BC-150-actives-f

| August 13, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	79279	17.99	17.16	17.79+.53	AMCEnt	230584	5.77	4.82	5.31+.67	AT&TInc 2.08f	248634	30.13	29.84	29.91—.27	AbbVie 4.72	60035	95.50	94.01	94.68—.83	Alibaba	87248	256.97	252.88	253.72—1.47	Ambev .05e	162871	2.54	2.47	2.47—.02	Amcor .46	72985	11.26	11.07	11.20+.01	AEagleOut .55	70436	12.15	11.76	11.78—.43	AmIntlGrp 1.28	62515	30.93	30.12	30.71—.23	Annaly 1e	73021	7.64	7.44	7.46—.05	AnteroRes 1	98091	4.16	3.93	3.98—.14	BPPLC 2.46f	x101890	24.04	23.39	23.45—.49	BcoBrad .06a	152691	4.07	3.91	3.95+.01	BkofAm .72	558687	26.67	26.14	26.35—.38	BarrickGld 2.82e		150359	27.44	26.50	27.14+.96	Boeing	228638	179.47	172.43	174.73—.71	BrMySq 1.80	77480	63.58	62.90	63.24—.40	CVSHealth 2	65540	64.98	64.05	64.70—.29	Carnival	213365	15.75	14.91	15.22+.03	CntryLink 1	112740	10.91	10.61	10.85+.06	Chevron 5.16	73132	91.28	89.76	89.82—.90	Citigroup 2.04	136592	53.48	52.57	52.89—.46	ClearChan	63639	1.35	1.13	1.13—.12	ClevCliffs .24	82362	6.01	5.84	5.99	CocaCola 1.64	98798	48.73	48.06	48.38—.05	ColonCap .44	71689	2.66	2.52	2.59+.03	ConocoPhil 1.68	82783	41.83	40.62	40.63—1.03	Corteva .52	x90122	27.00	26.08	26.92+.69	DeltaAir	157033	29.58	28.49	28.70—.39	DeuHYBd	65895	48.62	48.25	48.28—.20	DevonE .44	x76703	12.36	11.83	11.84—.41	DxSCBear	130911	15.62	15.07	15.43+.08	DxSOXBr	63885	3.79	3.61	3.74+.12	DxGlMBrrs	104290	11.82	10.82	11.15—1.00	DxDGlBrrs	139195	19.74	18.38	18.81—1.39	DirSPBear	264023	5.98	5.85	5.92+.04	DrxSCBull .41e		115757	36.56	35.30	35.66—.24	DrxSPBull	86448	54.61	53.45	53.96—.21	Disney 1.76	64606	132.35	130.45	130.96—.83	EKodak	87370	9.67	9.01	9.20—.52	EndvSilvg	65769	4.01	3.79	3.93+.17	EgyTrnsfr 1.22	141715	6.58	6.45	6.55	EntProdPt 1.78	106742	18.92	18.61	18.81+.01	ExxonMbl 3.48		172701	43.87	42.92	43.01—1.08	Farfetch	72826	27.03	25.63	26.35+.50	FMajSilvg	102694	12.12	11.51	11.87+.47	FordM	500075	7.18	7.00	7.03—.08	FrptMcM	182313	14.16	13.68	13.79—.18	Gap	90601	15.04	14.59	14.83—.32	GenElec .04	533270	6.76	6.59	6.60—.12	GenMotors	75821	28.22	27.50	27.55—.48	GoldFLtd .01e	74375	12.44	11.89	12.28+.55	HPInc .70	92541	18.72	18.35	18.38—.42	Hallibrtn .18m	133027	16.79	16.35	16.65—.06	HarmonyG .05	71447	6.03	5.77	5.93+.21	HeclaM .01e	161706	6.17	5.65	6.11+.47	vjHertzGl	79803	1.61	1.51	1.54—.05	HPEnt .60e	119461	10.03	9.55	9.61—.53	HostHotls .85a	61407	11.71	11.23	11.27—.30	IAMGldg 1.52f	66885	4.29	4.04	4.23+.24	ICICIBk .19e	68803	10.14	10.01	10.08—.03	iPtShFut	284643	25.85	24.90	25.51—.02	iShGold	388924	18.77	18.42	18.62+.42	iShBrazil .67e	330376	31.63	30.61	30.75—.07	iShGerm .60e	68046	30.03	29.70	29.82—.20	iShSilver	949932	25.81	24.57	25.45+2.03	iShChinaLC .87e		165053	42.83	42.58	42.81—.08	iShUSAgBd 2.65e		80237	118.78	118.24	118.31—.44	iShEMkts .59e	265075	44.47	44.13	44.32—.13	iShiBoxIG 3.87		207544	137.23	135.75	136.01—1.24	iShCorUSTr .33	60675	28.01	27.90	27.93—.08	iSh20yrT 3.05		127355	165.58	163.17	163.82—1.77	iSEafe 1.66e	177831	65.58	65.01	65.20—.29	iShiBxHYB 5.09		284449	84.81	84.15	84.23—.23	iShR2K 1.77e		157239	158.53	156.65	157.19—.33	iShCorEafe 1.56e		77745	61.78	61.23	61.41—.32	Infosys	84511	12.81	12.66	12.78+.02	InvMtgCap .08m	62729	3.36	3.11	3.16—.03	ItauUnH .26	251619	4.76	4.54	4.56—.05	JPMorgCh 3.20		135864	103.36	101.64	102.37—.57	KindMorg 1.05	129204	14.54	14.19	14.27—.22	Kinrossg	158447	8.90	8.63	8.81+.29	Kohls 2.82f	70410	23.20	22.58	22.77—.66	Kroger .72f	x62030	34.75	34.22	34.59+.16	LBrands 1.20	75972	27.07	26.24	26.54—.46	MGM Rsts .01	138644	21.68	20.72	21.34+.21	Macys	153119	7.04	6.87	6.97—.15	Mallinckdt	112982	1.75	1.41	1.63+.14	MarathnO .20	168391	6.02	5.81	5.89—.09	Merck 2.44	71103	83.63	82.01	83.54+.86	NokiaCp .19e	219566	5.08	5.00	5.06+.01	Nordstrm	64857	16.97	16.52	16.77—.13	NorwCruis	244501	15.91	14.93	15.34+.11	OcciPet .04m	283594	15.25	14.54	14.60—.32	Oracle .96	82602	54.20	53.68	54.02—.15	PG&ECp	317892	9.68	9.38	9.62+.34	PPLCorp 1.66	71337	29.20	28.52	29.12+.27	ParsleyEn .20	72307	12.46	11.93	12.09—.31	PartyCity	88477	2.24	1.92	2.03+.07	Petrobras	158519	9.00	8.67	8.69—.10	Pfizer 1.52	145280	38.18	37.88	38.17—.16	Pinterest	121585	35.75	34.59	34.86—.67	PrUSSilv	80863	8.37	7.47	7.71—1.49	ProShSP	60031	20.49	20.34	20.43+.03	PrUShSP	79899	16.26	16.03	16.17+.07	PrUShD3	71643	18.74	18.35	18.50+.12	PureStrg	87206	17.24	16.45	16.55—.72	RaythTch 2.94	94421	64.04	62.65	63.30—.99	RegionsFn .62	65405	11.74	11.55	11.62—.30	Revolven	116788	24.00	21.55	23.80+4.30	RylCarb 2.80	85856	59.65	56.39	58.50+1.31	SpdrGold	185299	184.70	181.36	183.33+4.23	S&P500ETF 4.13e		416139	338.25	335.83	336.83—.61	SpdrS&PRB .74e		82440	40.76	39.99	40.10—.81	Schlmbrg .50	85236	20.29	19.73	19.87—.49	Schwab .72	59371	34.92	34.11	34.61—.23	SlackTc	66753	28.58	27.85	28.24+.39	SnapIncA	123613	22.33	21.63	21.90+.04	SwstAirl .72	85525	35.70	34.62	34.71—.54	SwstnEngy	449680	3.04	2.72	2.92—.12	SpiritAir	70213	18.35	17.38	17.55—.30	SprottSilv	65781	9.64	9.27	9.56+.64	Square	98201	145.51	140.20	143.19+4.17	SPMatls .98e	84259	62.80	62.19	62.56—.01	SPEngy 2.04e	157573	38.59	37.74	37.83—.75	SPDRFncl .46e		352079	25.26	24.93	25.08—.16	SPInds 1.12e	132987	77.75	76.93	77.23—.41	SPUtil 1.55e	158135	61.04	60.44	60.91—.10	TaiwSemi .73e	65258	79.10	77.83	78.30—1.09	Tapestry 1.35	72494	16.12	15.04	15.43—.17	TortAcq	76649	24.08	19.95	24.00+4.10	Transocn	198412	2.35	2.15	2.18—.18	Twitter	132219	38.27	37.37	37.82+.38	UberTch	219394	31.33	30.32	30.46—.38	USSteel .04	68430	7.90	7.59	7.64—.29	ValeSA .29e	174626	11.49	11.22	11.28—.03	VanEGold .06e		360435	41.03	39.69	40.63+1.40	VanEJrGld	107907	58.90	56.62	58.32+2.49	VangEmg 1.10e	99353	43.77	43.45	43.63—.17	VangFTSE 1.10e		112506	42.17	41.80	41.93—.18	Vereit .31	87958	6.87	6.66	6.68—.05	VerizonCm 2.46	74265	58.60	58.19	58.52—.08	VertivHln	124463	16.71	16.10	16.66+.90	VirgnGal	155180	19.48	18.02	18.77+.61	Visa 1.20	x69705	199.94	197.03	197.58—.86	WPXEngy	74802	6.67	6.34	6.38—.26	WalMart 2.16f		x65942	131.96	130.73	131.85+.50	WellsFargo .40m		273333	25.23	24.68	25.02—.17	Yamanag .06f	214397	6.05	5.83	5.98+.20	ZTOExp	77850	35.19	33.30	34.75—2.24