BC-150-actives-f

| December 16, 2020 3:09 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .60f	64933	22.48	21.86	21.90—.38	AMCEnt	251899	2.89	2.72	2.78—.08	AT&TInc 2.08	346173	30.59	30.24	30.29—.29	AbbVie 5.20f	91769	105.41	101.90	104.64+1.82	Alibaba	157838	263.18	257.04	261.89+6.78	Altice .07e	81894	35.83	35.17	35.31+.17	Altria 3.44f	130334	43.17	42.18	43.10+.92	Ambev .05e	207450	3.16	3.06	3.16+.06	AmerWelln	74794	28.80	26.75	26.89—3.32	Annaly 1e	99505	8.42	8.30	8.37—.02	AnteroRes 1	114405	5.05	4.71	4.76—.22	AptIncon	65227	40.32	37.51	39.85+1.90	AptInv 1.64	394981	5.09	4.61	4.62—.42	ArcelorM .10p		66458	23.49	22.92	23.21+.03	BPPLC 2.46f	122653	22.05	21.66	21.83—.11	BcoBrad .06a	202299	5.39	5.15	5.39+.12	BcoSantSA .21e	83190	3.24	3.18	3.21+.01	BkofAm .72	424331	28.82	28.44	28.72+.08	BarrickGld 2.82e		171840	23.14	22.66	23.07+.20	BerkHB	75352	225.48	221.82	221.91—2.47	BlackBerry	80157	8.35	8.17	8.24—.06	Boeing	177105	232.37	225.30	225.87—3.63	BostonSci	136790	35.65	34.58	35.13+.46	BrMySq 1.96f	94921	63.28	62.29	62.34—.23	CVSHealth 2	73762	69.63	68.35	69.32—.57	Carnival	349957	22.21	21.31	21.76+.23	CenovusE .25	90576	6.13	5.83	5.89—.23	Chevron 5.16	98120	89.35	87.85	88.69—.68	Citigroup 2.04	149790	60.14	59.36	59.75+.08	ClevCliffs .24	90232	13.75	13.30	13.62+.08	CocaCola 1.64	154086	53.80	52.94	53.06—.78	Coeur	92626	10.35	9.21	10.28+1.17	ConocoPhil 1.72f		93097	42.94	42.13	42.32—.48	Coty .50	75954	6.95	6.78	6.82—.06	DeltaAir	109710	41.81	40.66	41.08—.77	DevonE .44	111011	16.08	15.46	15.91+.12	DxSCBear	202918	7.26	7.02	7.15+.06	DirSPBear	273288	4.14	4.06	4.09—.03	DrxSCBull .41e		75749	65.60	63.35	64.42—.62	Disney 1.76	110910	174.85	171.62	173.12—.82	DriveShack .48	111388	3.15	2.71	2.83+.38	EgyTrnsfr .61m	184573	7.00	6.85	6.87—.12	EntProdPt 1.78	87078	21.50	21.00	21.01—.53	ExxonMbl 3.48	342422	44.11	42.96	43.70+.66	FstHorizon .60	74859	12.97	12.76	12.94+.04	FMajSilvg	84414	12.15	11.41	12.09+.76	FordM	550239	9.18	8.97	9.04—.11	FrptMcM	133670	24.59	23.85	24.39+.09	fuboTVn	118568	31.10	26.93	29.70+3.23	Gap	75066	20.92	20.01	20.33—.36	GenElec .04	586300	11.15	10.90	10.93—.18	GenMotors	151101	41.87	40.81	41.42—.24	GoldFLtd .01e	63918	9.20	8.83	9.18—.01	HPInc .78f	111540	24.30	23.84	23.98+.27	Hallibrtn .18m	133866	20.54	19.87	20.14+.07	HeclaM .01e	118202	5.85	5.56	5.82+.40	HPEnt .60e	135994	12.27	11.99	12.16—.01	Hyliion	82818	17.19	16.02	16.79+1.04	ICICIBk .19e	80702	14.17	14.01	14.17—.16	iPtShFut	416412	17.71	16.97	16.99—.57	iShGold	228144	17.79	17.58	17.78+.09	iShBrazil .67e	220868	37.61	36.43	37.51+.49	iShSilver	458026	23.65	22.96	23.62+.82	iShChinaLC .87e		108218	45.75	45.50	45.54+.05	iShEMkts .59e	381004	50.80	50.47	50.72+.24	iShiBoxIG 3.87		123260	137.61	136.88	137.34—.11	iShCorUSTr .33	78094	27.40	27.32	27.37—.02	iSh20yrT 3.05		99524	157.89	156.39	157.38—.42	iSEafe 1.66e	156166	72.62	72.15	72.54+.28	iShiBxHYB 5.09		423610	86.97	86.60	86.84—.13	iShR2K 1.77e		254338	195.21	192.96	193.98—.70	Infosys .27	72158	15.75	15.53	15.66+.05	iShCorEM .95e	108468	61.02	60.64	60.88+.23	iShCDivGr .65e	93071	44.34	44.11	44.22—.06	ItauUnH	374932	6.31	6.06	6.28+.10	JPMorgCh 3.60		111678	121.08	119.86	120.67+.35	JohnJn 4.04	84824	150.92	149.55	149.67—.90	Keycorp .74	89048	15.77	15.52	15.76+.07	KindMorg 1.05	186889	14.76	14.51	14.60—.17	Kinrossg	292263	7.31	6.96	7.27+.14	KosmosEn .18	86844	2.16	2.04	2.06—.11	Kroger .72f	126532	31.32	30.82	30.97—.22	LumenTch 1	93252	10.59	10.28	10.35—.15	MGM Rsts .01	69998	31.17	30.41	30.98+.22	Macys	227086	10.97	10.20	10.28—.46	MarathnO .12m	254334	7.18	6.88	6.97+.06	Merck 2.60f	90427	80.75	79.65	79.83—.65	MetLife 1.84	71555	46.56	45.82	46.32+.08	MorgStan 1.40	88034	64.37	63.59	64.23+.28	MultiPlan	95416	8.98	8.27	8.87+.43	NextEraEn 1.40	77869	75.75	74.20	74.44—.47	NikeB	1.10f		65649	140.49	137.46	138.34—1.05	NokiaCp .19e	198165	4.03	3.98	3.99—.11	NorwCruis	211929	25.74	24.68	25.46+.24	OcciPet .04m	170312	19.88	19.24	19.45—.39	Oracle .96	161154	63.19	61.85	62.78+.92	PBFEngy 1.20	83900	7.30	6.66	6.74—.55	PG&ECp	164447	12.38	11.96	12.06—.14	PPLCorp 1.66	73276	28.19	27.29	27.32—.61	Palantirn	437537	26.16	25.11	25.92—.51	ParsleyEn .20	89197	14.81	14.35	14.49—.08	Petrobras	193575	11.33	10.94	11.29+.15	Pfizer 1.56f	559689	38.47	37.74	37.84—.87	PhilipMor 4.80f	90473	86.27	84.21	85.63+1.34	Pinterest	75581	71.57	68.68	70.27—.44	PrUShSP	70493	12.87	12.70	12.78—.03	QuantmSn	79958	64.71	59.20	62.78+.58	RangeRs .08	76741	7.38	6.81	6.88—.33	RegionsFn .62	91057	15.63	15.33	15.60+.22	RckitCon	102312	22.84	22.22	22.39+.03	SpdrGold	81475	175.02	173.02	174.90+.96	S&P500ETF 4.13e		581791	371.16	368.87	370.17+.58	Salesforce	87998	224.00	220.25	223.62+3.47	Schlmbrg .50	110579	23.07	22.45	22.84—.13	Schwab .72	74411	51.71	50.61	51.68+.63	SlackTc	152592	42.68	42.08	42.61+.53	SnapIncA	271635	52.52	50.29	51.65+.30	Snowflaken		64173	338.89	320.09	329.97+1.36	SwstAirl .72	64258	46.42	45.27	45.73—.69	SwstnEngy	115385	3.29	3.07	3.07—.19	SpiritAir	89184	26.61	25.17	26.16—.52	Square	81941	227.96	220.03	227.08+7.09	SPCnSt 1.28e	105054	67.67	67.11	67.35+.13	SPEngy 2.04e	238089	40.71	39.98	40.26—.20	SPDRFncl .46e		555929	28.68	28.52	28.66+.05	SPInds 1.12e	68050	88.97	88.10	88.29—.55	SPUtil 1.55e	121562	63.58	62.33	62.41—.73	Suncorg .84m	78773	18.02	17.46	17.52—.52	TJX	66560	67.19	66.33	66.62—.12	Teladoc	69382	190.33	181.15	187.07—9.04	Transocn	237931	2.50	2.40	2.42—.07	TruistFn 1.80	72419	47.27	46.40	47.23+.51	Twitter	290365	56.11	53.64	54.03+1.21	UberTch	195670	51.68	50.29	50.49—.51	USSteel .04	95693	18.50	17.82	18.37+.45	ValeSA .29e	167609	16.97	16.50	16.94+.27	VanEGold .06e	214759	36.04	35.12	36.03+.66	VanEJrGld	74911	53.29	51.58	53.27+1.31	VangEmg 1.10e		118554	49.83	49.54	49.78+.27	VangFTSE 1.10e		64289	47.26	46.95	47.19+.16	Vereit .31	145724	7.78	7.55	7.69+.01	VerizonCm 2.52f		171630	60.45	59.67	59.91—.64	VirgnGal	225655	26.87	24.51	25.86+1.35	Visa 1.28f	75015	209.13	207.14	208.27—.09	WPXEngy	96698	8.27	7.96	8.19+.08	WalMart 2.16f		85385	146.89	145.08	145.43—.15	WellsFargo .40m		351772	29.91	29.48	29.65—.08	WmsCos 1.60	68370	22.31	21.73	21.75—.58	Xpengn	224032	51.07	46.75	47.40—2.09	Yamanag .06f	139796	5.64	5.47	5.63+.12