BC-150-actives-f

| December 15, 2020 3:09 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	541952	3.24	2.76	2.86—.33	AT&TInc 2.08	320668	30.70	30.28	30.58+.03	AbbVie 5.20f		119462	105.45	102.32	102.82—1.38	Alibaba	164723	255.68	252.30	255.11—.92	Altice .07e	75321	35.15	34.60	35.14+.55	Altria 3.44f	144258	42.93	42.04	42.18—.72	Ambev .05e	141079	3.12	3.04	3.10+.08	AmerWelln	72871	33.75	28.05	30.21—2.97	Annaly 1e	95432	8.39	8.27	8.39+.15	AnteroRes 1	95361	5.03	4.84	4.98+.04	AptInv 1.64	976505	6.48	4.88	5.04—35.30	ArcelorM .10p		82036	23.42	22.22	23.18+2.01	BPPLC 2.46f	118831	21.99	21.51	21.94+.58	BcoBrad .06a	189961	5.31	5.22	5.27+.05	BcoSantSA .21e	139083	3.28	3.20	3.20+.07	BkofAm .72	436616	28.82	28.25	28.64+.42	Barclay .15e	64719	7.77	7.49	7.74+.23	BarrickGld 2.82e		160224	23.17	22.71	22.87+.43	BestInc	86796	2.37	2.09	2.13—.23	BlackBerry	97520	8.39	8.09	8.30+.05	Boeing	189224	232.50	224.36	229.50+.88	BostonSci	165429	34.97	33.75	34.67+1.22	BrMySq 1.96f	146798	62.64	60.85	62.57+2.60	CVSHealth 2	78056	70.19	68.80	69.89+.17	Camecog .32	73447	14.09	13.17	13.94+.66	Carnival	567068	21.71	19.95	21.53+.60	Cemex .29t	64545	5.32	5.22	5.30+.06	CenovusE .25	76987	6.17	6.00	6.12+.08	Chevron 5.16	116048	90.48	88.77	89.37—.07	Chewy	69911	91.37	82.70	91.13+8.32	Cinemark 1.44f	74251	16.26	15.10	16.25+.55	Citigroup 2.04	158914	59.86	58.57	59.67+.93	ClearChan	120828	1.38	1.30	1.34—.03	ClevCliffs .24	108767	13.63	12.82	13.54+.43	CocaCola 1.64	156166	54.22	53.60	53.84+.57	ColonCap .44	106829	4.90	4.72	4.87+.14	ConcdMed	90703	5.89	1.95	5.31+3.41	ConocoPhil 1.72f		97254	42.98	41.71	42.80+.48	Coty .50	87343	7.00	6.61	6.88+.22	DeltaAir	113591	41.93	40.16	41.85+1.16	DevonE .44	66865	15.83	15.22	15.79+.42	DxSCBear	265693	7.56	7.08	7.09—.57	DirSPBear	279424	4.24	4.11	4.12—.16	DrxSCBull .41e		83916	65.16	61.28	65.04+4.49	Disney 1.76	186862	174.47	167.82	173.94+4.64	ElancoAn	127198	31.07	28.29	30.82+2.11	ElementSol .05p	64822	16.88	16.28	16.85+.55	EliLilly 2.96	69736	168.23	158.05	167.43+9.52	EgyTrnsfr .61m	188097	7.09	6.90	6.99+.04	EntProdPt 1.78	72962	21.73	21.08	21.54+.38	ExxonMbl 3.48	265382	43.22	42.06	43.04+.82	FstHorizon .60	139293	12.94	12.70	12.90+.20	FordM	695868	9.15	8.94	9.15+.24	FrptMcM	114908	24.41	23.90	24.30+.50	GameStop 1.52	81578	14.02	12.48	13.85+1.13	GenElec .04	865793	11.15	10.65	11.11+.28	GenMotors	123635	42.16	41.31	41.66+.04	HPInc .78f	68149	23.78	23.46	23.71+.50	Hallibrtn .18m	155815	20.15	19.24	20.07+1.11	Hanesbds .60	74856	14.19	13.74	14.14+.38	HeclaM .01e	90064	5.45	5.13	5.42+.41	HPEnt .60e	101019	12.18	11.82	12.17+.30	Hyliion	77670	16.66	15.35	15.75—.65	iPtShFut	422752	18.20	17.54	17.56—.85	iShGold	185590	17.69	17.59	17.69+.25	iShBrazil .67e	198472	37.08	36.40	37.02+.79	iShSilver	172206	22.83	22.60	22.80+.64	iShChinaLC .87e		107930	45.52	45.28	45.49+.07	iSCorSP500 4.38e		84699	369.35	365.69	369.31+4.96	iShEMkts .59e	393440	50.51	50.02	50.48+.54	iShiBoxIG 3.87		122545	137.48	137.09	137.45+.27	iSh20yrT 3.05		65464	158.39	157.31	157.80—.53	iSEafe 1.66e	240706	72.31	71.71	72.26+.73	iShiBxHYB 5.09		251028	87.00	86.68	86.97+.27	iShR2K 1.77e		266628	194.90	190.73	194.68+4.75	Infosys .27	140598	15.74	15.49	15.61—.05	iShCorEM .95e	125380	60.67	60.08	60.65+.66	ItauUnH	303842	6.19	6.06	6.18+.13	JPMorgCh 3.60		123078	120.90	118.62	120.32+2.02	JohnJn 4.04	76122	150.75	149.53	150.57+1.50	Keycorp .74	223358	15.70	15.32	15.69+.26	KindMorg 1.05	211752	14.94	14.35	14.77+.46	Kinrossg	259958	7.25	7.06	7.13+.23	KosmosEn .18	72411	2.21	2.06	2.17+.03	Kroger .72f	89609	31.42	31.10	31.19—.11	LloydBkg .47a	104904	1.95	1.86	1.92+.07	LumenTch 1	106488	10.57	10.33	10.50+.08	MGM Rsts .01	65464	30.85	29.53	30.76+1.25	Macys	185121	10.77	10.31	10.74+.41	MarathnO .12m	234989	6.95	6.67	6.91+.19	Medtrnic 2.32f		75335	115.72	113.35	114.89+2.92	Merck 2.60f	96254	81.04	80.00	80.48+.16	MorgStan 1.40	96004	64.03	62.16	63.95+2.07	Mosaic .20	82386	23.26	22.70	23.11+.43	NextEraEn 1.40		65440	75.30	73.29	74.91+1.36	Nielsenplc .24m		72287	19.73	19.01	19.64+.35	NikeB	1.10f		75118	139.44	137.25	139.39+3.11	NokiaCp .19e	187160	4.12	4.03	4.10+.10	NorwCruis	329582	25.51	23.79	25.22—.19	OcciPet .04m	266496	20.18	18.82	19.84+.67	Oracle .96	155039	62.19	60.90	61.86+1.10	PG&ECp	162907	12.20	11.57	12.20+.35	Palantirn	490494	27.10	25.52	26.43—.81	Petrobras	167482	11.19	10.89	11.14+.24	Pfizer 1.56f	656150	39.18	38.21	38.71—.50	PhilipMor 4.80f	82850	85.20	84.15	84.29—.11	PrUShSP	86789	13.07	12.81	12.81—.37	PrUShD3	82802	13.71	13.22	13.26—.51	QuantmSn	152811	63.50	57.50	62.20+6.10	RaythTch 2.94	77688	71.80	70.10	71.04+.24	RegionsFn .62	84967	15.41	15.08	15.38+.23	ReneSola	77980	8.48	6.57	8.18+1.20	RckitCon	105271	22.63	21.83	22.36+.42	RylCarb 2.80	72375	74.71	70.75	74.05—.01	SMEnergy .02m	68012	6.14	5.70	5.88—.10	SpdrGold	68397	173.98	173.06	173.94+2.40	S&P500ETF 4.13e		636963	369.59	365.92	369.59+4.93	SpdrS&PRB .74e		70329	51.62	50.42	51.52+1.11	Salesforce	106612	222.14	218.20	220.15—1.12	Schlmbrg .50	126816	23.07	22.24	22.97+.79	Schwab .72	71994	51.54	50.02	51.05+1.21	SlackTc	193660	42.31	41.96	42.08—.18	SnapIncA	145306	52.66	51.13	51.35—.25	Snowflaken		202941	329.00	303.54	328.61—.54	SwstnEngy	109175	3.30	3.19	3.26+.01	SPEngy 2.04e	291437	40.66	39.53	40.46+.78	SPDRFncl .46e		371557	28.69	28.19	28.61+.48	SPInds 1.12e	73512	89.19	87.73	88.84+1.22	SPUtil 1.55e	111784	63.30	61.90	63.14+1.22	Suncorg .84m	82181	18.46	17.74	18.04—.06	TaiwSemi .73e		73950	106.38	104.42	105.09+1.53	TeckResg .19e	72296	18.61	17.88	18.59+.86	Transocn	357154	2.54	2.36	2.49+.05	Twitter	106854	52.96	51.61	52.82+.80	UberTch	174740	52.83	50.87	51.00—.46	USSteel .04	109533	18.03	17.03	17.92+.66	ValeSA .29e	164291	16.77	16.56	16.67+.21	VanEGold .06e		243786	35.57	34.86	35.37+1.08	VanEJrGld	94216	52.03	50.79	51.96+2.12	VangTotBd 2.06e		65401	88.21	88.10	88.20+.04	VangEmg 1.10e	93271	49.53	49.12	49.51+.46	VangFTSE 1.10e		65685	47.06	46.67	47.03+.51	VerizonCm 2.52f		151644	60.74	59.97	60.55+.57	VirgnGal	306960	27.05	24.38	24.51—1.96	Visa 1.28f	97805	209.44	206.16	208.36+1.11	WalMart 2.16f		104885	146.36	144.86	145.58—.07	WellsFargo .40m		385170	29.77	28.90	29.73+1.09	WmsCos 1.60	116721	22.53	21.64	22.33+.82	Xpengn	355546	51.24	47.25	49.49+2.32	Yamanag .06f	113817	5.52	5.36	5.51+.25