BC-150-actives-f

| December 2, 2020 3:14 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	117271	4.34	3.95	4.32+.17	AT&TInc 2.08	294384	29.20	28.79	29.09+.22	Alibaba	135846	263.10	260.11	261.32—2.69	Altice .07e	84095	34.89	33.99	34.62+.55	Altria 3.44f	89838	40.83	39.91	40.02—.47	Ambev .05e	355548	2.89	2.79	2.88+.02	Annaly 1e	106313	8.16	8.03	8.10+.04	AnteroRes 1	106854	4.19	3.84	3.93+.07	BPPLC 2.46f	180846	21.44	20.67	21.07+.83	BcBilVArg .27e	119520	4.97	4.78	4.97+.18	BcoBrad .06a	x262841	5.00	4.87	4.96+.06	BcoSantSA .21e	151201	3.22	3.10	3.20+.14	BkofAm .72	451719	29.18	28.53	29.06+.37	BarrickGld 2.82e		176392	24.10	23.61	23.96+.13	BlackBerry	1497858	8.41	7.09	7.45+.45	Boeing	256718	224.99	210.30	223.85+10.84	BostonSci	195804	34.27	33.26	34.15+.50	BrMySq 1.80	80739	62.83	61.90	62.18—.23	CVSHealth 2	81302	70.29	67.45	69.63+2.09	Carnival	519663	21.27	19.23	21.16+1.01	Cemex .29t	111583	5.01	4.87	4.98—.04	CenovusE .25	74551	5.39	4.94	5.21+.21	Chevron 5.16	99059	91.31	87.10	89.87+2.42	Cinemark 1.44f	114216	17.62	15.84	17.04+.77	Citigroup 2.04	267864	57.42	55.25	57.20+1.73	ClevCliffs .24	146930	12.55	11.55	12.46+.60	CocaCola 1.64	145650	52.13	51.64	52.11+.07	ConocoPhil 1.72f		123806	40.97	38.83	39.97+.70	Coty .50	114951	7.42	6.78	7.39+.42	DeltaAir	128471	41.28	39.06	41.07+1.11	DevonE .44	112445	15.28	13.78	14.80+.80	DxSCBear	148085	9.01	8.62	8.69—.05	DirSPBear	188967	4.31	4.21	4.22—.03	DrxSCBull .41e		73645	54.24	51.85	53.67+.21	Disney 1.76	105783	154.01	148.34	153.61+4.17	EOGRescs 1.50		93766	49.07	46.31	47.82+1.29	ElancoAn	168146	30.07	29.31	30.00+.69	EgyTrnsfr .61m	193257	6.46	6.10	6.33+.16	ExxonMbl 3.48		292944	40.42	38.34	39.94+1.44	Farfetch	82732	56.79	52.52	55.91+1.25	FordM	481355	9.24	9.08	9.20—.04	FrptMcM	183993	24.19	23.07	24.08+.44	fuboTVn	102991	29.21	26.03	27.40+.66	GameStop 1.52	78658	16.68	15.38	16.58+.78	Gap	119120	21.46	20.73	20.92—.73	GenElec .04	770595	10.48	10.01	10.43+.28	GenMotors	112652	44.60	43.67	44.58—.10	GoldFLtd .01e	75587	9.40	9.16	9.23—.29	HPInc .70	87097	22.98	22.26	22.82+.44	Hallibrtn .18m	x95751	18.08	16.78	17.61+.58	HeclaM .01e	73212	5.24	5.02	5.22+.05	HPEnt .60e	206767	11.52	11.00	11.52+.32	Hyliion	89439	18.78	17.92	18.42—.71	ICICIBk .19e	72031	13.37	13.08	13.27—.12	iPtShFut	301270	17.38	16.89	17.26—.09	iShGold	233941	17.46	17.29	17.42+.13	iSAstla 1.01e	83197	23.30	23.00	23.26+.09	iShBrazil .67e	268985	35.08	34.40	34.88—.01	iShGerm .60e	102329	31.12	30.93	31.08—.09	iShSilver	192336	22.39	21.98	22.33+.03	iShChinaLC .87e	93734	47.29	46.98	47.15—.33	iShEMkts .59e	425674	49.86	49.42	49.76+.07	iShiBoxIG 3.87		156376	137.50	136.98	137.22—.46	iSh20yrT 3.05		121138	156.93	155.48	156.25—1.25	iSEafe 1.66e	208647	71.88	71.40	71.81+.01	iShiBxHYB 5.09		235122	86.55	86.15	86.44+.24	iShR2K 1.77e		191317	183.48	180.76	182.89+.19	iShChina .61e	71318	80.12	79.24	79.96—.48	Infosys .27	74827	15.56	15.27	15.41+.03	InvMtgCap .08m	92837	3.52	3.31	3.49+.17	iShUK	68171	29.27	28.98	29.18+.09	iShCorEM .95e	89913	59.97	59.43	59.87+.11	ItauUnH	371407	5.80	5.62	5.77+.04	JPMorgCh 3.60		108064	122.31	119.27	122.04+2.30	JohnJn 4.04	77422	149.71	147.70	148.14+.69	Keycorp .74	140508	16.17	15.63	15.95+.11	KindMorg 1.05	223559	14.55	14.00	14.34+.24	Kinrossg	145254	7.47	7.25	7.35—.11	Kohls 2.82f	116437	38.64	35.97	38.55+2.03	KosmosEn .18	126570	1.90	1.51	1.83+.23	Kroger .72f	183343	33.12	32.07	32.29—.72	LloydBkg .47a	78948	2.04	1.98	2.03+.03	MGM Rsts .01	72773	29.61	28.23	29.35+.54	Macerich 2m	114355	10.93	9.75	10.40+.42	Macys	268780	11.07	10.11	10.96+.56	MarathnO .12m	286773	6.28	5.76	6.06+.20	Merck 2.60f	68323	82.74	81.29	81.83+.28	MorgStan 1.40	107242	64.26	62.89	64.02+.74	Mosaic .20	x70018	21.76	21.01	21.24—.47	NewmntCp 1.60f	67999	60.56	59.59	59.96—.25	NokiaCp .19e	236746	4.06	3.97	4.06	Nordstrm	93149	28.96	26.30	28.75+1.32	NorwCruis	205508	23.50	21.82	23.40+.46	OcciPet .04m	329676	16.51	14.77	15.89+.76	Oracle .96	93276	59.27	58.14	59.08+.34	PG&ECp	115870	12.69	12.40	12.53—.16	Palantirn	1481049	23.40	21.15	22.51—3.16	PetrbrsA	99241	10.13	9.68	9.92+.14	Petrobras	298276	10.43	9.97	10.19+.09	Pfizer 1.52	834775	41.41	40.30	40.80+1.39	ProctGam 3.16		69612	139.94	137.49	138.36—1.01	ProShSP	91285	18.55	18.41	18.43—.02	PrUShSP	74587	13.21	13.01	13.03—.05	QEPRes .08	120930	1.86	1.55	1.76+.18	RegionsFn .62	91676	16.21	15.61	16.17+.30	RckitCon	78289	20.35	19.92	20.10—.09	SMEnergy .02m	115133	4.55	3.94	4.21+.09	SpdrGold	91877	171.76	170.15	171.46+1.28	S&P500ETF 4.13e		452009	366.96	364.20	366.79+.77	SpdrShTHiY 1.58		73709	26.70	26.60	26.64+.02	SpdrS&PRB .74e		80362	49.91	48.49	49.68+.86	Salesforce		521221	226.00	215.63	220.78—20.57	Schlmbrg .50	97199	22.07	20.87	21.64+.57	SlackTc	1279912	43.34	42.23	42.71—1.13	SnapIncA	242384	47.50	43.53	47.49+2.99	SwstnEngy	154626	3.07	2.87	2.89—.06	Spotify	81690	330.87	281.19	320.89+35.90	Square	104680	204.06	195.13	202.00—1.00	SPHlthC 1.01e		85523	111.68	110.67	111.49+.83	SPCnSt 1.28e	113920	67.59	66.72	66.94—.56	SPEngy 2.04e	377186	38.71	36.69	38.13+1.20	SPDRFncl .46e		560331	28.67	28.22	28.62+.31	SPInds 1.12e	132192	88.15	87.38	87.93+.12	SPTech .78e	80182	125.01	123.59	124.87—.19	SPUtil 1.55e	121776	63.73	62.58	63.70+.42	Suncorg .84m		x158360	16.45	15.68	16.22+.43	TaiwSemi .73e	86579	102.04	99.52	99.54—1.32	TevaPhrm .73e	68589	9.67	9.26	9.66+.25	Transocn	433518	2.18	1.91	2.09+.07	Twitter	102284	47.94	45.93	47.23+.56	UBSGrp .69e	76838	14.56	14.25	14.54+.04	UberTch	303500	53.45	48.53	53.09+3.46	USOilrs	70387	31.43	30.58	30.97+.35	USSteel .04	118819	15.70	14.65	15.57+.51	ValeSA .29e	503702	15.60	14.84	15.33—.31	VanEGold .06e	237134	36.10	35.52	35.97+.01	VnEkRus .01e	70040	23.86	23.53	23.81+.39	VanEJrGld	83631	52.77	51.80	52.57—.14	VangEmg 1.10e		112816	48.64	48.20	48.53—.02	VangFTSE 1.10e		130536	46.16	45.86	46.13+.07	Vereit .31	97520	7.32	7.11	7.23+.06	VerizonCm 2.52f		141541	61.95	61.01	61.36+.78	VirgnGal	163171	28.02	26.29	27.53—.82	Visa 1.28f	97263	211.40	208.48	210.18—1.02	WPXEngy	90982	7.80	7.01	7.56+.43	WalMart 2.16f		78404	152.62	149.53	150.52—2.12	WellsFargo .40m		354428	28.99	27.85	28.87+.81	WmsCos 1.60	91170	21.85	20.77	21.65+.75	Xpengn	602410	57.38	46.01	56.00+3.64	Yamanag .06f	134055	5.54	5.39	5.51+.03