BC-150-actives-f

| December 8, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	293257	4.02	3.61	3.98+.42	AT&TInc 2.08	735017	30.93	29.46	30.81+1.17	AbbottLab 1.44		66329	107.24	106.21	106.80—.38	AbbVie 5.20f	66502	108.35	105.60	107.69+1.85	Alibaba	94145	268.40	263.87	266.09+2.09	AllyFincl .76	67912	32.57	31.54	32.47+.43	Altria 3.44f	127711	42.31	40.93	42.23+.54	Ambev .05e	218726	3.02	2.94	2.96+.01	AEagleOut .55	85751	19.93	19.26	19.51+.02	Annaly 1e	103661	8.38	8.24	8.32+.05	AnteroRes 1	146859	4.58	4.21	4.31+.24	BPPLC 2.46f	150321	21.99	21.64	21.79+.11	BakHugh .72	66757	22.48	21.51	22.42+.40	BcoBrad .06a	199852	5.20	4.100	5.03—.07	BcoSantSA .21e	71118	3.34	3.29	3.31+.04	BkofAm .72	335419	29.15	28.77	28.93—.16	BarrickGld 2.82e		132129	24.11	23.75	23.90—.05	BlackBerry	268296	8.72	8.24	8.52+.27	BlockHR 1.04	76664	17.40	16.12	16.30—1.40	Boeing	195884	241.70	234.46	236.57—1.60	BostonSci	204826	34.16	33.68	33.97—.28	BrMySq 1.80	100788	61.78	60.85	61.12—.08	CabotO&G .40	67433	16.73	16.10	16.42—.11	CdnNRsg 1.50		x91662	24.65	24.08	24.53+.05	Carnival	424134	23.92	22.95	23.57+.37	Cemex .29t	234117	5.67	5.52	5.55—.08	CenovusE .25	84214	5.90	5.60	5.83+.18	Chevron 5.16	75188	92.46	90.19	91.54+.78	Chewy	104848	79.78	74.80	79.15+4.37	Cinemark 1.44f		143883	15.17	13.78	15.02+1.22	Citigroup 2.04	154001	58.40	57.36	58.36+.23	ClevCliffs .24	142393	13.08	12.47	13.04+.45	CocaCola 1.64	124835	53.48	52.79	53.18+.19	ConocoPhil 1.72f		105437	43.44	41.70	42.68—.14	Coty .50	157634	7.24	6.76	7.15—.30	DeltaAir	113062	42.88	41.77	42.41+.06	DevonE .44	106909	16.50	15.67	15.97+.02	DxSCBear	179447	8.09	7.61	7.62—.33	DirSPBear	213374	4.19	4.08	4.11—.02	DrxSCBull .41e		68642	60.98	57.40	60.82+2.27	Disney 1.76	78913	154.88	152.25	153.72+.04	DomEngy 2.52m		87398	75.80	74.59	74.75—1.39	EQTCorp .12	88089	13.93	13.23	13.39—.49	EKodak	285595	13.25	10.95	11.15—.89	EgyTrnsfr .61m	186034	6.91	6.58	6.74+.04	EntProdPt 1.78	68198	21.13	20.50	20.95+.28	ExxonMbl 3.48		325077	42.59	40.44	42.24+1.34	Farfetch	65857	59.95	57.17	59.61+2.75	FirstEngy 1.56f	77558	30.44	29.21	30.26+.79	FordM	562042	9.33	9.17	9.25+.03	FrptMcM	123736	24.79	24.15	24.47—.11	GameStop 1.52	146098	17.21	15.93	16.94+.59	Gap	72268	21.68	20.82	21.49+.22	GenElec .04	931377	11.03	10.79	10.96+.10	GenMotors	100426	44.18	43.42	43.80—.51	HPInc .78f	x79302	23.76	23.30	23.52+.03	Hallibrtn .18m	121944	19.81	18.53	19.76+.79	HPEnt .60e	x80426	12.15	11.79	12.10+.14	Hyliion	69093	20.27	18.85	19.01—.30	iPtShFut	296952	17.35	16.59	16.59—.62	iShGold	107833	17.88	17.76	17.83+.06	iShBrazil .67e	217151	36.73	35.88	36.25+.08	iShSilver	165191	23.12	22.73	22.82	iShChinaLC .87e		100931	46.61	46.35	46.58—.15	iShUSAgBd 2.65e		65690	117.96	117.75	117.78+.01	iShEMkts .59e	286280	50.87	50.63	50.87+.02	iShiBoxIG 3.87		126826	137.45	136.90	136.96—.16	iSh20yrT 3.05		73953	158.07	157.20	157.34+.74	iSEafe 1.66e	119431	72.24	71.78	72.20+.25	iShiBxHYB 5.09		214082	86.85	86.70	86.74—.07	iShR2K 1.77e		200623	190.98	187.08	190.80+2.42	iShCorEafe 1.56e		65453	68.20	67.80	68.13+.21	Infosys .27	102565	16.03	15.66	16.01+.39	IntrPrivun	70659	16.00	13.70	14.24—.04	InvMtgCap .08m	106382	3.46	3.37	3.42+.02	iShCorEM .95e	102093	61.11	60.82	61.09+.02	ItauUnH	342044	6.14	5.93	5.95—.05	JPMorgCh 3.60		95719	122.33	120.76	122.00+.12	JohnJn 4.04	80492	152.14	149.55	151.55+2.58	JnprNtwk .80	65056	21.87	21.40	21.74—.37	Keycorp .74	121069	16.06	15.66	15.96+.09	KindMorg 1.05		188605	14.100	14.65	14.76—.04	Kinrossg	159099	7.80	7.52	7.55—.18	KosmosEn .18	123581	2.29	2.09	2.17+.02	Kroger .72f	123525	31.31	30.88	31.30+.35	Lowes 2.20	66320	153.03	150.46	151.24—.75	LumenTch 1	160024	10.32	9.76	10.29+.43	Macys	240328	12.01	11.47	11.52—.15	MarathnO .12m	366648	7.15	6.59	7.07+.38	Merck 2.60f	82583	83.74	82.26	83.18+.67	MetLife 1.84	77074	47.85	47.10	47.52—.06	MobileTele 1.57e	66613	8.65	8.56	8.61+.04	NextEraEn 1.40	82502	74.29	72.13	73.68+.41	NikeB	1.10f		69444	140.44	137.65	139.12+.37	NokiaCp .19e	357699	4.23	4.10	4.22+.16	NorwCruis	273556	28.17	26.25	28.15+1.65	OcciPet .04m	327083	19.30	17.82	19.13+.94	Oracle .96	152361	59.71	58.22	59.03—.77	PG&ECp	117381	12.52	12.28	12.32—.21	Palantirn	1244790	31.24	27.25	28.59—.35	PeabodyE .58	84620	1.67	1.23	1.67+.42	Petrobras	184155	10.96	10.61	10.63—.14	Pfizer 1.52	863694	42.77	41.35	42.56+1.31	PlainsAAP .72m	78016	9.63	9.00	9.04—.31	ProShSP	66292	18.38	18.22	18.24—.07	PrUShSP	65413	12.96	12.74	12.78—.07	QEPRes .08	68577	2.40	2.18	2.37+.24	QuantmSn	263425	59.99	47.23	57.90+13.73	RegionsFn .62	89235	16.10	15.77	15.95—.02	RiteAid	67462	18.57	16.11	18.13+1.91	RckitCon	155299	20.63	19.66	20.21+.51	SMEnergy .02m	96894	5.32	4.78	5.31+.51	S&P500ETF 4.13e		419728	370.78	367.67	370.17+1.08	Salesforce	120347	229.50	225.66	227.86+.16	Schlmbrg .50	80585	23.30	22.44	23.23+.40	SlackTc	351964	43.11	42.80	43.03+.35	Smartsh	67054	75.49	68.30	69.32+6.85	SnapIncA	124222	50.43	49.18	50.00+.55	Snowflaken		114567	429.00	386.25	390.00+1.04	SwstAirl .72	90594	47.93	47.06	47.28—.61	SwstnEngy	151974	2.97	2.82	2.92+.07	SpiritAir	70231	26.33	25.14	26.30+.89	SPHlthC 1.01e		79531	112.79	111.54	112.70+.85	SPCnSt 1.28e	70909	67.88	66.99	67.74+.37	SPEngy 2.04e	289179	40.67	39.18	40.27+.59	SPDRFncl .46e		312930	28.84	28.51	28.77—.01	SPUtil 1.55e	105025	62.98	62.09	62.57—.19	TaiwSemi .73e		98439	107.84	105.11	105.64—.75	TevaPhrm .73e	170785	11.05	10.00	11.04+.98	TollBros .44	86871	46.85	44.63	45.32—3.89	Transocn	539824	2.33	2.08	2.27+.13	Twitter	71195	48.10	46.90	47.43—.47	UberTch	253237	54.22	52.35	53.01—.79	UtdMicro .09e	111875	9.25	8.30	8.76—.28	USNGas	67272	8.90	8.58	8.84+.06	USSteel .04	334213	19.58	17.28	19.47+2.28	ValeSA .29e	280021	16.45	16.10	16.19—.09	VanEGold .06e	150190	36.75	36.23	36.35—.15	VangEmg 1.10e	73598	49.48	49.24	49.48+.14	Vereit .31	96436	7.63	7.51	7.54—.06	VerizonCm 2.52f		133487	61.70	60.88	61.45+.10	Vipshop	131924	25.91	25.23	25.56+.36	VirgnGal	214917	33.69	31.61	33.39—.41	Visa 1.28f	86431	213.13	209.89	212.77+.12	WPXEngy	82833	8.43	8.00	8.16+.01	WalMart 2.16f		69000	149.85	147.18	149.45+1.34	WellsFargo .40m		321340	29.30	28.40	28.94—.40	WmsCos 1.60	119120	22.35	21.41	22.10+.50	Xpengn	260743	51.98	48.16	48.69+.39	Yamanag .06f	84960	5.78	5.66	5.68—.07