BC-150-actives-f

| August 6, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	101247	12.23	11.51	12.02—.76	AESCorp .57f	95266	16.81	15.25	16.55+1.15	AT&TInc 2.08f	218846	30.09	29.68	29.84—.01	AbbVie 4.72	72653	93.65	91.78	92.57—.68	AlcoaCp	100216	15.50	14.32	14.90+.22	Alibaba	103483	265.70	259.20	265.68+.77	Ambev .05e	407960	2.52	2.44	2.49	Amcor .46	68751	10.84	10.65	10.80+.11	AmIntlGrp 1.28	91559	30.90	29.28	29.32—.86	Annaly 1e	69707	7.47	7.31	7.31—.12	AnteroMid .45e	74830	7.04	6.41	6.86—.01	ArloTc	71998	6.58	5.36	6.36+1.39	BPPLC 2.46f	121221	23.66	23.21	23.26—.69	BcoBrad .06a	188420	4.12	4.00	4.09	BcoSantSA .21e	82591	2.22	2.17	2.22+.01	BkofAm .72	518986	25.67	25.28	25.47+.08	BarrickGld 2.82e		153312	30.11	29.08	29.50—.34	BauschHl	180190	22.97	20.11	20.13+.67	Boeing	328863	175.57	170.60	172.20—2.08	BrMySq 1.80	189571	62.97	60.42	61.33+1.64	CVSHealth 2	66351	65.40	63.92	64.12—.28	CallonPet	203585	1.16	1.10	1.11—.06	CampWrl .54	98059	41.58	32.80	33.00—9.29	CanopyGr	68557	19.11	17.47	17.52—1.69	Carnival	850487	14.02	13.30	13.78—.24	CarvanaA		98687	225.45	172.93	222.99+48.87	CenterPnt .60	118812	20.51	19.05	20.27+1.25	CntryLink 1	298359	10.83	10.10	10.56+.72	Chevron 5.16	70315	87.90	86.10	87.47+.27	Cinemark 1.44f		122912	11.53	10.43	10.50—1.00	Citigroup 2.04	110105	51.29	50.58	50.89—.15	ClevCliffs .24	90886	5.73	5.54	5.56—.11	CocaCola 1.64	107415	47.53	46.60	47.48+.26	Coeur	71835	9.25	8.63	8.78—.17	Corteva .52	116673	27.25	25.22	25.42—3.13	DeltaAir	306151	27.30	26.13	27.08+.61	DevonE .44	94034	12.05	11.64	11.77—.27	DxSCBear	171704	16.83	16.33	16.57+.01	DxGlMBrrs	90646	9.94	9.11	9.64+.10	DxDGlBrrs	112810	16.73	15.44	16.28+.21	DirSPBear	217323	6.25	6.06	6.07—.14	DrxSCBull .41e	147865	33.87	32.88	33.40	DrxSPBull	75298	52.85	51.32	52.77+1.06	Disney 1.76	272088	131.63	125.61	130.82+3.21	EtfUSGblJ	67092	16.74	16.25	16.64+.36	EKodak	393879	17.50	14.80	16.11+1.21	ElancoAn	70329	25.53	23.80	24.44—.84	EndvSilvg	84992	4.50	4.13	4.22—.12	EgyTrnsfr 1.22	x398758	6.84	6.46	6.63—.21	EntProdPt 1.78	86884	18.10	17.54	18.09+.50	ExxonMbl 3.48	144179	43.90	43.25	43.64—.21	FMajSilvg	86850	14.28	13.39	13.66—.15	FordM	486026	7.00	6.89	6.93—.03	FrptMcM	320841	14.76	13.92	14.56+.59	GSXTch	90302	131.54	110.28	131.27+17.70	GenElec .04	698095	6.42	6.28	6.33—.07	GenMotors	141596	27.19	26.15	26.62+.29	GoldFLtd .01e	122953	14.40	13.70	13.92+.06	HPInc .70	82670	18.36	17.84	18.27+.30	Hallibrtn .18m	113833	15.44	14.80	14.82—.50	Hanesbds .60	66353	14.84	14.24	14.27—.47	HarmonyG .05	69793	7.03	6.56	6.69—.21	HeclaM .01e	199455	6.79	6.29	6.65+.23	vjHertzGl	94825	1.62	1.47	1.55—.04	HPEnt .60e	114678	10.24	9.84	10.11+.15	HostHotls .85a	84173	10.95	10.68	10.76—.13	IAMGldg 1.52f	119200	5.33	4.75	4.87—.33	iPtShFut	216224	27.33	26.65	26.74—.30	iShGold	282133	19.76	19.56	19.71+.26	iShBrazil .67e	183534	32.17	31.58	32.04+.13	iShSilver	1070161	26.90	25.88	26.88+1.83	iShChinaLC .87e		175833	42.91	42.57	42.85+.03	iShEMkts .59e	335223	44.81	44.36	44.79+.14	iShiBoxIG 3.87		80675	139.26	138.93	139.15+.59	iSh20yrT 3.05		94806	172.25	170.62	171.02+.95	iSEafe 1.66e	172104	63.99	63.40	63.89+.07	iShiBxHYB 5.09		132575	85.40	85.10	85.38+.19	iShR2K 1.77e		181465	154.44	152.91	153.73—.06	iShCorEafe 1.56e		68830	60.29	59.75	60.22+.09	Infosys	95979	12.94	12.73	12.83+.18	InvMtgCap .08m	67601	3.18	3.05	3.10—.06	ItauUnH .26	222608	4.90	4.75	4.84+.01	JPMorgCh 3.20	104651	98.10	96.54	97.24+.03	Keycorp .74	77533	12.35	12.07	12.18—.10	KindMorg 1.05	89410	14.57	14.26	14.30—.14	Kinrossg	225917	10.11	9.64	9.76—.11	LVSands	90614	45.62	42.68	45.22+1.88	MFAFncl .80	107010	2.93	2.74	2.75	MGM Rsts .01	357632	18.60	16.56	18.46+1.74	Macys	162289	6.42	6.22	6.24—.16	MarathnO .20	314837	5.89	5.62	5.68—.30	MarathPt 2.32	71649	36.88	35.49	35.73—.70	Merck 2.44	69231	82.39	80.58	81.05—.59	MetLife 1.84	76107	38.46	36.93	36.98—1.30	NewmntCp 1	67689	71.34	69.35	70.11—.26	NokiaCp .19e	301992	5.01	4.95	5.00	Nordstrm	70173	15.59	15.04	15.28—.37	NorwCruis	397820	14.42	13.27	14.24+.52	OcciPet .04m	186930	16.01	15.39	15.45—.49	Oracle .96	81696	55.60	54.94	55.28—.22	PG&ECp	132490	9.12	8.86	9.10+.22	ParkHot	142457	8.55	8.10	8.35—.04	ParsleyEn .20f	108405	11.42	10.84	11.15—.31	Petrobras	139330	9.03	8.84	8.89—.04	Pfizer 1.52	198263	39.10	38.15	38.27—.18	Pinterest	109510	36.27	35.36	35.90+.02	PitnyBw .20	89548	5.74	5.18	5.61+.19	Pretiumg	165855	13.07	11.05	12.54+2.56	ProShSP	88389	20.79	20.58	20.59—.13	PrUShSP	109318	16.75	16.40	16.42—.22	PrUShD3	78600	20.21	19.67	19.68—.45	RylCarb 2.80	87216	51.58	48.55	51.10+1.57	SpdrGold	205530	194.45	192.52	193.89+2.54	S&P500ETF 4.13e		434846	334.46	331.13	334.33+2.22	Schlmbrg .50	67465	19.69	19.21	19.32—.18	Schwab .72	x80756	33.98	33.02	33.14—.88	SlackTc	144948	31.27	29.60	30.09+.08	SnapIncA	280159	21.90	21.13	21.35—.35	SwstAirl .72	149767	33.35	32.32	33.02+.30	SwstnEngy	90143	2.98	2.86	2.90—.05	SpiritAir	109062	17.65	16.84	17.26+.11	SprottSilv	90795	10.28	9.91	10.28+.66	Square	193163	155.89	149.12	154.00+7.45	SPMatls .98e	69696	61.84	61.26	61.50—.26	SPCnSt 1.28e	119837	63.29	62.92	63.17—.01	SPEngy 2.04e	191855	37.56	36.99	37.13—.30	SPDRFncl .46e		331094	24.42	24.15	24.32—.01	SPTech .78e		81983	115.57	113.52	115.46+1.60	SPUtil 1.55e	137879	60.50	59.68	60.40+.35	TaiwSemi .73e	98340	82.10	80.22	80.52—1.11	Teladoc	103470	219.75	209.00	212.50+10.49	TevaPhrm .73e	93261	12.81	12.08	12.15—.51	3DSys	87733	6.54	6.04	6.27—.79	Transocn	208754	2.43	2.26	2.31—.17	Twitter	104657	37.81	36.49	37.69+.90	TwoHrbI .56m	79648	5.51	5.12	5.14—.43	UberTch	379318	34.80	33.21	34.71+1.51	USNGas	74819	13.01	12.17	12.23—.36	USSteel .04	75353	7.33	7.11	7.13—.19	ValeSA .29e	265995	11.77	11.50	11.53—.23	VanEGold .06e	294397	45.36	43.58	44.23—.30	VanEJrGld	93220	65.43	62.62	63.63—.42	VangEmg 1.10e	80297	44.35	43.93	44.34+.06	VerizonCm 2.46		103445	57.95	57.45	57.83+.29	VirgnGal	220884	20.00	19.05	19.34—.81	Visa 1.20	74766	198.92	194.79	198.77+2.67	WPXEngy	87886	6.26	5.94	6.07—.23	WellsFargo .40m		x446113	24.50	24.12	24.24—.06	WmsCos 1.60	100731	21.28	20.71	20.82—.47	Yamanag .06f	189822	6.99	6.66	6.72—.11