BC-150-actives-f

| December 3, 2020 3:09 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	656414	4.22	3.50	3.63—.69	AT&TInc 2.08	348544	29.24	28.90	29.23+.14	Alibaba	154612	268.60	263.14	266.91+5.59	AllyFincl .76	83770	31.55	30.99	31.17+.12	Altria 3.44f	147994	40.53	39.93	40.42+.40	Ambev .05e	282929	2.93	2.80	2.89+.01	Annaly 1e	116378	8.28	8.10	8.19+.09	AnteroRes 1	116620	3.95	3.71	3.79—.14	ArloTc	129654	7.40	5.63	6.79+1.16	BPPLC 2.46f	203225	21.90	21.05	21.36+.29	BcBilVArg .27e	128285	4.98	4.88	4.88—.09	BcoBrad .06a	343661	5.23	4.98	5.04+.08	BcoSantSA .21e	93928	3.28	3.20	3.21+.01	BkofAm .72	x539553	29.10	28.63	28.91+.03	BarrickGld 2.82e		182630	24.21	23.43	23.61—.35	BlackBerry	400474	7.61	7.20	7.46+.01	Boeing	458286	242.00	226.53	237.20+13.35	BostonSci	210670	34.21	33.70	33.81—.34	BrMySq 1.80	109434	62.29	61.58	61.78—.40	CVSHealth 2	132662	72.63	69.23	72.52+2.89	CabotO&G .40	135371	16.95	15.88	15.92—1.13	Carnival	923804	23.50	21.37	22.88+1.72	Cemex .29t	157301	5.38	4.98	5.31+.33	CenovusE .25	88687	5.41	5.15	5.33+.12	Chevron 5.16	82458	91.11	89.07	89.80—.07	Cinemark 1.44f		439294	18.22	13.20	13.30—3.74	Citigroup 2.04	187653	57.45	56.20	56.58—.62	ClevCliffs .24	207866	12.60	11.69	11.99—.47	Cloudera	108922	11.65	11.26	11.58+.38	CocaCola 1.64	173151	52.94	51.90	52.78+.67	ConocoPhil 1.72f		162138	42.15	39.63	41.20+1.23	Coty .50	147258	7.71	7.43	7.53+.14	DeltaAir	244806	43.76	41.56	42.95+1.88	DevonE .44	103008	15.65	14.59	15.31+.51	DiamRk .50	95668	8.49	8.04	8.42+.42	DxSCBear	171483	8.70	8.38	8.57—.12	DirSPBear	207135	4.26	4.17	4.23+.01	Disney 1.76	90558	154.44	152.13	153.24—.37	EOGRescs 1.50		164500	48.85	47.72	48.17+.35	EQTCorp .12	77150	14.42	13.45	13.49—1.00	EtfUSGblJ	135232	23.98	22.93	23.59+.86	ElancoAn	84989	30.10	29.05	29.20—.80	Embraer .13e	90578	7.57	6.91	7.28+.80	EgyTrnsfr .61m	244886	6.63	6.35	6.55+.22	EntProdPt 1.78	78892	20.45	19.88	20.12+.02	Express	203111	1.30	1.07	1.17—.41	ExxonMbl 3.48	270053	40.64	39.73	40.21+.27	FordM	502360	9.32	9.15	9.21+.01	FrankRes 1.08	81034	23.48	22.45	22.96+.47	FrptMcM	245596	24.70	24.25	24.39+.31	Gap	88830	21.56	20.76	21.20+.28	GenElec .04	913300	10.70	10.39	10.60+.17	GenMotors	133879	44.87	43.96	44.09—.49	Gerdau .02e	77963	4.47	4.35	4.37—.10	HPInc .70	87289	23.43	22.76	23.24+.42	Hallibrtn .18m	116222	18.31	17.51	18.02+.41	HPEnt .60e	138401	11.84	11.37	11.61+.09	ICICIBk .19e	111172	13.36	13.13	13.16—.11	iPtShFut	331982	17.57	17.00	17.42+.16	iShGold	213904	17.57	17.38	17.56+.14	iSAstla 1.01e	101970	23.50	23.33	23.37+.11	iShBrazil .67e	396755	36.07	35.24	35.47+.59	iShSilver	186331	22.44	22.07	22.43+.10	iShChinaLC .87e	94815	47.32	47.01	47.13—.02	iShEMkts .59e	609064	50.58	50.19	50.33+.57	iShiBoxIG 3.87		187686	138.03	137.48	137.76+.54	iSh20yrT 3.05		96254	157.82	156.58	157.51+1.26	iSEafe 1.66e	165026	72.27	71.81	71.93+.12	iShiBxHYB 5.09		204990	86.70	86.44	86.49+.05	iShR2K 1.77e		195044	185.18	182.94	183.92+1.03	Infosys .27	139072	15.32	15.17	15.24—.17	Invesco .62	101830	17.83	17.05	17.80+1.04	InvMtgCap .08m	93469	3.56	3.43	3.46—.03	iShUK	98450	29.65	29.39	29.54+.36	iShCorEM .95e	111159	60.79	60.35	60.48+.61	ItauUnH	471339	6.04	5.81	5.85+.08	JPMorgCh 3.60		128903	121.89	120.36	121.24—.80	Keycorp .74	125287	16.11	15.78	15.96+.01	KindMorg 1.05	176701	14.66	14.30	14.49+.15	Kinrossg	104797	7.44	7.19	7.30—.05	Kohls 2.82f	74625	39.66	38.28	38.63+.08	KosmosEn .18	120051	2.00	1.76	1.97+.14	Kroger .72f	331824	31.20	30.35	30.88—1.41	LloydBkg .47a	75580	2.09	2.05	2.08+.05	MGM Rsts .01	89446	30.60	29.52	29.91+.56	Macerich 2m	102420	11.59	10.34	11.07+.67	Macys	312524	11.60	10.98	11.23+.27	MarathnO .12m	356872	6.31	6.01	6.19+.13	MorgStan 1.40	117567	64.62	63.82	64.06+.04	NescoHld	268967	7.97	5.53	6.00+1.65	NextEraEn 1.40	76569	74.55	73.02	73.35—.96	NokiaCp .19e	188328	4.06	4.01	4.02—.04	Nordstrm	101683	30.32	28.92	29.52+.77	NorwCruis	439166	25.80	23.55	25.42+2.02	OcciPet .04m	265569	16.74	15.66	16.39+.50	Oracle .96	97822	59.98	59.06	59.27+.19	PG&ECp	130745	12.68	12.50	12.60+.07	Palantirn	852645	25.62	23.50	24.03+1.52	PetrbrsA	85577	10.47	10.11	10.33+.41	Petrobras	257368	10.78	10.37	10.55+.36	Pfizer 1.52	680294	41.03	39.52	40.09—.71	Pinterest	105819	71.37	68.00	69.70+1.69	PlainsAAP .72m	85466	9.16	8.29	9.00+.70	ProctGam 3.16		87398	138.35	135.54	137.34—1.02	PrUShSP	84474	13.11	12.93	13.04+.01	PrUShD3	101351	13.78	13.46	13.66—.11	QEPRes .08	96071	2.05	1.72	2.00+.24	RangeRs .08	82440	7.06	6.56	6.91—.20	RegionsFn .62		x142491	16.14	15.80	16.03+.02	RckitCon	77570	20.51	20.11	20.31+.21	SpdrGold	104468	172.85	171.08	172.81+1.35	S&P500ETF 4.13e		624889	368.19	365.50	366.69—.10	SpdrS&PRB .74e		81475	50.35	49.26	49.95+.27	Salesforce	213081	226.11	220.13	220.97+.19	Schlmbrg .50	125145	22.44	21.74	22.07+.43	Schwab .72	75792	51.23	50.23	51.07+.21	SlackTc	804902	43.22	42.48	42.51—.20	SnapIncA	213373	48.60	46.22	47.95+.46	Snowflaken		110281	343.00	289.00	339.89+47.20	SwstAirl .72	98525	49.53	47.66	47.82+.38	SwstnEngy	225761	2.89	2.73	2.82—.07	SpiritAero .04	92487	41.52	37.71	40.34+2.83	SpiritAir	123450	25.28	23.50	24.53+1.41	SPHlthC 1.01e		97930	111.79	110.87	111.35—.14	SPCnSt 1.28e	109513	67.23	66.76	67.11+.17	SPEngy 2.04e	364760	39.00	37.91	38.53+.40	SPDRFncl .46e		495564	28.80	28.46	28.63+.01	SPInds 1.12e	116773	88.96	87.99	88.16+.23	SPUtil 1.55e	93046	63.66	62.87	63.04—.66	Suncorg .84m	74453	16.77	16.11	16.60+.38	TevaPhrm .73e	80293	10.03	9.64	9.98+.32	Transocn	375496	2.12	2.01	2.03—.06	UberTch	131088	53.49	52.12	52.52—.57	UtdMicro .09e	80555	7.95	7.65	7.75+.47	USNGas	186087	9.36	9.00	9.09—.87	USSteel .04	117248	15.85	15.10	15.22—.35	ValeSA .29e	359506	15.73	15.27	15.34+.01	VanEGold .06e	210820	36.14	35.24	35.51—.46	VangEmg 1.10e	96256	49.23	48.87	49.01+.48	Vereit .31	116543	7.49	7.26	7.47+.24	VerizonCm 2.52f		119304	61.83	61.04	61.74+.38	VirgnGal	91686	28.78	27.56	28.08+.55	Visa 1.28f	92008	211.11	207.61	208.05—2.13	WPXEngy	87579	8.00	7.43	7.83+.27	WaddellR 1	309213	25.63	25.27	25.59+8.58	WalMart 2.16f		85681	150.28	148.39	149.30—1.22	WellsFargo .40m		412364	29.49	28.79	29.16+.29	WmsCos 1.60	124744	22.00	21.37	21.56—.09	Xpengn	323276	57.55	51.45	51.82—4.18	Yamanag .06f	109525	5.57	5.42	5.46—.05