BC-150-actives-f

| December 11, 2020 3:14 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	221327	4.25	3.87	3.92—.17	AT&TInc 2.08	314804	31.09	30.39	31.01+.32	Alibaba	73915	265.32	262.50	264.54—.33	AllyFincl .76	62787	34.49	33.52	33.92—.57	Altria 3.44f	83499	43.14	42.62	43.00+.05	Ambev .05e	325725	3.13	3.05	3.13—.02	Amcor .46	63070	11.49	11.31	11.44—.09	Annaly 1e	106212	8.28	8.20	8.24+.02	AnteroRes 1	121365	5.36	4.94	5.15—.06	BPPLC 2.46f	137400	22.17	21.67	22.03—.38	BcoBrad .06a	182718	5.33	5.21	5.30—.05	BcoSantSA .21e	132871	3.13	3.07	3.09—.09	BkofAm .72	401397	28.75	28.30	28.57—.54	BkNYMel 1.24	62983	40.90	40.14	40.24—1.12	Barclay .15e	75016	7.28	7.11	7.18—.37	BarrickGld 2.82e		139466	23.31	22.84	22.90—.19	BlackBerry	115985	8.33	7.96	8.16—.21	Boeing	172704	236.22	228.33	230.33—4.10	BostonSci	148241	34.14	33.43	33.60—.40	BrMySq 1.80	100009	61.47	60.20	60.72+.52	CVSHealth 2	65010	72.11	70.65	71.58—.63	CabotO&G .40	107054	17.47	16.57	17.00—.65	Camecog .32	130048	13.52	12.23	13.33+.87	Carnival	522668	22.82	21.28	21.32—1.00	Cemex .29t	147293	5.50	5.21	5.37—.13	CenovusE .25	82352	6.27	6.08	6.21+.01	Chevron 5.16	95778	93.28	91.03	92.45—.90	Chewy	87705	85.36	78.76	85.11+7.04	Cinemark 1.44f		232539	16.87	14.71	16.25+1.26	Citigroup 2.04	209463	59.81	58.18	58.93—1.57	ClevCliffs .24	140602	14.07	13.29	13.59—.55	CocaCola 1.64	106364	53.54	52.78	53.35+.30	ConocoPhil 1.72f		142392	43.82	43.17	43.48—.52	Coty .50	83987	7.25	6.81	6.91—.22	DeltaAir	121861	42.43	41.14	41.74—.88	DevonE .44	67967	16.49	15.94	16.16—.41	DxSCBear	230897	7.92	7.51	7.68+.11	DirSPBear	269108	4.34	4.22	4.22	DrxSCBull .41e		93272	61.68	58.38	60.27—.98	Disney 1.76		873251	179.45	165.33	175.72+21.03	EQTCorp .12	74328	14.71	13.41	13.95—.71	EKodak	65031	10.12	9.38	10.10+.10	8x8Inc	65360	31.74	28.31	31.38+2.73	EgyTrnsfr .61m	257903	7.14	6.80	7.01+.19	EntProdPt 1.78	65214	21.74	21.33	21.61+.24	ExxonMbl 3.48	254579	43.93	43.21	43.80—.21	FordM	732746	9.19	9.01	9.02—.10	FrptMcM	146459	24.79	24.15	24.61—.25	GameStop 1.52	74818	14.00	13.02	13.31—.81	GenElec .04	888841	11.41	11.02	11.16—.16	GenMotors	155364	42.68	41.62	41.92—.95	HPInc .78f	77180	23.35	22.91	23.11—.06	Hallibrtn .18m	104732	20.00	19.40	19.83—.16	HPEnt .60e	67058	12.17	11.96	11.99—.13	Hyliion	63898	17.56	16.88	17.32	iPtShFut	561164	18.48	17.52	18.00+.64	iShBrHiY	149240	41.04	40.87	40.95—.03	iShGold	108923	17.62	17.50	17.54+.04	iShBrazil .67e	319681	37.33	36.60	37.14—.25	iShGerm .60e	66428	30.95	30.71	30.90—.33	iShSilver	107478	22.43	22.19	22.26—.06	iShChinaLC .87e		135674	46.34	46.12	46.15—.42	iShEMkts .59e	380276	50.91	50.63	50.72—.36	iShiBoxIG 3.87		90229	137.31	136.92	137.28+.14	iSh20yrT 3.05		81358	159.39	158.32	158.77+.56	iSEafe 1.66e	218119	72.19	71.75	72.18—.22	iShiBxHYB 5.09		176953	86.86	86.54	86.68—.09	iShR2K 1.77e		308428	191.72	188.30	190.30—.94	Infosys .27	71963	15.80	15.61	15.74+.24	Invesco .62	122920	17.91	16.98	17.86+.35	InvMtgCap .08m	64432	3.36	3.23	3.28—.04	iShCorEM .95e	74075	61.19	60.85	61.01—.39	ItauUnH	x394589	6.25	6.14	6.24—.05	JPMorgCh 3.60		99787	120.02	118.37	119.56—.71	KindMorg 1.05	136609	14.75	14.52	14.75—.04	Kinrossg	180784	7.37	7.13	7.20—.11	KosmosEn .18	125372	2.40	2.16	2.35—.03	Kroger .72f	106025	31.54	31.14	31.34+.13	LloydBkg .47a	87353	1.78	1.75	1.77—.11	LumenTch 1	114920	10.26	9.99	10.19+.16	MGM Rsts .01	77993	31.08	29.75	30.18—.75	Macys	250865	11.61	10.94	11.08—.62	MarathnO .12m	249865	7.31	7.00	7.06—.24	Merck 2.60f	76072	83.42	82.52	82.96—.03	MorgStan 1.40	90294	63.72	62.70	63.32—1.12	NokiaCp .19e	341469	4.10	4.00	4.06—.14	NorwCruis	211167	27.87	26.26	26.51—.93	OcciPet .04m	307194	21.35	20.35	20.89—.42	Oracle .96	162034	61.00	59.42	60.61+1.13	PBFEngy 1.20	68131	8.70	7.95	8.18—.65	PG&ECp	96114	12.17	11.85	11.94—.08	Palantirn	525837	28.27	26.06	27.20+.16	PeabodyE .58	78050	2.40	1.85	1.99—.05	PennaRE .08m	273868	1.38	1.08	1.12+.13	Petrobras	237175	11.17	10.95	11.13—.13	Pfizer 1.52	602691	42.07	40.69	41.12—.61	Pinterest	69086	72.88	69.27	71.13—.51	PlainsAAP .72m	65355	9.02	8.60	8.76—.10	ProVixST	71152	15.15	14.36	14.76+.54	ProctGam 3.16		65476	136.80	134.20	136.51+1.00	ProShSP	99128	18.59	18.42	18.43+.02	PrUShSP	85770	13.27	13.03	13.05+.03	PrUShD3	87140	13.81	13.47	13.49—.07	QuantmSn	168770	73.20	63.69	64.15—12.46	RMGAc	70605	23.60	21.02	21.29+.38	RangeRs .08	75963	7.86	7.13	7.25—.47	RaythTch 2.94	71794	73.58	72.36	72.89—.09	RegionsFn .62	86240	15.65	15.36	15.54—.31	RckitCon	95416	21.42	20.70	20.86+.06	SMEnergy .02m	104112	6.75	6.23	6.67+.21	S&P500ETF 4.13e		575607	366.74	363.26	366.30—.43	SpdrShTHiY 1.58	63917	26.81	26.72	26.77	Salesforce	82046	222.74	219.98	222.42—.50	Schlmbrg .50	145871	23.19	22.48	22.94—.44	Schwab .72	76292	49.52	48.89	49.43—.67	SeaLtd	69342	195.90	190.25	193.38—5.57	SlackTc	236333	42.41	42.10	42.24—.08	SnapIncA	267950	53.85	51.88	53.33+.18	Snowflaken		63458	369.10	347.26	353.96—19.32	SwstAirl .72	76241	46.59	45.16	45.88—.92	SwstnEngy	139321	3.44	3.20	3.26—.14	SpiritAir	161942	27.45	25.58	26.23—.80	Square	79069	222.20	213.17	216.59—.66	SPEngy 2.04e	278557	41.33	40.54	41.12—.48	SPDRFncl .46e		478624	28.53	28.23	28.46—.29	SPInds 1.12e	65671	88.96	88.00	88.77+.21	SPTech .78e	65102	124.30	122.90	124.30—.26	SPUtil 1.55e	66754	62.32	61.82	62.24+.10	Suncorg .84m	69989	18.75	18.37	18.59—.19	TJX	74147	66.33	65.49	66.06—.46	TaiwSemi .73e		74898	105.12	103.22	104.03—.20	TevaPhrm .73e	85869	10.60	10.23	10.33—.24	Transocn	612748	2.70	2.46	2.52—.02	Twitter	180123	52.45	49.97	51.44+.23	UberTch	168063	55.03	52.33	52.63—1.72	USSteel .04	181324	18.66	17.33	18.31—.54	ValeSA .29e	318365	16.92	16.70	16.86—.14	VanEGold .06e	132867	35.57	34.95	35.08—.16	VangEmg 1.10e	68621	49.40	49.12	49.23—.33	VangFTSE 1.10e		81396	46.53	46.25	46.51—.16	Vereit .31	98604	7.64	7.50	7.64+.09	VerizonCm 2.52f		136704	60.53	59.97	60.35—.16	Vipshop	73117	25.91	24.99	25.02—.34	VirgnGal	184284	34.60	31.86	32.04—.14	Visa 1.28f	92213	206.89	204.50	206.24—1.37	W&TOff .40	77025	2.66	2.37	2.62—.04	WellsFargo .40m		297465	29.39	28.67	29.08—.41	WmsCos 1.60	102233	21.94	21.52	21.93—.07	Xpengn	226763	46.83	43.65	44.31—.49	Yamanag .06f	87089	5.62	5.46	5.47—.15