BC-150-actives-f

| August 25, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	52820	5.58	5.21	5.54+.13	AT&TInc 2.08f	209921	30.14	29.83	29.90—.13	AbbVie 4.72	67066	94.79	93.91	94.06—.45	Alibaba	274873	289.12	276.04	286.00+9.98	Altria 3.44f	61161	44.30	43.50	43.52—.52	Ambev .05e	260745	2.33	2.28	2.32—.01	Amcor .46	57462	10.91	10.68	10.87	AEagleOut .55	54073	11.40	10.86	11.05—.11	Annaly 1e	79629	7.55	7.35	7.46—.02	AnteroRes 1	109577	3.89	3.58	3.71—.09	BPPLC 2.46f	107801	22.22	21.51	21.62—.29	BcoBrad .06a	167746	3.82	3.71	3.81+.05	BcoSantSA .21e	53269	2.28	2.21	2.23+.01	BkofAm .72	572460	26.19	25.73	26.00+.31	BarrickGld 2.82e		174036	28.94	28.12	28.75—.22	BestBuy 2.20		104528	113.86	108.60	112.64—4.73	Boeing	312652	180.63	172.44	174.73—3.54	BostonSci	82182	39.74	39.11	39.64+.70	BrMySq 1.80	66205	63.37	62.50	62.71+.30	CampWrl .54	74322	33.11	28.82	29.04—3.46	Carnival	384270	16.39	15.33	15.89—.25	CntryLink 1	89563	11.56	11.19	11.21—.21	Chevron 5.16	68283	88.04	85.76	86.13—1.07	Cinemark 1.44f	87122	13.76	12.82	13.61—.04	Citigroup 2.04	172410	52.51	50.97	51.65+.59	ClevCliffs .24	74820	6.45	6.13	6.41+.09	CocaCola 1.64	78264	48.05	47.65	47.91—.06	ColonCap .44	124479	2.94	2.74	2.84—.05	Coty .50	62545	4.05	3.86	3.92—.07	DeltaAir	309696	30.28	29.33	30.10+.30	DevonE .44	57942	11.07	10.71	10.98+.20	DxSCBear	104719	16.14	15.52	15.66—.04	DxSPOGBrrs	58619	4.88	4.61	4.74—.03	DxGlMBrrs	90681	12.07	11.36	11.36+.06	DxDGlBrrs	70522	19.31	18.38	18.42+.10	DirSPBear	198296	5.64	5.54	5.55—.05	DrxSCBull .41e		147412	35.41	34.01	35.07+.14	DrxSPBull	54000	57.48	56.53	57.43+.59	Disney 1.76	54904	131.09	129.31	129.79—.90	EKodak	139234	7.44	6.57	6.76—.24	ElancoAn	59651	29.00	27.60	28.86+1.44	EgyTrnsfr 1.22	167059	6.76	6.50	6.57—.04	EnersisAm .39e	68729	7.32	7.18	7.28+.05	EntProdPt 1.78	60968	18.24	17.75	17.85—.23	ExxonMbl 3.48		311683	42.07	40.70	40.88—1.34	FordM	494911	7.10	6.86	6.94—.04	FrptMcM	95042	14.65	14.40	14.46—.10	Gap	296479	17.20	16.07	17.11+1.61	GenElec .04	691795	6.70	6.48	6.59—.04	GenMotors	129921	30.73	29.48	29.69—.62	GoldFLtd .01e	68555	12.36	12.01	12.35—.16	HPInc .70	74625	18.80	18.30	18.44—.21	Hallibrtn .18m	101979	16.69	16.06	16.15—.14	HarmonyG .05	59561	5.90	5.61	5.79—.13	HeclaM .01e	131374	5.70	5.22	5.43—.26	vjHertzGl	64920	1.50	1.42	1.43—.03	HPEnt .60e	150461	9.75	9.31	9.33—.29	HonwllIntl 3.60		73849	166.100	163.52	164.53+5.16	HostHotls .85a	68701	11.40	11.10	11.30+.21	ICICIBk .19e	106406	10.69	10.43	10.68+.30	ING .14e	53705	8.40	8.15	8.21+.18	iPtShFut	262119	25.33	24.23	24.39—.13	iShGold	230140	18.42	18.26	18.42+.02	iShBrazil .67e	153542	30.26	29.69	30.18+.25	iShSilver	346871	24.77	24.26	24.76+.16	iShChinaLC .87e		240338	44.83	44.32	44.80+.18	iShEMkts .59e	276077	45.26	44.82	45.22+.45	iShiBoxIG 3.87		121910	136.00	135.23	135.62—.59	iSh20yrT 3.05		105172	165.09	163.83	164.66—1.27	iSEafe 1.66e	181075	65.64	64.96	65.31+.04	iShiBxHYB 5.09		234526	85.28	84.91	85.22+.09	iShR2K 1.77e		162406	156.82	154.79	156.40+.17	iShCorEafe 1.56e		74096	61.91	61.27	61.58—.01	Infosys	69693	12.86	12.60	12.81+.02	InvMtgCap .08m	58859	3.18	3.00	3.06—.07	iShCorEM .95e	131799	54.09	53.59	54.08+.57	ItauUnH .26	403256	4.39	4.27	4.36+.01	JPMorgCh 3.20		136400	101.98	99.80	100.50+.44	Keycorp .74	88962	12.73	12.28	12.51+.12	KindMorg 1.05	129641	14.33	13.91	13.96—.28	Kinrossg	121776	8.55	8.31	8.55+.05	Kohls 2.82f	83105	20.80	19.94	20.62+.23	LBrands 1.20	58424	30.97	29.93	30.62+.99	MGM Rsts .01	117929	22.65	21.78	22.09—.18	Macys	180770	6.73	6.35	6.57—.04	MarathnO .20	175751	5.59	5.37	5.49+.04	MarathPt 2.32	70817	37.00	36.01	36.45—.36	Medtrnic 2.16		91517	105.88	102.26	102.59+2.46	Merck 2.44	97736	86.29	85.20	85.68+.26	MorgStan 1.40	84197	52.89	51.85	52.05—.32	NokiaCp .19e	135744	5.08	5.00	5.04+.01	Nordstrm	120848	15.97	15.08	15.54—.03	NorwCruis	266057	17.10	16.19	16.75+.01	OcciPet .04m	162561	14.03	13.31	13.51—.11	Oracle .96	74254	56.75	56.02	56.09+.08	PG&ECp	110355	9.20	8.98	9.11—.02	ParsleyEn .20	65289	11.30	10.86	11.25+.29	PartyCity	87603	2.47	2.15	2.46+.13	Petrobras	97070	8.53	8.33	8.49+.04	Pfizer 1.52	248593	38.56	37.95	38.41—.43	Pinterest	93314	34.31	32.85	34.07+1.17	PlainsAAP .72m	80770	7.26	6.91	6.99—.18	ProShSP	66061	20.09	19.98	19.99—.07	PrUShSP	72829	15.64	15.46	15.47—.11	PrUShD3	54336	18.03	17.44	17.73+.12	PureStrg	70163	16.92	16.26	16.75+.05	RaythTch 2.94	126741	61.40	59.64	60.95—.93	RegionsFn .62	80497	11.90	11.51	11.68+.14	RylCarb 2.80	79182	65.09	62.70	64.07—.36	SpdrGold	100394	181.25	179.73	181.22+.22	S&P500ETF 4.13e		382275	344.21	342.27	344.12+1.20	SpdrShTHiY 1.58		60619	26.11	26.02	26.10+.04	SpdrS&PRB .74e		70294	40.23	39.02	39.51+.13	Salesforce	257506	218.35	210.80	216.05+7.59	Schlmbrg .50	110065	19.98	19.11	19.26—.29	Schwab .72	52610	35.87	35.24	35.55+.43	SlackTc	86697	28.84	27.77	28.57+.28	SnapIncA	186713	21.19	20.68	21.12+.25	SwstAirl .72	117458	37.50	36.34	37.06+.15	SwstnEngy	114449	2.95	2.82	2.94+.03	SpiritAir	85812	18.64	17.57	17.99—.22	Square	64153	155.74	149.00	155.00+3.21	SPEngy 2.04e	201135	37.27	36.32	36.50—.52	SPDRFncl .46e		552288	25.17	24.80	24.96+.07	SPInds 1.12e	120746	78.36	77.32	77.73—.10	SPTech .78e	93072	119.61	118.51	119.56+.60	SPUtil 1.55e	117856	60.06	59.17	59.37—.57	TJX	79065	53.96	53.05	53.16—.25	TaiwSemi .73e	61000	80.48	79.47	80.04+1.14	TevaPhrm .73e	206649	9.89	9.03	9.54—.09	TollBros .44	66481	46.54	44.63	46.05+.37	TortAcq	188469	42.85	36.00	38.88—1.12	Transocn	331452	1.40	1.24	1.29—.05	Twitter	124140	40.70	39.32	40.55+.06	UberTch	100451	31.19	30.60	31.19+.15	USOilrs	52296	31.02	30.59	30.92+.57	ValeSA .29e	236600	11.24	11.02	11.22—.08	VanEGold .06e	201971	40.61	39.59	40.58—.07	VanEJrGld	74724	56.98	55.11	56.90—.16	VangEmg 1.10e	87533	44.83	44.40	44.82+.41	VangFTSE 1.10e		90965	42.14	41.74	41.99+.09	Vereit .31	52828	6.100	6.74	6.84—.08	VerizonCm 2.46		113111	59.75	59.18	59.42—.15	Vipshop	136125	17.64	16.93	17.03—.17	VirgnGal	65748	17.84	17.13	17.49—.14	Visa 1.20	58216	208.20	205.54	208.10+1.69	WalMart 2.16f		72314	131.24	129.67	130.63—.70	WellsFargo .40m		350427	24.89	24.30	24.61+.12	WmsCos 1.60	64187	21.85	21.11	21.39—.29	Yamanag .06f	165937	5.94	5.74	5.93+.01