BC-150-actives-f

| December 10, 2020 3:09 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	94753	9.23	8.51	8.69+.06	AMCEnt	186127	4.10	3.77	4.09+.23	AT&TInc 2.08	467104	31.11	30.48	30.69—.77	Alibaba	101364	266.09	261.20	264.87+1.07	AllyFincl .76	86968	34.72	33.10	34.49+.96	Altria 3.44f	96455	43.13	42.47	42.95—.03	Ambev .05e	380420	3.18	3.03	3.15+.16	Annaly 1e	116923	8.27	8.15	8.22—.08	AnteroMid .45e	68878	8.43	7.81	8.43+.55	AnteroRes 1	223108	5.36	4.38	5.21+.82	AsanaAn	94652	32.51	28.95	29.10+.76	BPPLC 2.46f	178810	22.83	21.98	22.41+.51	BcoBrad .06a	260853	5.37	5.14	5.35+.33	BcoSantSA .21e	85761	3.21	3.12	3.18—.11	BkofAm .72	586752	29.13	28.47	29.11+.31	Barclay .15e	80338	7.72	7.37	7.55—.25	BarrickGld 2.82e		179743	23.57	22.98	23.09—.27	BlackBerry	107750	8.40	8.08	8.37+.06	Boeing	159898	237.01	228.02	234.43+2.37	BostonSci	110239	34.27	33.95	34.00—.13	BrMySq 1.80	94240	61.04	59.96	60.20—.72	CNXResc .04	77946	11.14	9.95	11.10+1.20	CabotO&G .40	69291	17.66	16.86	17.65+.88	Camecog .32	71931	12.55	11.50	12.46+.90	Carnival	483083	23.07	22.16	22.32—.37	Cemex .29t	181973	5.55	5.22	5.50+.18	CenovusE .25	95120	6.27	5.86	6.20+.34	Chevron 5.16	119229	94.56	90.78	93.35+2.91	Cinemark 1.44f	98895	15.43	14.63	14.99—.16	Citigroup 2.04	258451	60.79	58.01	60.50+1.55	ClevCliffs .24	222549	14.16	12.56	14.14+1.48	CocaCola 1.64	115374	53.51	52.98	53.05—.28	ConocoPhil 1.72f		149041	44.22	42.45	44.00+1.30	DeltaAir	104541	42.75	41.07	42.62+.51	DevonE .44	x92559	16.72	15.48	16.57+.97	DxSCBear	186489	8.06	7.52	7.57—.22	DirSPBear	249165	4.30	4.18	4.22+.02	DrxSCBull .41e		68445	61.58	57.54	61.25+1.76	Disney 1.76	87984	155.34	152.50	154.69+.26	DoorDashn	92986	187.70	172.64	186.00—3.51	EQTCorp .12	79546	14.83	13.86	14.66+.71	EKodak	97860	10.50	9.77	10.00+.34	8x8Inc	124031	29.91	23.50	28.65+7.38	EgyTrnsfr .61m	236135	6.85	6.47	6.82+.33	EntProdPt 1.78	120294	21.50	20.67	21.37+.70	ExxonMbl 3.48		379938	44.47	42.76	44.01+1.21	FordM	831026	9.32	9.10	9.12—.33	FrptMcM	172200	25.21	24.34	24.86+.40	GameStop 1.52	75359	14.41	13.05	14.12+.46	GenElec .04	954407	11.48	11.06	11.32—.07	GenMotors	177782	43.88	42.46	42.87—1.56	HPInc .78f	103314	23.44	22.85	23.17—.02	Hallibrtn .18m	116626	20.31	18.92	19.99+.48	HPEnt .60e	77917	12.25	11.92	12.12—.01	ICICIBk .19e	72011	13.92	13.77	13.91—.06	iPtShFut	461196	17.47	16.89	17.36+.16	iShGold	138473	17.65	17.45	17.50—.05	iShBrazil .67e	364131	37.45	35.85	37.39+1.74	iShSilver	135559	22.58	22.19	22.32+.09	iShChinaLC .87e		129616	46.70	46.05	46.57+.57	iShEMkts .59e	360299	51.14	50.34	51.08+.65	iShiBoxIG 3.87		135275	137.16	136.56	137.14+.68	iSh20yrT 3.05		100227	158.29	156.83	158.21+1.39	iSEafe 1.66e	207703	72.56	71.91	72.40+.10	iShiBxHYB 5.09		239735	86.88	86.46	86.77+.16	iShR2K 1.77e		211197	191.65	187.31	191.24+1.83	iShCorEafe 1.56e		113595	68.42	67.82	68.25+.05	Infosys .27	100325	15.70	15.47	15.50—.03	iShCorEM .95e	74420	61.45	60.53	61.40+.76	ItauUnH	500906	6.33	6.04	6.30+.33	JPMorgCh 3.60		136045	120.78	119.56	120.27—.78	JohnJn 4.04	73886	152.98	151.68	152.25—.85	Keycorp .74	98476	16.16	15.73	16.08+.03	KindMorg 1.05	237117	14.88	14.60	14.79+.18	Kinrossg	96579	7.50	7.23	7.31	KosmosEn .18	145455	2.40	2.00	2.38+.41	Kroger .72f	89957	31.32	30.95	31.21	LloydBkg .47a	114497	1.91	1.81	1.88—.08	LumenTch 1	139040	10.39	9.96	10.03—.42	MGM Rsts .01	78224	31.05	29.58	30.93+.99	Macys	222060	11.79	11.25	11.70+.03	MarathnO .12m	399531	7.46	7.11	7.30+.15	MarathPt 2.32		92634	44.69	42.34	43.83+1.19	Merck 2.60f	69239	83.94	82.72	82.99—.48	MetLife 1.84	105613	47.70	46.74	47.55—.09	MorgStan 1.40	87845	64.55	63.33	64.44+.07	MurphO .50	71951	13.67	12.35	13.61+1.21	NokiaCp .19e	279239	4.22	4.12	4.20+.01	NorwCruis	237607	27.54	26.55	27.44+.18	OcciPet .04m	513184	21.61	19.30	21.31+1.92	Oracle .96	141216	59.81	59.04	59.48—.25	PBFEngy 1.20	80036	8.87	7.86	8.83+.86	PG&ECp	189244	12.50	11.92	12.02—.37	Palantirn	575242	28.04	25.15	27.04+.41	PeabodyE .58	111854	2.18	1.48	2.04+.56	PetrbrsA	69454	11.17	10.58	11.07+.66	Petrobras	325755	11.39	10.69	11.26+.70	Pfizer 1.52	526744	42.22	41.45	41.73—.12	PhilipMor 4.80f	83154	85.41	83.95	84.97+.36	Pinterest	84612	71.91	66.60	71.64+3.17	ProShSP	89473	18.53	18.36	18.41+.01	PrUShSP	95802	13.19	12.94	13.02+.02	PrUShD3	69594	13.74	13.48	13.56+.06	QuantmSn	212458	79.50	66.00	76.61+1.47	RangeRs .08	96426	7.76	7.10	7.72+.64	RaythTch 2.94	73931	73.74	72.45	72.98—.56	RegionsFn .62	105155	15.89	15.60	15.85—.02	RckitCon	105806	21.40	20.63	20.80—.26	SMEnergy .02m	126963	6.52	5.57	6.46+.89	S&P500ETF 4.13e		571465	367.86	364.43	366.73—.12	SpdrS&PBk .53e	79680	41.37	40.60	41.32+.17	SpdrShTHiY 1.58		85899	26.80	26.70	26.77+.02	Salesforce	91918	224.31	220.16	222.92+2.35	Schlmbrg .50	139600	23.89	22.22	23.38+.01	Schwab .72	75832	50.37	49.53	50.10—.45	SiderurNac	70814	5.67	5.23	5.65+.71	SlackTc	293357	42.63	42.13	42.32+.23	SnapIncA	314275	53.27	48.60	53.15+4.00	SwstAirl .72	81943	46.100	45.02	46.80+1.04	SwstnEngy	273981	3.45	3.04	3.40+.38	Square	78991	217.61	203.57	217.25+10.21	SPEngy 2.04e	387690	42.08	40.30	41.60+1.24	SPDRFncl .46e		397608	28.78	28.39	28.75+.05	SPInds 1.12e	116216	89.22	88.17	88.56—.85	SPUtil 1.55e	108010	62.63	61.85	62.14—.32	Suncorg .84m	74644	18.94	18.03	18.78+.79	TaiwSemi .73e		71271	105.11	102.20	104.23—.19	TevaPhrm .73e	74319	10.77	10.50	10.57—.08	Transocn	714190	2.57	2.22	2.54+.29	TruistFn 1.80	83931	48.13	47.06	47.95+.07	Twitter	240133	51.74	46.54	51.21+3.98	UberTch	201728	54.62	51.30	54.35+.56	USBancrp 1.68	72706	46.27	45.35	46.12+.27	USNGas	83998	9.38	8.91	9.31+.52	USOilrs	75615	32.65	31.83	32.11+.77	USSteel .04	150812	19.01	17.77	18.85+.60	ValeSA .29e	420847	17.05	16.40	17.00+.91	VanEGold .06e	171676	36.03	35.14	35.24—.16	VangEmg 1.10e	86273	49.61	48.83	49.56+.66	Vereit .31	172724	7.60	7.45	7.55—.04	VerizonCm 2.52f		152071	61.35	60.33	60.51—.95	VirgnGal	145285	32.60	29.61	32.18+.05	Visa	1.28f	104880	209.30	207.25	207.61—1.97	W&TOff .40	234354	2.75	2.18	2.66+.50	WPXEngy	102391	8.61	7.95	8.53+.50	WalMart 2.16f		x68689	148.15	146.57	147.04—.69	WellsFargo .40m		316744	29.56	28.54	29.49+.44	WmsCos 1.60	x119880	22.20	21.75	22.00	Xpengn	268698	45.08	42.84	44.80+.15	Yamanag .06f	162535	5.70	5.51	5.62+.07