BC-150-actives-f

| August 18, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	57684	5.57	5.13	5.35—.25	AT&TInc 2.08f	219011	29.93	29.77	29.79—.06	Alibaba	131780	261.42	256.06	259.20+2.24	Altice .07e	69153	27.28	26.82	27.25+.13	Altria 3.44f	58635	43.60	43.03	43.22+.19	Ambev .05e	171818	2.45	2.39	2.39+.03	Amcor .46	75806	11.50	10.99	11.08—.23	AEagleOut .55	90679	11.62	11.15	11.33—.63	AHm4Rent .20	70232	28.75	28.10	28.55—.16	AmIntlGrp 1.28	78797	30.20	29.49	29.58—.38	Annaly 1e	87387	7.48	7.38	7.40—.01	AnteroRes 1	598193	4.18	3.46	3.62—.78	BPPLC 2.46f	120133	22.86	22.32	22.36—.39	BcoBrad .06a	200818	3.86	3.75	3.79+.07	BkofAm .72	451975	25.99	25.46	25.53—.37	BarrickGld 2.82e		392215	31.22	29.75	30.04—.09	Boeing	213201	173.24	169.01	170.23—1.78	BrMySq 1.80	57368	63.68	62.90	63.03—.59	CVSHealth 2	71184	65.56	64.90	65.18+.28	Carnival	246337	14.91	14.26	14.41—.27	Cemex .29t	68222	3.55	3.41	3.46—.09	CenterPnt .60	69677	20.77	20.11	20.24—.41	CntryLink 1	72805	10.97	10.79	10.90+.10	Chevron 5.16	x79227	89.37	87.32	87.63—1.85	Cinemark 1.44f		231013	11.97	10.83	11.04—1.75	Citigroup 2.04	170444	51.53	50.28	50.34—1.08	ClevCliffs .24	65258	6.56	6.36	6.41—.04	CocaCola 1.64	98244	48.50	47.96	48.42+.21	ConocoPhil 1.68	57038	41.33	40.13	40.33—.37	DeltaAir	141930	28.28	27.37	27.63—.39	DevonE .44	68937	11.72	11.29	11.34—.40	DxSCBear	113012	15.87	15.26	15.67+.44	DxGlMBrrs	84552	10.37	9.39	10.08+.25	DxDGlBrrs	97748	17.30	15.73	16.84+.22	DirSPBear	191020	5.94	5.80	5.83—.04	DrxSCBull .41e		115131	36.12	34.65	35.08—1.03	Disney 1.76	66997	129.59	128.36	128.92—.45	EKodak	723895	13.69	6.68	8.01+.37	EgyTrnsfr 1.22	161264	6.65	6.44	6.49—.10	ExxonMbl 3.48	130005	43.19	42.29	42.43—.21	Farfetch	58008	30.02	28.68	29.97—.07	FordM	403980	7.01	6.89	6.89—.09	FrptMcM	135438	14.68	14.28	14.41+.31	GFLEnvn	129054	20.30	18.75	19.48—1.75	GSXTch	59117	91.95	87.51	89.99+1.98	Gap	122017	15.17	14.25	14.96—.43	GenElec .04	426017	6.57	6.41	6.44—.03	GenMotors	230815	31.12	29.79	29.84—.17	Gerdau .02e	88152	3.60	3.37	3.59+.32	GoldFLtd .01e	68027	13.36	12.71	12.92—.04	HPInc .70	82761	18.27	17.81	18.24+.29	Hallibrtn .18m	105391	16.89	16.34	16.45—.20	HarmonyG .05	81680	6.57	6.10	6.18—.07	HeclaM .01e	x107026	6.50	6.04	6.17—.19	HPEnt .60e	60927	9.53	9.36	9.45—.01	HomeDp 6	68708	290.58	283.04	285.00—3.24	HostHotls .85a	81666	10.94	10.66	10.78—.11	ICICIBk .19e	232191	10.24	10.02	10.22+.30	iPtShFut	220231	24.93	24.10	24.33—.26	iShGold	226826	19.24	18.86	19.12+.19	iShBrazil .67e	257694	30.89	30.29	30.70+.85	iShSilver	579472	26.49	25.23	25.88+.26	iShChinaLC .87e		236433	44.16	43.80	44.01+.17	iShEMkts .59e	344647	44.87	44.46	44.75—.05	iShiBoxIG 3.87		121980	136.24	135.74	136.08+.39	iShCorUSTr .33	60198	28.00	27.96	27.98+.05	iSh20yrT 3.05		81399	164.87	164.09	164.76+1.17	iSEafe 1.66e	238325	65.62	65.06	65.25—.04	iShiBxHYB 5.09		249003	84.77	84.41	84.71+.13	iShR2K 1.77e		146236	157.85	155.71	156.39—1.51	iShCorEafe 1.56e		61473	61.83	61.33	61.55+.05	Infosys	55407	12.99	12.82	12.98+.11	iShCorEM .95e	123957	53.56	53.08	53.51	ItauUnH .26	446786	4.51	4.35	4.40+.04	JPMorgCh 3.20		132172	99.91	98.12	98.32—1.39	KeurDrPep .60	226991	29.26	28.35	29.10—.65	KindMorg 1.05	120860	14.61	14.32	14.38—.06	Kinrossg	181825	9.64	9.11	9.21—.09	Kohls 2.82f	449183	21.09	19.35	20.01—3.44	Kroger .72f	77504	36.69	35.70	36.24+.24	LBrands 1.20	56344	28.84	27.41	28.18—.62	Lowes 2.20	56931	160.61	157.00	157.91—.50	MGM Rsts .01	136159	21.32	20.73	20.95—.43	Macys	438396	6.89	6.42	6.55—.60	MarathnO .20	266025	6.03	5.79	5.95+.03	MarathPt 2.32		x58213	38.22	37.23	37.24—.83	Merck 2.44	61909	85.01	83.77	84.56—.20	MorgStan 1.40	64473	51.37	50.65	50.92—.36	NokiaCp .19e	182813	5.14	5.03	5.09+.02	Nordstrm	122000	16.48	15.20	15.45—1.68	NorwCruis	141335	15.54	15.05	15.20—.19	OcciPet .04m	167228	14.19	13.83	13.95+.04	Oracle .96	210212	56.93	54.87	55.18+1.19	PG&ECp	144801	9.38	9.09	9.36+.19	ParsleyEn .20	60387	12.40	12.01	12.18—.24	Petrobras	124586	8.82	8.61	8.66+.21	Pfizer 1.52	102304	38.46	38.17	38.36+.01	Pinterest	182498	37.29	35.18	35.98+.97	PrUSSilv	65196	7.70	6.97	7.33—.13	ProctGam 3.16		86672	137.52	135.42	136.51+1.01	ProShSP	61666	20.44	20.29	20.32—.04	PrUShSP	68456	16.19	15.95	15.99—.08	RangeRs .08	63743	9.37	8.67	8.71—.17	RylCarb 2.80	78210	60.58	58.71	60.40+.11	RoyDShllA 1.09m		65395	31.20	30.53	30.54—.40	SpdrGold	162318	189.40	185.63	188.18+1.68	S&P500ETF 4.13e		385751	339.10	336.61	338.64+.73	SpdrS&PRB .74e		97674	39.96	38.62	38.69—1.21	Salesforce	72806	204.80	199.00	204.01+7.27	Schlmbrg .50	78338	20.15	19.68	19.77—.24	Schwab .72	77091	35.00	34.24	34.95+.33	SeaLtd	123147	152.51	141.03	145.98+11.70	SimonProp 8.40	81603	67.50	63.88	65.13—3.05	SlackTc	81081	28.70	28.04	28.41+.17	SnapIncA	130397	22.13	21.58	21.77—.02	SouthnCo 2.50f	66474	53.73	52.83	53.05—.54	SwstAirl .72	72345	34.25	33.54	34.16+.35	SwstnEngy	190409	3.04	2.85	2.86—.11	SpiritAir	58257	17.40	16.81	17.32+.26	Square	85100	153.19	147.41	151.04—1.44	SPEngy 2.04e	143418	38.20	37.38	37.49—.48	SPDRFncl .46e		353149	24.84	24.58	24.60—.16	SPUtil 1.55e	121442	60.50	59.72	60.03—.27	TJX	78076	59.01	57.37	57.45—1.96	TaiwSemi .73e	67572	80.82	79.25	79.41—.78	Target 2.72f	x56975	137.97	134.67	136.90—.66	Teladoc	65701	218.61	207.53	217.28+12.26	TevaPhrm .73e	489670	11.70	9.80	10.48—1.11	Transocn	273908	2.10	1.86	1.91—.16	Twitter	85425	38.46	37.74	38.01+.04	UberTch	293628	30.46	29.41	30.08+.60	USOilrs	55868	30.83	30.39	30.60—.17	USSteel .04	74626	8.03	7.79	7.93+.06	ValeSA .29e	262465	11.77	11.50	11.60+.24	VanEGold .06e	279097	44.09	42.01	42.66—.30	VanEJrGld	72574	62.91	59.83	60.71—.84	VangTotBd 2.06e		63711	88.63	88.51	88.58+.12	VangEmg 1.10e	89105	44.43	44.02	44.32+.16	VangFTSE 1.10e		76394	42.17	41.81	41.98—.01	Vereit .31	228457	6.89	6.62	6.70—.16	VerizonCm 2.46		101272	59.47	58.78	59.18+.40	Vipshop	59092	24.46	23.82	23.91—.06	VirgnGal	98860	18.37	17.48	17.73—.44	Visa 1.20	65092	200.10	196.82	199.01—.42	VistraEnn .27	64129	20.40	19.35	20.14+.79	WPXEngy	61632	6.32	6.12	6.14—.16	WalMart 2.16f		266859	137.63	133.17	134.71—.89	WellsFargo .40m		294798	24.45	24.01	24.04—.43	WmsCos 1.60	58899	22.31	21.73	21.80—.54	Yamanag .06f	176190	6.48	6.14	6.26—.05