BC-150-actives-f

| December 9, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	208808	4.33	3.75	3.86—.12	AT&TInc 2.08	706576	31.89	30.97	31.46+.65	Alibaba	90195	267.91	263.10	263.80—2.29	Altria 3.44f	166839	43.17	42.29	42.98+.75	Ambev .05e	203364	3.03	2.93	2.99+.03	Annaly 1e	103869	8.41	8.22	8.30—.02	AnteroRes 1	103545	4.60	4.25	4.39+.08	ArkInnova 1.17e		78258	125.53	118.76	119.98—2.19	BPPLC 2.46f	156232	22.36	21.68	21.90+.11	BcoBrad .06a	196172	5.11	4.96	5.02—.01	BkofAm .72	548562	29.25	28.75	28.80—.13	BarrickGld 2.82e		204369	23.81	23.18	23.36—.54	BlackBerry	195811	8.65	8.06	8.31—.21	Boeing	189992	240.84	228.28	232.06—4.51	BostonSci	147079	34.34	33.72	34.13+.16	BrMySq 1.80	102434	61.56	60.33	60.92—.20	Carnival	667344	24.38	21.97	22.69—.88	Cemex .29t	137995	5.57	5.29	5.32—.23	CenovusE .25	104868	6.07	5.71	5.86+.03	CenterPnt .60	153914	22.70	22.00	22.23—.27	Chevron 5.16	111117	93.02	89.37	90.44—1.10	Chewy	136638	82.49	74.35	75.57—3.58	Cinemark 1.44f	130571	15.75	14.77	15.15+.13	Citigroup 2.04	272660	59.55	58.30	58.95+.59	ClevCliffs .24	200530	13.64	12.37	12.66—.38	CocaCola 1.64	115081	53.60	53.00	53.33+.15	ConocoPhil 1.72f		107673	43.50	41.72	42.70+.02	Coty .50	85563	7.40	7.12	7.17+.02	DeltaAir	163072	43.48	41.34	42.11—.30	DevonE .44	117628	16.35	15.35	15.71—.26	DxSCBear	247143	7.97	7.39	7.79+.17	DirSPBear	346337	4.24	4.07	4.20+.09	DrxSCBull .41e		129581	62.75	58.10	59.49—1.33	Disney 1.76	107911	157.46	153.89	154.43+.71	DomEngy 2.52m		79632	74.84	73.16	74.30—.45	DoorDashn	253096	195.50	163.80	189.51	EKodak	181866	10.73	9.49	9.66—1.49	EliLilly 2.96	83278	158.94	153.68	158.00+8.70	EgyTrnsfr .61m	348943	6.94	6.44	6.49—.25	EntProdPt 1.78	78806	21.21	20.46	20.67—.28	ExxonMbl 3.48	377936	43.73	42.38	42.80+.56	FirstEngy 1.56f	95641	31.08	30.38	30.64+.38	FordM	607262	9.49	9.29	9.45+.20	FrptMcM	159863	24.78	23.82	24.46—.01	fuboTVn	80348	32.73	27.77	29.79+.79	GameStop 1.52		243304	14.73	13.23	13.66—3.28	Gap	81096	22.10	21.37	21.81+.32	GenElec .04	1257181	11.49	11.00	11.39+.43	GenMotors	124542	44.55	43.91	44.43+.63	Gerdau .02e	130567	4.54	4.33	4.34—.15	HPInc .78f	105396	23.79	23.14	23.19—.33	Hallibrtn .18m	169584	20.36	19.27	19.51—.25	HPEnt .60e	105311	12.37	12.03	12.13+.03	iPtShFut	669869	17.35	16.28	17.20+.61	iShGold	189679	17.69	17.41	17.55—.28	iShBrazil .67e	264708	36.36	35.31	35.65—.60	iShSilver	313095	22.57	21.93	22.23—.59	iShChinaLC .87e		161743	46.49	45.85	46.00—.58	iShEMkts .59e	407570	51.03	50.19	50.43—.44	iShiBoxIG 3.87		208247	136.60	136.12	136.46—.50	iSh20yrT 3.05		77490	157.32	156.02	156.82—.52	iSEafe 1.66e	183480	72.64	71.84	72.30+.10	iShiBxHYB 5.09		365705	86.85	86.49	86.61—.13	iShR2K 1.77e		294552	192.81	187.90	189.41—1.39	iShREst 2.76e	79563	85.37	83.96	84.50—.65	iShCorEafe 1.56e		118111	68.58	67.25	68.20+.07	Infosys .27	139165	16.09	15.46	15.53—.48	InvMtgCap .08m	98941	3.48	3.26	3.38—.04	iShCorEM .95e	126410	61.31	60.33	60.64—.45	ItauUnH	383741	6.06	5.89	5.97+.02	JPMorgCh 3.60		130684	123.30	120.44	121.05—.95	JohnJn 4.04	84056	153.50	151.76	153.10+1.55	Keycorp .74	93092	16.38	15.95	16.05+.09	KindMorg 1.05	237784	14.94	14.42	14.61—.15	Kinrossg	185238	7.56	7.23	7.31—.24	KosmosEn .18	160416	2.28	1.93	1.97—.20	Kroger .72f	123708	31.57	30.100	31.21—.09	Lowes 2.20	110764	160.98	157.22	160.13+8.89	LumenTch 1	135669	10.45	10.38	10.45+.16	MGM Rsts .01	x82425	30.49	29.69	29.94+.06	Macerich 2m	82848	12.47	11.89	12.21+.25	Macys	241714	11.82	11.35	11.67+.15	MarathnO .12m	501107	7.40	6.98	7.15+.08	MorgStan 1.40	101418	65.43	64.10	64.37+.46	Nielsenplc .24m		148535	19.15	17.56	19.12+1.60	NokiaCp .19e	317794	4.28	4.18	4.19—.03	Nordstrm	77485	32.47	30.97	31.87+.35	NorwCruis	438357	28.98	26.20	27.26—.89	OcciPet .04m	x445486	20.40	18.82	19.39+.27	Oracle .96	122016	59.91	58.80	59.73+.70	PG&ECp	200991	12.45	12.21	12.39+.07	Palantirn	793331	28.85	25.33	26.63—1.96	Petrobras	263348	10.81	10.42	10.56—.07	Pfizer 1.52	856169	43.08	41.13	41.85—.71	Pinterest	106826	72.72	67.45	68.47—1.45	PivtInII	96455	18.38	16.31	17.18+1.46	PlainsAAP .72m	101827	9.33	8.47	8.69—.35	ProShSP	101009	18.46	18.20	18.40+.16	PrUShSP	110569	13.08	12.72	13.00+.22	PrUShD3	84519	13.64	13.16	13.50+.16	QEPRes .08	189839	2.61	2.11	2.39+.02	QuantmSn	532723	87.50	65.00	75.14+17.24	RMGAc	92254	21.88	17.66	18.92+.51	RegionsFn .62	97561	16.11	15.72	15.87—.08	RiteAid	93882	20.32	18.08	19.50+1.37	RckitCon	296246	21.97	20.47	21.06+.85	SMEnergy .02m	140831	6.07	5.34	5.57+.26	SpdrGold	107313	174.04	171.24	172.50—3.00	S&P500ETF 4.13e		737927	371.05	365.95	366.85—3.32	SpdrS&PRB .74e		89063	51.71	50.66	51.02+.20	STMicro .40	94918	36.92	34.97	35.27—6.30	Salesforce	152385	228.84	220.07	220.57—7.29	Schlmbrg .50	150621	23.79	22.97	23.37+.14	SlackTc	354956	43.11	42.05	42.09—.94	SnapIncA	183279	50.98	48.46	49.15—.85	Snowflaken		89406	406.99	361.01	371.26—18.74	SwstAirl .72	207092	47.54	45.25	45.76—1.52	SwstnEngy	156414	3.12	2.96	3.02+.10	SpiritAir	123069	27.48	25.75	26.14—.16	Square	111075	220.50	205.01	207.04—5.97	SPCnSt 1.28e	104200	67.87	67.29	67.47—.27	SPEngy 2.04e	433409	41.34	39.87	40.36+.09	SPDRFncl .46e		475860	28.95	28.59	28.70—.07	SPInds 1.12e	120470	89.73	88.77	89.41+.20	SPTech .78e		86343	127.11	123.95	124.38—2.43	SPUtil 1.55e	114844	62.72	62.04	62.46—.11	Suncorg .84m	96469	18.65	17.70	17.99—.24	TaiwSemi .73e		81877	106.60	103.51	104.42—1.22	TalosEn	76289	8.80	8.32	8.38—2.13	TevaPhrm .73e	132972	11.07	10.59	10.65—.39	Transocn	689195	2.47	2.14	2.25—.02	Twitter	92378	48.74	46.92	47.23—.20	UberTch	467003	56.02	53.06	53.79+.78	UtdMicro .09e	77718	8.95	8.37	8.54—.22	USBancrp 1.68	94148	46.15	45.24	45.85+.87	USSteel .04	300745	20.00	18.02	18.25—1.22	ValeSA .29e	295002	16.32	15.94	16.09—.10	VanEGold .06e	266898	36.16	35.01	35.40—.95	VanEJrGld	82044	52.83	50.81	51.44—1.67	VangEmg 1.10e		109217	49.49	48.70	48.90—.58	VangFTSE 1.10e		82968	46.85	46.28	46.57+.06	Vereit .31	105273	7.65	7.51	7.59+.05	VerizonCm 2.52f		149448	61.82	61.09	61.46+.01	VirgnGal	255426	35.82	30.51	32.13—1.26	W&TOff .40	76816	2.39	2.14	2.16—.04	WPXEngy	97308	8.38	7.83	8.03—.13	WellsFargo .40m		352563	29.24	28.61	29.05+.11	WmsCos 1.60	119333	22.85	22.25	22.40+.30	Xpengn	572834	47.71	43.55	44.65—4.04	Yamanag .06f	124296	5.71	5.48	5.55—.13