BC-150-actives-f,

| August 4, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	230935	13.82	12.56	12.77—.71	AT&TInc 2.08f	340287	30.16	29.56	30.01+.39	AbbVie 4.72	78624	96.03	94.06	94.29—1.65	Alibaba	109796	262.56	258.82	262.20+4.26	Altria 3.44f	87462	41.61	40.93	41.60+.59	Ambev .05e	392154	2.59	2.50	2.53—.05	AmIntlGrp 1.28		174417	31.31	29.46	29.72—2.42	Annaly 1e	147746	7.53	7.30	7.32—.17	AnteroMid .45e	92302	6.51	5.97	6.51+.56	AnteroRes 1	135040	3.77	3.28	3.71+.31	BPPLC 2.46f	279711	24.00	23.18	23.74+1.65	BcoBrad .06a	x299691	4.18	3.96	4.05—.09	BcoSantSA .21e	81629	2.26	2.18	2.25+.08	BkofAm .72	379248	25.06	24.86	25.01+.02	BarrickGld 2.82e		255994	29.85	28.35	29.75+1.03	Boeing	308040	167.40	163.01	165.07+2.80	BostonSci	77489	37.99	37.08	37.15—.85	CVSHealth 2	94513	65.41	63.67	64.98+1.12	CallonPet	239604	1.30	1.16	1.28+.10	Carnival	240768	13.99	13.07	13.74+.67	CenterPnt .60	85983	19.92	19.26	19.49+.17	CntryLink 1	92283	9.97	9.77	9.88+.08	Chegg	97271	87.88	80.46	85.18—.75	Chevron 5.16	90722	86.72	84.28	86.49+1.68	Citigroup 2.04	161955	50.32	49.85	50.14—.25	ClevCliffs .24	78012	5.49	5.25	5.47+.06	CocaCola 1.64	117030	46.86	46.22	46.69+.39	Coeur	78903	8.61	7.84	8.58+.74	Coty .50	96517	3.92	3.61	3.83+.15	DeltaAir	171410	26.22	25.31	25.67+.47	DevonE .44	113564	11.32	10.55	11.09+.49	DxSCBear	213567	18.22	17.55	17.58—.35	DxSPOGBrrs	106592	5.28	4.88	4.96—.19	DxSOXBr	79016	3.95	3.75	3.75—.18	DxGlMBrrs	91786	11.07	9.76	9.79—1.05	DxDGlBrrs	121515	18.05	16.10	16.12—1.63	DirSPBear	189191	6.44	6.31	6.31—.08	DrxSCBull .41e		166536	31.66	30.49	31.54+.56	Disney 1.76	167359	118.35	115.76	117.29+.94	EKodak	656780	17.88	12.86	14.40—.54	EndvSilvg	80651	4.65	4.25	4.62+.33	EgyTrnsfr 1.22	202789	6.95	6.69	6.91+.17	EquitMid .60e	75618	10.38	9.29	10.38+.63	ErosIntl	84436	2.92	2.60	2.73—.15	Evergy 2.02	104000	65.39	54.07	55.40—7.28	ExxonMbl 3.48		177090	43.60	42.24	43.47+1.22	FMajSilvg	79491	13.99	13.06	13.95+.89	FirstEngy 1.56f	82508	29.91	29.06	29.64+.45	Fitbit	125246	6.49	6.40	6.41—.07	FordM	691757	6.91	6.73	6.86+.17	FrptMcM	176383	12.97	12.44	12.95—.15	GameStop 1.52	103512	4.74	4.13	4.43+.28	Gap	74599	13.51	13.05	13.45+.34	GenElec .04	709561	6.20	6.10	6.14+.03	GenMotors	156053	26.03	25.51	25.80+.16	GoldFLtd .01e	101972	13.63	12.71	13.59+.68	HPInc .70	86798	18.03	17.69	17.89+.12	Hallibrtn .18m	157444	15.25	14.46	15.11+.58	HarmonyG .05	93251	6.87	6.27	6.87+.52	HeclaM .01e	164789	6.09	5.52	6.05+.46	vjHertzGl	122825	1.53	1.37	1.47+.07	HPEnt .60e	79133	10.12	9.87	9.96+.07	HostHotls .85a	342832	11.47	10.20	10.91+.60	IAMGldg 1.52f	77320	5.12	4.89	5.12+.20	iPtShFut	196393	28.36	27.53	27.62—.84	iShGold	332474	19.27	18.82	19.27+.42	iShBrazil .67e	273711	31.78	30.82	31.51—.36	iShSilver	748816	24.25	22.62	24.25+1.51	iShChinaLC .87e		249043	42.84	42.56	42.82+.95	iShUSAgBd 2.65e		109350	119.63	119.42	119.63+.23	iShEMkts .59e	405959	44.17	43.77	44.17+.58	iShiBoxIG 3.87		101019	138.75	138.41	138.75+.51	iSh20yrT 3.05		98777	171.58	170.72	171.57+1.62	iSEafe 1.66e	162367	63.61	62.94	63.61+.35	iShiBxHYB 5.09		171202	85.07	84.80	85.04—.03	iShR2K 1.77e		202382	150.93	149.05	150.79+1.03	Infosys	92417	12.75	12.60	12.64—.28	iShCorEM .95e	132289	52.74	52.29	52.70+.61	ItauUnH .26	351861	4.99	4.73	4.87—.14	JPMorgCh 3.20	133491	95.95	95.03	95.55—.55	Keycorp .74	101667	12.14	11.95	12.08+.05	KindMorg 1.05	163687	14.52	14.00	14.50+.47	Kinrossg	188694	9.68	9.14	9.66+.38	KosmosEn .18	100344	1.53	1.34	1.48+.14	MGM Rsts .01	277102	16.79	16.29	16.72+.40	Macys	179596	6.26	6.03	6.13+.03	Mallinckdt	283854	1.81	1.48	1.62—.64	MarathnO .20	239851	5.85	5.48	5.78+.26	MarathPt 2.32		131800	38.57	36.51	37.69—.88	Mosaic .20	136947	15.88	14.88	15.53+1.85	NewmntCp 1	76145	70.45	67.30	70.25+2.10	NikeB .98	75373	97.95	96.55	97.33—1.00	NokiaCp .19e	426412	5.14	5.01	5.10+.04	Nordstrm	95354	14.64	14.09	14.56+.37	NorwCruis	287045	13.91	13.01	13.56+.50	OcciPet .04m	216864	16.00	15.13	15.74+.49	PG&ECp	194878	9.25	9.01	9.04—.06	ParsleyEn .20f	84035	11.16	10.75	10.97+.15	Petrobras	311651	8.53	8.24	8.42+.03	Pfizer 1.52	278200	38.68	38.09	38.39+.04	Pinterest	380505	35.07	33.80	34.91—1.17	PitnyBw .20	75786	4.94	4.36	4.82—.07	ProctGam 3.16		77370	133.93	130.70	133.79+2.50	ProShSP	86739	21.00	20.86	20.86—.07	RangeRs .08	85354	7.75	7.07	7.68+.47	RaythTch 2.94	78401	57.91	57.12	57.51	RylCarb 2.80	75075	50.09	47.15	49.13+1.74	SpdrGold	205432	189.60	185.21	189.59+3.95	S&P500ETF 4.13e		416096	330.06	327.86	330.06+1.27	Schlmbrg .50	101414	19.36	18.60	19.23+.51	Schwab .72	148590	33.95	33.11	33.95+.61	SlackTc	88123	30.73	30.08	30.54+.04	SnapIncA	251725	22.27	21.18	21.76+.54	SwstAirl .72	120025	32.27	31.38	31.40—.18	SwstnEngy	161505	2.95	2.66	2.93+.21	SpiritAero .04	105291	19.23	17.76	19.13—.36	SpiritAir	149380	16.94	15.45	16.50+1.13	SprottSilv	88130	9.31	8.75	9.31+.50	Square	100214	137.80	133.60	136.83+2.03	SPMatls .98e	79174	61.01	59.66	60.87+.85	SPCnSt 1.28e	74173	63.33	62.33	63.31+.78	SPEngy 2.04e	225668	37.12	36.01	37.04+.88	SPDRFncl .46e		306867	24.04	23.87	24.00—.10	SPTech .78e	89843	113.45	112.42	113.44+.29	SPUtil 1.55e	208315	61.10	59.98	60.83+.66	TaiwSemi .73e	125483	80.19	78.74	80.19+1.24	Technip .13	74584	8.42	8.12	8.26+.20	TevaPhrm .73e	143988	12.32	11.68	11.80—.39	Transocn	168429	2.28	2.15	2.23+.10	Twitter	105914	36.61	35.65	36.35—.04	UberTch	219079	32.85	31.17	32.68+1.49	UndrArm	76334	10.03	9.63	9.93+.26	USNGas	92456	12.53	11.86	12.44+.44	USOilrs	76935	30.15	29.21	29.78+.44	USSteel .04	84135	7.18	6.76	7.13+.26	ValeSA .29e	756693	11.50	11.12	11.49+.07	VanEGold .06e		422937	44.48	42.12	44.48+1.94	VanEJrGld	101816	63.25	59.61	63.17+2.96	VangEmg 1.10e		106052	43.84	43.48	43.83+.49	VangFTSE 1.10e		82229	40.82	40.37	40.82+.32	Vereit .31m	81176	6.68	6.38	6.54+.17	VerizonCm 2.46		115957	58.14	57.18	57.91+.67	VirgnGal	233705	22.18	20.68	20.72—3.30	Visa 1.20	82017	192.94	190.08	192.29+1.60	WPXEngy	116349	5.97	5.82	5.93+.07	WellsFargo .40m		280698	24.29	24.03	24.22—.07	WstnUnion .90	80400	24.37	23.87	24.19—.02	WhitngPet	285542	1.12	.77	1.08+.31	WmsCos 1.60	150005	21.44	19.81	21.34+1.62	Yamanag .06f	180855	6.73	6.39	6.72+.27