—.59	SPInds 1.12e	143097	64.72	63.74	64.21—1.30	SPTech .78e	154223	92.01	90.73	91.41—.41	SPUtil 1.55e	193668	58.28	56.73	57.26—1.35	Synchrony .88	104869	20.91	19.42	19.79—1.26	TJX .92	147621	50.82	48.87	49.05—2.49	Tapestry 1.35	120719	16.55	14.25	14.88—2.17	Transocn	753127	1.29	1.05	1.28+.16	Twitter	687366	30.57	28.09	28.68—2.41	UberTchn	200454	31.05	29.75	30.27—1.10	USSteel .04m	137498	8.05	7.52	7.68—.32	ValeSA .29e	254111	8.50	8.21	8.25—.51	VanEGold .06e		522327	33.84	32.15	32.26—1.77	VanEJrGld	182750	42.52	40.18	40.36—2.51	VangEmg 1.10e		260706	36.78	35.91	36.17—.64	VangFTSE 1.10e		179635	36.03	35.48	35.68—.72	Vereit .55	108139	5.61	5.40	5.48—.23	VerizonCm 2.46		175250	57.96	57.21	57.45—.67	Visa	1.20f	112724	181.83	177.66	178.72—3.07	WPXEngy	185508	6.38	5.67	6.13+.05	WalMart 2.16f		134831	123.44	121.04	121.55—2.05	WellsFargo 2.04		293647	29.61	28.60	29.05—.95	WhitngPet	280857	1.40	1.02	1.26	WmsCos 1.60	150521	19.55	18.82	19.37—.09	Yamanag .06f	245030	4.97	4.63	4.68—.13