BC-150-actives-f,

| December 4, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	330324	3.76	3.30	3.51—.12	AT&TInc 2.08	376410	29.76	29.31	29.54+.31	AlcoaCp	76943	24.17	22.33	23.73+1.69	Alibaba	154736	271.30	266.27	267.25+.34	AllyFincl .76	79199	32.13	31.54	32.10+.93	Altria 3.44f	97869	41.37	40.60	41.37+.95	Ambev .05e	288479	2.93	2.85	2.91+.02	Annaly 1e	115344	8.36	8.23	8.36+.17	AnteroRes 1	133249	4.20	3.84	4.20+.41	BPPLC 2.46f	180936	22.44	22.04	22.27+.91	BakHugh .72	116446	21.79	20.74	21.79+1.37	BcBilVArg .27e	142956	5.22	5.01	5.21+.33	BcoBrad .06a	310937	5.09	4.95	5.09+.05	BcoSantSA .21e	197710	3.42	3.31	3.40+.19	BkofAm .72	658650	29.43	29.00	29.29+.38	BarrickGld 2.82e		170609	23.80	23.24	23.50—.11	BlackBerry	695476	8.55	7.39	8.52+1.06	Boeing	293018	238.18	230.25	232.71—4.49	BostonSci	263807	34.42	33.57	34.41+.60	BrMySq 1.80	80231	62.31	61.65	62.31+.53	CVSHealth 2	118804	74.52	72.57	74.50+1.98	CabotO&G .40	87953	16.44	15.92	16.44+.52	CdnNRsg 1.50	83345	25.23	24.27	25.15+1.26	Carnival	647448	23.71	22.60	23.45+.57	Cemex .29t	287496	5.72	5.38	5.60+.29	CenovusE .25	97076	5.68	5.44	5.65+.32	Chevron 5.16	106706	93.45	90.92	93.28+3.48	Cinemark 1.44f		210744	14.48	13.57	14.45+1.15	Citigroup 2.04	246686	58.62	57.31	58.62+2.04	ClevCliffs .24	146841	12.68	11.92	12.55+.56	Cloudera	316100	13.50	12.18	12.41+.83	CocaCola 1.64	181149	53.87	52.76	53.85+1.07	ConocoPhil 1.72f		126639	44.35	42.11	44.27+3.07	Coty .50	109038	7.86	7.58	7.75+.22	DeltaAir	184061	43.49	42.07	42.36—.59	DevonE .44	137822	16.74	15.66	16.72+1.41	DiamRk .50	92086	8.93	8.40	8.72+.30	DxSCBear	225416	8.41	7.93	7.96—.61	DirSPBear	217245	4.21	4.11	4.11—.12	DrxSCBull .41e		78456	58.63	55.59	58.41+3.80	EgyTrnsfr .61m	297711	6.99	6.62	6.93+.38	EntProdPt 1.78	92368	20.95	20.30	20.76+.64	ExxonMbl 3.48		286373	41.76	40.65	41.68+1.47	FirstEngy 1.56f	78795	29.08	27.85	28.95+1.05	FordM	486444	9.44	9.24	9.34+.13	FrptMcM	318794	25.43	24.70	25.06+.67	GameStop 1.52	89402	17.29	16.26	16.90+.78	Gap	100322	21.49	20.91	21.47+.27	GenElec .04	1348520	10.93	10.51	10.88+.28	GenMotors	118648	44.74	44.13	44.40+.31	Gerdau .02e	79949	4.55	4.41	4.51+.14	HPInc .78f	87204	23.88	23.25	23.78+.54	Hallibrtn .18m	148515	19.53	18.42	19.43+1.41	HPEnt .60e	127335	12.34	11.69	12.34+.73	HomeDp 6	77124	268.73	262.82	263.99—4.15	ICICIBk .19e	132209	13.85	13.68	13.83+.67	iPtShFut	337544	17.22	16.95	17.11—.31	iShGold	245699	17.62	17.44	17.52—.04	iShBrazil .67e	314297	36.26	35.65	36.15+.68	iShSilver	208834	22.59	22.25	22.48+.05	iShChinaLC .87e	97310	47.32	47.07	47.19+.06	iShEMkts .59e	422197	50.88	50.63	50.85+.52	iShiBoxIG 3.87		125212	137.34	136.84	137.00—.76	iShCorUSTr .33	75584	27.28	27.22	27.25—.10	iSh20yrT 3.05		127344	155.79	154.77	155.20—2.31	iSEafe 1.66e	189555	72.56	72.31	72.54+.61	iShiBxHYB 5.09		193136	86.90	86.52	86.85+.36	iShR2K 1.77e		243469	188.45	183.92	188.20+4.28	Infosys .27	89871	15.76	15.41	15.75+.51	InvMtgCap .08m	96952	3.54	3.45	3.49+.03	iShJapan	76005	66.06	65.81	66.06+.30	iShCorEM .95e	84218	61.11	60.84	61.11+.63	ItauUnH	382623	5.97	5.81	5.94+.09	JPMorgCh 3.60		135776	123.29	121.69	122.34+1.10	Keycorp .74	120932	16.31	15.96	16.12+.16	KindMorg 1.05	174542	15.10	14.67	14.93+.44	Kinrossg	127472	7.41	7.16	7.20—.10	Kohls 2.82f	78807	41.00	39.10	40.90+2.27	KosmosEn .18	189448	2.32	2.00	2.28+.31	Kroger .72f	181582	30.91	30.43	30.58—.30	LloydBkg .47a	87412	2.10	2.05	2.07—.01	LumenTch 1	83859	10.65	10.50	10.56+.05	MGM Rsts .01	151355	30.79	29.51	30.72+.81	Macerich 2m	78031	12.00	11.27	11.89+.82	Macys	233215	11.76	11.31	11.72+.49	MarathnO .12m	417294	6.85	6.35	6.85+.66	Merck 2.60f	82077	81.96	81.11	81.94+.49	MorgStan 1.40	101643	65.19	64.28	65.00+.94	Mosaic .20	80885	22.85	21.47	22.78+1.55	NextEraEn 1.40	77344	73.55	71.94	72.52—.83	Nielsenplc .24m		111602	18.00	17.25	17.96+.72	NokiaCp .19e	196011	4.03	3.99	4.03+.01	Nordstrm	112038	31.68	29.83	31.44+1.92	NorwCruis	331024	26.45	25.17	26.30+.88	OcciPet .04m	527633	18.61	16.90	18.59+2.20	Oracle .96	108483	60.55	59.27	59.96+.69	PG&ECp	131803	12.68	12.26	12.49—.11	PagrDuty	122146	41.48	37.50	40.84+8.48	Palantirn	558821	25.24	23.51	23.85—.18	Petrobras	295324	11.01	10.77	10.92+.37	Pfizer 1.52	352119	40.45	39.89	40.34+.25	Pinterest	94881	70.25	66.79	67.31—2.39	PlainsAAP .72m	78657	9.76	9.07	9.68+.68	PrUShSP	93351	12.100	12.81	12.81—.23	PrUShD3	88123	13.58	13.30	13.30—.36	QEPRes .08	88432	2.28	2.05	2.16+.16	RaythTch 2.94	92972	74.66	73.38	73.91+.62	RegionsFn .62	161096	16.35	16.00	16.17+.14	RckitCon	130276	20.34	19.57	19.63—.68	RylCarb 2.80	85364	83.75	80.43	82.73—1.67	SMEnergy .02m	105687	4.99	4.48	4.87+.50	SpdrGold	100938	173.32	171.59	172.32—.49	S&P500ETF 4.13e		506359	369.85	367.22	369.85+3.16	Salesforce	205301	228.60	221.82	225.86+4.89	Schlmbrg .50	161991	23.50	22.46	23.45+1.38	Schwab .72	73517	51.81	50.96	50.99—.08	SeaLtd	117938	203.42	186.10	198.78+15.25	SlackTc	628617	43.14	42.66	42.80+.29	SnapIncA	130156	48.60	47.40	48.10+.15	Snowflaken		184805	395.80	334.00	387.70+47.81	SwstAirl .72	75938	48.79	47.07	47.59—.23	SwstnEngy	166218	3.00	2.86	3.00+.18	SpiritAero .04	75842	41.71	39.02	39.09—1.25	SpiritAir	103912	25.98	24.82	25.76+1.23	SPHlthC 1.01e		78595	112.56	111.25	112.54+1.19	SPCnSt 1.28e	110557	67.64	67.09	67.63+.52	SPEngy 2.04e	517779	40.66	39.23	40.63+2.10	SPDRFncl .46e		527103	29.03	28.80	28.98+.35	SPInds 1.12e	117234	89.38	88.42	89.21+1.05	SPUtil 1.55e	104986	63.25	62.06	62.41—.63	Suncorg .84m	73946	17.99	16.98	17.98+1.38	TaiwSemi .73e		107944	103.75	100.70	103.73+4.23	TeckResg .19e	78159	18.84	17.72	18.83+1.40	TevaPhrm .73e	82807	10.36	9.98	10.28+.30	Transocn	374152	2.19	2.02	2.17+.14	UberTch	219811	54.86	52.71	54.86+2.34	UtdMicro .09e	112798	8.96	8.46	8.87+1.12	USSteel .04	176151	16.97	15.45	16.69+1.47	ValeSA .29e	441904	16.16	15.72	16.05+.71	VanEGold .06e	156387	35.81	35.06	35.31—.20	VangEmg 1.10e		134823	49.36	49.16	49.34+.33	Vereit .31	135085	7.69	7.44	7.64+.17	VerizonCm 2.52f		104935	61.80	61.27	61.55—.19	VirgnGal	86205	29.20	28.15	28.74+.66	WPXEngy	120226	8.62	8.00	8.62+.79	WellsFargo .40m		469377	29.97	29.34	29.55+.39	Weyerhsr 2.80	73248	31.05	29.92	30.72+1.23	WmsCos 1.60	116152	22.55	21.78	22.49+.93	Xpengn	272510	52.92	48.40	49.34—2.48	Yamanag .06f	109038	5.54	5.40	5.50+.04