BC-150-actives-f,

| December 1, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	121036	4.43	4.09	4.15—.12	AT&TInc 2.08	420512	29.14	28.75	28.87+.12	AbbVie 5.20f	76226	106.38	104.04	104.04—.54	AlcoaCp	83302	22.12	20.46	21.83+1.93	Alibaba	145629	265.67	261.57	264.01+.65	Altice .07e	94270	34.26	33.99	34.07+.15	Altria 3.44f	107197	40.88	40.01	40.49+.66	Ambev .05e	260333	2.86	2.69	2.86+.20	Annaly 1e	122598	8.25	8.03	8.06+.06	AnteroRes 1	84715	4.30	3.85	3.86—.06	ArloTc	273708	7.75	5.25	6.90+1.64	BPPLC 2.46f	190957	20.62	20.19	20.24+.68	BcoBrad .06a	316383	5.02	4.75	4.91+.37	BcoSantSA .21e	163542	3.07	2.97	3.06+.24	BkofAm .72	502387	29.04	28.67	28.69+.53	BarrickGld 2.82e		264826	24.00	23.45	23.83+.69	BlackBerry	3290020	9.69	6.92	7.00+1.13	Boeing	157371	218.09	213.00	213.01+2.30	BostonSci	144096	33.95	33.37	33.65+.50	BrMySq 1.80	98700	63.74	62.34	62.41+.01	CVSHealth 2	82286	69.33	67.36	67.54—.25	Carnival	478182	21.01	20.05	20.15+.17	Cemex .29t	360798	5.26	4.67	5.02+.42	Cemigpf .08e	138228	2.55	2.42	2.55+.13	Chevron 5.16	99113	89.71	87.07	87.45+.27	Cinemark 1.44f	78160	16.49	15.84	16.27+.82	Citigroup 2.04	234780	56.74	55.40	55.47+.40	ClevCliffs .24	145446	11.97	11.31	11.86+.85	CocaCola 1.64	189671	52.33	51.79	52.04+.44	ConocoPhil 1.72f		124241	40.95	39.22	39.27—.29	Coty .50	146395	7.42	6.93	6.97—.22	DeltaAir	131672	41.06	39.92	39.96—.29	DxSCBear	167951	8.87	8.51	8.74—.24	DirSPBear	312936	4.29	4.18	4.25—.14	DrxSCBull .41e		107812	54.83	52.76	53.46+1.39	Disney 1.76	88218	151.40	149.00	149.44+1.43	DonlleyRR .12	164023	1.40	1.28	1.38—.02	EatnVan 1.50	78960	68.61	67.87	68.48+1.50	ElancoAn	283290	30.02	28.93	29.31—1.28	EgyTrnsfr .61m	194986	6.36	6.10	6.17—.01	Equinor .36m	92149	16.12	15.69	15.72+.38	ExxonMbl 3.48	324513	39.65	38.47	38.50+.37	Farfetch	87461	55.19	53.60	54.66+.01	FirstEngy 1.56f	92312	27.21	26.27	27.17+.61	FordM	688297	9.40	9.16	9.24+.16	FrptMcM	204307	24.38	23.57	23.64+.25	GameStop 1.52	126438	17.40	15.76	15.80—.76	Gap	129174	21.85	21.12	21.65+.69	GenElec .04	866952	10.48	10.11	10.15—.03	GenMotors	129737	45.45	44.00	44.68+.84	GoldFLtd .01e	112016	9.54	9.06	9.52+.81	HPInc .70	115643	22.59	22.08	22.38+.45	Hallibrtn .18m	96026	17.36	16.83	17.08+.49	HeclaM .01e	104072	5.19	4.98	5.17+.39	HPEnt .60e	172908	11.40	11.01	11.20+.16	ICICIBk .19e	99508	13.45	13.24	13.39+.53	iPtShFut	379481	17.42	16.90	17.35+.17	iShGold	326239	17.33	17.21	17.29+.34	iShBrazil .67e	385877	34.99	34.13	34.89+1.64	iShSilver	325497	22.37	21.85	22.30+1.25	iShChinaLC .87e		144103	47.70	47.37	47.48+.48	iShEMkts .59e	503760	49.88	49.35	49.69+.96	iShiBoxIG 3.87		189336	138.27	137.48	137.68—.80	iSh20yrT 3.05		136624	158.74	156.68	157.50—2.52	iSEafe 1.66e	298600	71.86	71.30	71.80+1.65	iShiBxHYB 5.09		262566	86.39	86.18	86.20—.12	iShR2K 1.77e		302321	184.22	181.02	182.70+1.68	iShCorEafe 1.56e		96928	67.90	67.35	67.85+1.61	Infosys .27	81759	15.51	15.32	15.38+.16	InvMtgCap .08m	98840	3.52	3.31	3.32	iShJapan	140446	65.93	65.51	65.71+1.32	iShCorEM .95e		127916	59.94	59.32	59.76+1.14	ItauUnH	x580475	5.82	5.52	5.73+.39	JPMorgCh 3.60		126663	121.58	119.63	119.74+1.86	JohnJn 4.04	97362	149.13	145.86	147.45+2.77	Keycorp .74	99033	16.12	15.80	15.84+.38	KindMorg 1.05	200458	14.68	14.03	14.10—.28	Kinrossg	167846	7.49	7.25	7.46+.32	Kohls 2.82f	198399	37.27	35.66	36.52+4.32	KosmosEn .18	112360	1.82	1.59	1.60—.16	Kroger .72f	108138	33.35	32.66	33.01+.01	LloydBkg .47a	81900	2.02	1.94	2.00+.17	LumenTch 1	111156	10.66	10.45	10.55+.10	Macys	342010	10.72	10.22	10.40+.19	MarathnO .12m	309039	6.19	5.80	5.86—.06	Merck 2.60f	97006	82.46	80.82	81.55+1.16	MobileTele 1.57e	72229	8.75	8.50	8.50—.13	MorgStan 1.40	158571	63.80	62.77	63.28+1.45	NewmntCp 1.60f		104363	60.36	58.46	60.21+1.39	NextEraEn 1.40	80989	75.57	73.95	74.15+.56	NokiaCp .19e	201485	4.09	4.05	4.06+.03	Nordstrm	121654	27.90	26.17	27.43+1.51	NorwCruis	202564	23.67	22.82	22.94+.07	OcciPet .04m	312633	16.14	14.97	15.13—.63	OiSAC	101445	1.97	1.89	1.94+.08	Oracle .96	118550	59.28	58.01	58.74+1.02	PG&ECp	145687	12.82	12.55	12.69—.01	Palantirn	839154	28.14	24.45	25.67—1.44	Petrobras	242405	10.11	9.86	10.10+.53	Pfizer 1.52	723543	40.50	39.01	39.41+1.10	Pinterest	82607	71.10	67.43	68.21—1.81	ProShSP	83478	18.52	18.37	18.45—.22	PrUShSP	114602	13.16	12.96	13.08—.29	PrUShD3	114535	13.90	13.50	13.87—.26	RegionsFn .62	89311	16.05	15.60	15.87+.60	RckitCon	90425	20.96	20.08	20.19—.53	SMEnergy .02m	86682	4.45	3.91	4.12—.11	SpdrGold	134900	170.48	169.30	170.18+3.51	S&P500ETF 4.13e		740125	367.68	364.93	366.02+3.96	SpdrS&PRB .74e		104422	49.46	48.52	48.82+1.22	Salesforce	183602	246.70	238.70	241.35—4.45	Schlmbrg .50	x127171	21.58	20.87	21.07+.41	Schwab .72	123998	51.02	49.67	50.02+1.24	SlackTc	311092	44.15	42.79	43.84+.96	SnapIncA	170701	45.20	43.38	44.50+.08	SwstAirl .72	75357	48.09	46.50	47.27+.93	SwstnEngy	186919	3.24	2.91	2.95—.16	SpiritAir	79397	23.22	22.47	22.57—.06	Square	107862	212.95	200.50	203.00—7.96	SPHlthC 1.01e		126807	111.87	110.47	110.66+.92	SPCnSt 1.28e	121260	67.57	67.08	67.50+.59	SPEngy 2.04e	344649	37.99	36.87	36.93+.17	SPDRFncl .46e		539641	28.57	28.29	28.31+.43	SPInds 1.12e	145204	89.43	87.77	87.81—.22	SPTech .78e		113307	125.75	123.98	125.06+1.58	SPUtil 1.55e	149783	64.17	63.24	63.28+.44	Suncorg .84m	95071	16.76	15.76	15.95—.14	TJX	104865	65.16	63.29	64.88+1.37	TaiwSemi .73e		161548	104.30	98.52	100.86+3.84	Transocn	438533	2.11	1.88	2.02+.17	Twitter	90786	47.27	45.81	46.67+.16	UberTch	205998	51.41	49.07	49.63—.03	UndrArm	133063	16.91	16.22	16.54—.03	USSteel .04	194186	15.85	14.64	15.06+.87	ValeSA .29e	525724	15.68	15.17	15.64+1.08	VanEGold .06e		316852	36.07	35.08	35.96+1.28	VnEkRus .01e	78896	23.53	23.30	23.42+.62	VanEJrGld	120854	52.76	51.03	52.71+2.68	VangTotBd 2.06e		73313	88.27	88.00	88.08—.41	VangEmg 1.10e		145254	48.73	48.18	48.55+.99	VangFTSE 1.10e		130340	46.10	45.80	46.06+.97	Vereit .31	115351	7.30	7.13	7.17+.08	VerizonCm 2.52f		142807	60.92	60.29	60.58+.17	VirgnGal	188148	29.59	27.12	28.35+1.74	Visa 1.28f	80420	213.67	211.04	211.20+.85	WalMart 2.16f		76437	153.66	151.66	152.64—.15	WellsFargo .40m		419155	28.68	28.04	28.06+.71	WmsCos 1.60	79588	21.40	20.68	20.90—.08	Xpengn	486582	63.35	51.30	52.36—6.40	Yamanag .06f	154802	5.50	5.28	5.48+.26