BC-150-actives-f

| August 14, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	119981	5.63	5.05	5.54+.23	AT&TInc 2.08f	225220	30.15	29.76	30.01+.10	AbbVie 4.72	54873	95.67	94.54	95.07+.39	Alibaba	78654	255.77	251.64	253.97+.25	Ambev .05e	152695	2.51	2.43	2.45—.02	Annaly 1e	80636	7.59	7.40	7.51+.05	AnteroMid .45e	51816	7.45	6.90	7.31+.29	AnteroRes 1	179106	4.64	3.94	4.43+.45	BPPLC 2.46f	102895	23.24	22.84	22.99—.46	BcoBrad .06a	203072	3.96	3.86	3.88—.07	BkofAm .72	508531	26.66	25.92	26.47+.12	BarrickGld 2.82e		118198	27.24	26.55	26.99—.15	Boeing	323874	179.47	172.35	178.08+3.35	BostonSci	57088	39.51	38.95	39.16—.59	BrMySq 1.80	56064	63.55	62.75	63.16—.08	BritATob 2.69e		64648	33.64	33.25	33.46—.38	CNXResc .04	55066	12.27	11.01	12.00+.92	Carnival	208890	15.72	14.86	15.47+.25	CntryLink 1	121219	11.13	10.60	11.07+.22	Chevron 5.16	63287	90.59	88.85	90.35+.53	Cinemark 1.44f	61640	12.96	11.96	12.67+.86	Citigroup 2.04	138421	53.35	52.36	52.93+.04	ClevCliffs .24	66670	6.16	5.87	6.13+.14	CocaCola 1.64	100728	48.69	48.03	48.45+.07	ColonCap .44	89079	2.72	2.59	2.69+.10	ComstkRs	55849	6.84	5.90	6.47+.45	Corecivic 1.76	280755	10.12	9.60	9.87+.19	Corteva .52	53418	28.11	26.56	27.87+.95	Coty .50	57986	4.27	4.02	4.19+.08	DeltaAir	130535	29.19	28.15	28.95+.25	DBXHvChiA .29e		83127	34.25	34.04	34.15+.36	DxSCBear	127672	15.84	15.29	15.49+.06	DxSPOGBrrs	62835	4.65	4.32	4.34—.23	DxSOXBr	53871	3.78	3.61	3.74	DxGlMBrrs	73649	11.60	10.97	11.18+.03	DxDGlBrrs	84198	19.61	18.68	19.04+.23	DirSPBear	191999	5.98	5.89	5.93+.01	DrxSCBull .41e		114562	36.03	34.76	35.57—.09	DrxSPBull	73607	54.22	53.38	53.91—.05	Disney 1.76	65047	131.08	129.74	130.53—.43	EQTCorp .12	56098	17.54	16.17	16.96+.97	EKodak	104767	9.18	8.22	8.43—.77	ElancoAn	60602	26.46	24.35	25.77+1.33	EgyTrnsfr 1.22	140415	6.70	6.50	6.62+.07	EnLinkLLC 1.03e	67748	3.17	3.03	3.06—.03	ExxonMbl 3.48	135350	43.28	42.41	43.20+.19	Farfetch	183665	31.88	28.42	28.56+2.21	FMajSilvg	62188	11.86	11.36	11.69—.18	FordM	434876	7.11	6.93	7.04+.01	FrptMcM	92704	13.91	13.67	13.78—.01	GSXTch	97152	91.47	84.11	89.20—10.80	Gap	80847	15.32	14.57	15.08+.25	GenElec .04	503394	6.72	6.47	6.66+.06	GenMotors	85853	28.13	27.15	27.86+.31	GoldFLtd .01e	61678	12.43	11.98	12.25—.03	HPInc .70	115229	18.35	18.04	18.18—.20	Hallibrtn .18m	122424	16.66	16.15	16.63—.02	HarmonyG .05	53829	5.99	5.76	5.95+.02	HeclaM .01e	95630	6.14	5.84	6.04—.07	HPEnt .60e	80414	9.75	9.41	9.67+.06	HostHotls .85a	61889	11.42	11.17	11.25—.02	ICICIBk .19e	57878	9.91	9.75	9.76—.32	iPtShFut	270295	25.94	25.31	25.44—.07	iShGold	313934	18.66	18.44	18.55—.07	iShBrazil .67e	212530	31.06	30.51	30.72—.03	iShHK .61e	56288	22.30	22.18	22.28	iShSilver	731446	25.23	23.98	24.58—.87	iShChinaLC .87e		133222	43.06	42.91	43.04+.23	iShEMkts .59e	245937	44.31	44.15	44.24—.08	iShiBoxIG 3.87		124090	136.12	135.28	135.41—.60	iSh20yrT 3.05		63978	164.15	163.16	163.18—.64	iSEafe 1.66e	108692	64.94	64.62	64.80—.40	iShiBxHYB 5.09		140347	84.30	83.92	84.08—.15	iShR2K 1.77e		133250	157.76	155.87	157.09—.10	iShCorEafe 1.56e		73092	61.18	60.88	61.02—.39	Infosys	70917	12.77	12.65	12.72—.06	iShCorEM .95e	77964	52.94	52.76	52.91—.04	ItauUnH .26	237653	4.64	4.52	4.54—.02	JPMorgCh 3.20		121104	103.31	101.42	102.41+.04	KindMorg 1.05	72129	14.45	14.14	14.29+.02	Kinrossg	136389	8.84	8.59	8.71—.10	Kohls 2.82f	99968	24.31	22.56	23.40+.63	Kroger .72f	104748	36.03	34.54	35.39+.80	LBrands 1.20	71734	26.89	26.36	26.54	LVSands	58959	48.73	47.80	48.37—.25	MGM Rsts .01	124781	21.85	20.96	21.81+.47	Macys	449172	7.75	6.92	7.19+.22	MarathnO .20	163202	6.05	5.78	6.05+.16	MarathPt 2.32		57160	38.38	36.90	38.35+1.09	Merck 2.44	70507	84.43	83.17	83.48—.06	MetLife 1.84	66201	39.79	38.98	39.61+.17	MorgStan 1.40	57216	52.55	51.65	52.30+.12	NokiaCp .19e	189614	5.02	4.97	5.00—.06	Nordstrm	148576	18.13	16.40	17.12+.35	NorwCruis	247859	15.89	14.91	15.75+.41	OcciPet .04m	211780	14.72	14.36	14.64+.04	Oracle .96	54538	54.56	53.77	54.20+.18	PG&ECp	113109	9.62	9.37	9.41—.21	PartyCity	334669	2.85	2.10	2.60+.57	Petrobras	135919	8.78	8.57	8.61—.08	Pfizer 1.52	122360	38.39	37.93	38.06—.11	Pinterest	73424	35.10	34.46	34.68—.18	PrUSSilv	52520	8.62	7.87	8.20+.49	ProctGam 3.16		58439	135.64	134.55	135.10—.68	ProShSP	93310	20.50	20.39	20.42—.01	PrUShSP	57999	16.28	16.11	16.17	PrUShD3	67358	18.81	18.35	18.44—.06	RangeRs .08	92069	9.05	8.10	8.78+.71	RaythTch 2.94	51222	64.24	62.59	63.64+.34	RegionsFn .62	51237	11.90	11.47	11.77+.15	RylCarb 2.80	91758	60.75	57.60	60.50+2.00	SpdrGold	117311	183.72	181.49	182.54—.79	S&P500ETF 4.13e		472001	337.42	335.62	336.84+.01	SpdrS&PRB .74e		80907	40.98	39.55	40.63+.53	Schlmbrg .50	72708	20.17	19.59	20.07+.20	Schwab .72	87279	35.46	34.29	35.05+.44	SimonProp 8.40	52965	68.45	65.17	68.18+2.16	SnapIncA	93035	22.05	21.46	21.69—.21	SwstAirl .72	73621	35.13	34.20	34.90+.19	SwstnEngy	665520	3.21	2.94	3.11+.19	SpiritAir	52580	17.88	17.23	17.76+.21	Square	66465	144.00	139.73	141.96—1.23	SPEngy 2.04e	132738	38.25	37.39	38.19+.36	SPDRFncl .46e		282454	25.30	24.93	25.18+.10	SPInds 1.12e	59039	77.92	76.72	77.53+.30	SPUtil 1.55e	86682	60.86	60.22	60.38—.53	Suncorg .84m	57215	17.01	16.71	17.00+.02	TaiwSemi .73e	56089	79.23	78.05	78.41+.11	Tapestry 1.35	94536	16.07	15.26	15.93+.50	TevaPhrm .73e	56008	11.58	11.37	11.50—.07	TortAcq	80376	26.57	22.70	24.45+.45	Transocn	126555	2.23	2.14	2.18	Twitter	102628	37.96	37.28	37.90+.08	UberTch	175882	30.49	29.82	29.99—.47	UndrArm	64407	10.91	10.56	10.74—.10	USNGas	63423	13.51	12.88	13.32+.82	USSteel .04	56289	7.88	7.47	7.79+.15	ValeSA .29e	172956	11.36	11.21	11.33+.05	VanEGold .06e	208602	40.72	39.72	40.35—.28	VanEJrGld	56301	58.68	56.96	57.98—.34	VangEmg 1.10e	94094	43.74	43.55	43.69+.06	VangFTSE 1.10e		87672	41.76	41.56	41.67—.26	Vereit .31	91941	6.86	6.60	6.71+.03	VerizonCm 2.46	85287	58.94	58.25	58.79+.27	VirgnGal	78116	19.09	18.28	18.55—.22	Visa 1.20	50122	198.07	195.77	196.64—.94	WalMart 2.16f		66849	132.97	131.63	132.60+.75	WellsFargo .40m		266452	25.49	24.64	25.30+.28	WmsCos 1.60	64212	22.33	21.41	22.13+.56	Yamanag .06f	140314	5.100	5.80	5.87—.11