BC-150-actives-f

| December 14, 2020 3:11 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Monday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	668851	4.01	3.00	3.19—.73	AT&TInc 2.08	417112	31.27	30.40	30.55—.46	AbbVie 5.20f	82590	108.07	104.09	104.20—2.14	Alibaba	182479	260.86	256.03	256.03—8.51	Altice .07e	95119	35.15	34.46	34.59—.31	Altria 3.44f	152061	42.90	42.89	42.90—.10	Ambev .05e	196689	3.10	3.01	3.02—.11	Annaly 1e	115332	8.35	8.22	8.24	AnteroMid .45e	77662	8.59	7.85	7.89—.53	AnteroRes 1	110482	5.34	4.92	4.94—.21	BPPLC 2.46f	129709	22.33	21.33	21.36—.67	BakHugh .72	83126	23.00	21.54	21.68—.99	BcoBrad .06a	213465	5.34	5.18	5.22—.08	BkofAm .72	401692	28.96	28.14	28.22—.35	BarrickGld 2.82e		146864	23.07	22.40	22.44—.46	BerkHB	65342	228.06	222.36	222.85—3.54	BlackBerry	146406	8.57	8.17	8.25+.09	Boeing	190166	237.63	228.37	228.62—1.71	BostonSci	85163	34.26	33.42	33.45—.15	BrMySq 1.80	113258	61.10	59.92	59.97—.75	CVSHealth 2	71453	72.33	69.68	69.72—1.86	CabotO&G .40	67587	17.59	16.92	17.25+.25	Camecog .32	99349	14.42	13.27	13.28—.05	Carnival	551289	22.75	20.93	20.93—.39	CenovusE .25	114853	6.45	6.04	6.04—.17	Chevron 5.16	116078	93.70	89.24	89.44—3.01	Cinemark 1.44f	109635	16.94	15.24	15.70—.55	Citigroup 2.04	195275	60.26	58.73	58.74—.19	ClevCliffs .24	120961	13.98	13.09	13.11—.48	CocaCola 1.64	209980	53.84	53.18	53.27—.08	ConocoPhil 1.72f		169217	44.25	42.26	42.32—1.16	Coty .50	120031	7.27	6.57	6.66—.25	DeltaAir	123426	42.38	40.67	40.69—1.05	DesktpMn	98920	18.80	15.54	17.07	DevonE .44	82429	16.60	15.36	15.37—.79	DxSCBear	224548	7.66	7.27	7.66—.02	DirSPBear	247353	4.29	4.11	4.28+.06	DrxSCBull .41e		96291	63.52	60.51	60.55+.28	Disney 1.76	308674	177.30	168.81	169.30—6.42	DoorDashn		78545	170.00	151.20	160.00—15.00	EgyTrnsfr .61m	231673	7.20	6.83	6.95—.06	EntProdPt 1.78	74190	21.92	21.06	21.16—.45	ExxonMbl 3.48		300428	44.46	42.18	42.22—1.58	FordM	767204	9.18	8.88	8.91—.11	FrptMcM	151846	24.92	23.77	23.80—.81	GameStop 1.52	99766	13.43	12.14	12.72—.59	Gap	92860	21.03	20.28	20.34—.51	GenElec .04	790523	11.35	10.79	10.83—.33	GenMotors	98297	42.54	41.42	41.62—.30	Hallibrtn .18m	115343	20.24	18.83	18.96—.87	Hanesbds .60	90833	13.98	13.66	13.76—.20	HPEnt .60e	93334	12.25	11.84	11.87—.12	ICICIBk .19e	83142	14.51	14.27	14.29+.19	iPtShFut	392854	18.48	17.26	18.41+.41	iShGold	198278	17.54	17.37	17.44—.10	iShBrazil .67e	244442	36.97	36.10	36.23—.91	iShSilver	160809	22.53	22.12	22.16—.10	iShChinaLC .87e		112399	45.68	45.39	45.42—.73	iShEMkts .59e	344063	50.35	49.91	49.94—.78	iShiBoxIG 3.87		80040	137.32	136.87	137.18—.10	iSh20yrT 3.05		75348	158.69	157.11	158.33—.44	iSEafe 1.66e	258564	72.07	71.48	71.53—.65	iShiBxHYB 5.09		195049	86.88	86.60	86.70+.02	iShR2K 1.77e		321810	193.12	189.88	189.93—.37	iShCorEafe 1.56e		72543	68.10	67.56	67.58—.50	iShCorEM .95e		100791	60.46	59.97	59.99—1.02	ItauUnH	355129	6.26	6.05	6.05—.19	JPMorgCh 3.60		116413	121.42	118.11	118.30—1.26	JohnJn 4.04	85309	153.48	148.99	149.07—3.88	Keycorp .74	71138	16.13	15.38	15.43—.41	KindMorg 1.05	262808	14.97	14.19	14.31—.44	Kinrossg	309597	7.13	6.85	6.90—.30	KosmosEn .18	118574	2.45	2.13	2.14—.21	Kroger .72f	102490	31.59	31.25	31.30—.04	LBrands 1.20	87716	40.04	37.84	38.20—1.34	LloydBkg .47a	73790	1.90	1.84	1.85+.08	LumenTch 1	135569	10.71	10.34	10.42+.23	MGM Rsts .01	95183	30.71	29.38	29.51—.67	Macerich 2m	69894	12.06	10.96	11.01—.62	Macys	260426	11.42	10.33	10.33—.75	MarathnO .12m	275298	7.25	6.68	6.72—.34	Merck 2.60f	x125220	83.08	80.04	80.32—1.99	MetLife 1.84	69446	48.10	45.83	45.84—1.35	MorgStan 1.40	101486	64.30	61.86	61.88—1.44	Mosaic .20	70370	23.70	22.65	22.68+.45	NikeB	1.10f		75876	139.00	136.20	136.28—1.13	NokiaCp .19e	210549	4.07	3.98	4.00—.06	NorwCruis	242417	27.54	25.22	25.41—1.10	OcciPet .04m	358437	21.65	19.08	19.17—1.72	Oracle .96	161836	61.66	60.69	60.76+.15	PBFEngy 1.20	81345	8.39	7.42	7.42—.76	PG&ECp	103604	12.09	11.79	11.85—.09	Palantirn	445611	28.26	26.73	27.24+.04	PeabodyE .58	75443	2.44	1.98	2.07+.08	Petrobras	193301	11.29	10.87	10.90—.23	Pfizer 1.56f	942866	41.66	39.07	39.21—1.91	PhilipMor 4.80f	127498	85.78	84.36	84.40—.60	Pinterest	68704	72.18	69.52	69.79—1.34	ProShSP	95367	18.53	18.26	18.51+.08	PrUShSP	87603	13.18	12.80	13.18+.13	PrUShD3	74188	13.77	13.12	13.77+.28	QuantmSn	151371	66.75	55.55	56.10—8.05	Qudian	93921	1.38	1.25	1.25—.08	RaythTch 2.94	106637	73.83	70.71	70.80—2.09	RegionsFn .62	89026	15.82	15.07	15.15—.39	ReneSola	130812	7.65	5.82	6.98+1.44	RckitCon	216639	22.64	21.28	21.94+1.08	SMEnergy .02m	138011	7.09	5.86	5.98—.69	SpdrGold	76370	172.52	170.91	171.54—.95	S&P500ETF 4.13e		685270	369.80	364.47	364.66—1.64	SpdrS&PRB .74e		68547	51.70	50.20	50.41—.33	Salesforce	82828	223.47	220.45	221.27—1.15	Schlmbrg .50	118006	23.40	21.99	22.18—.76	Schwab .72	78848	51.69	49.82	49.84+.41	SlackTc	125840	42.44	42.17	42.26+.02	SnapIncA	188680	53.73	51.28	51.60—1.73	Snowflaken		69425	357.98	327.16	329.15—24.81	SwstAirl .72	68583	46.60	45.24	45.26—.62	SwstnEngy	156926	3.35	3.20	3.25—.01	SpiritAir	69970	27.00	25.53	25.99—.24	Square	73630	220.43	214.50	215.86—.73	SPHlthC 1.01e		84693	113.09	110.77	110.84—.84	SPCnSt 1.28e	66631	67.91	67.04	67.06—.26	SPEngy 2.04e	399220	41.76	39.54	39.68—1.44	SPDRFncl .46e		378379	28.84	28.11	28.13—.33	SPInds 1.12e	68417	89.70	87.60	87.62—1.15	SPUtil 1.55e	136039	63.20	61.86	61.92—.32	Suncorg .84m	79639	19.16	18.10	18.10—.49	TJX	86477	66.95	65.31	65.34—.72	Technip .13	65050	9.85	9.37	9.51—.16	Transocn	532670	2.70	2.34	2.44—.08	Twitter	172984	53.48	51.80	52.02+.58	UberTch	190222	53.44	51.24	51.46—1.17	USSteel .04	146699	18.83	17.24	17.26—1.05	ValeSA .29e	305841	16.80	16.33	16.46—.40	VanEGold .06e	279138	35.35	34.26	34.29—.79	VnEkRus .01e	71340	25.36	24.64	24.66—.44	VanEJrGld	71191	51.53	49.77	49.84—1.23	VangEmg 1.10e	70730	49.40	49.02	49.05—.18	VangFTSE 1.10e		67566	46.92	46.50	46.52+.01	Vereit .31	90708	7.81	7.50	7.51—.13	VerizonCm 2.52f		150990	61.06	59.77	59.98—.37	VirgnGal	470060	28.83	26.38	26.47—5.57	Visa	1.28f	119581	211.30	206.97	207.25+1.01	W&TOff .40	65641	2.74	2.47	2.57—.05	WalMart 2.16f		83434	147.72	145.40	145.65—1.35	WellsFargo .40m		280682	29.78	28.51	28.64—.44	WmsCos 1.60	196851	22.19	21.22	21.51—.42	Xpengn	343151	48.10	44.30	47.17+2.86	Yamanag .06f	136376	5.51	5.25	5.26—.21