BC-150-actives-e

| December 18, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AMCEnt	31562	2.85	2.78	2.80—.06	AT&TInc 2.08	94852	29.68	29.47	29.54—.08	AbbottLab 1.80f		14725	109.17	107.85	108.29—.49	AbbVie 5.20f	14432	105.06	103.94	104.13—.76	Alibaba	23179	264.90	261.48	261.78—2.65	Altria 3.44f	20717	43.24	42.92	43.18+.18	Ambev .05e	17246	3.15	3.13	3.14—.05	Amcor .46	12741	11.61	11.47	11.56—.01	Annaly 1e	20046	8.55	8.47	8.49+.08	AnteroRes 1	23390	5.43	5.15	5.32+.15	AptInv 1.64	18315	4.66	4.54	4.57—.08	BPPLC 2.46f	19941	22.02	21.85	21.89—.02	BakHugh .72	12326	21.68	21.32	21.38—.12	BcoBrad .06a	18822	5.42	5.35	5.37+.03	BcoSantSA .21e	12738	3.20	3.16	3.17—.06	BkofAm .72	123912	29.10	28.78	28.97+.14	BarrickGld 2.82e		27173	23.69	23.39	23.60+.01	BerkHB	18615	225.20	223.78	224.27—.41	BlackBerry	86053	7.83	7.47	7.61—.65	Boeing	32015	223.46	220.60	220.64—.60	BostonSci	24994	35.84	35.49	35.78+.39	BrMySq 1.96f	25273	63.15	62.54	63.05+.51	CUROGp .06p		41152	16.21	10.77	13.54+4.75	CVSHealth 2	15536	69.79	69.10	69.22—.37	Carnival	51717	21.74	21.38	21.43—.21	Centene	13625	61.89	61.02	61.24—.85	Chevron 5.16	35643	88.71	87.46	87.53—.88	Cinemark 1.44f	14138	16.78	16.18	16.25—.42	Citigroup 2.04	43890	60.30	59.79	59.86—.19	ClevCliffs .24	24371	13.90	13.68	13.76—.17	CocaCola 1.64	43818	53.34	52.73	52.83—.44	Coeur	26834	10.64	10.22	10.30—.79	ColonCap .44	22251	4.94	4.77	4.85+.10	ConocoPhil 1.72f		16770	42.20	41.53	41.60—.37	Coty .50	13543	6.94	6.78	6.80—.06	DeltaAir	20969	41.03	40.46	40.60—.51	DevonE .44	13533	16.24	15.85	16.10	DxSCBear	37118	6.89	6.80	6.84—.06	DxGlMBrrs	12072	10.01	9.75	9.88+.17	DirSPBear	32619	4.08	4.01	4.06+.04	DrxSCBull .41e		12682	67.61	66.74	67.26+.58	Disney 1.76	24493	173.89	172.66	173.27—.28	DowInc 2.80	17979	55.60	54.58	54.67+.84	DriveShack .48	20328	3.39	3.03	3.07—.22	DuPont 1.20	22883	71.26	70.01	70.29+.80	EQTCorp .12	12358	13.58	13.29	13.39—.13	EgyTrnsfr .61m	20194	6.91	6.81	6.88—.00	ExxonMbl 3.48	67075	43.78	43.18	43.32—.17	FedExCp 2.60		35111	284.52	278.07	279.39—12.87	FordM	118654	9.09	8.97	9.01—.08	FrptMcM	26329	24.79	24.42	24.55—.18	fuboTVn	58300	39.71	35.93	37.50+2.18	GameStop 1.52	28953	15.95	15.18	15.33+.50	GenElec .04	x177786	10.97	10.76	10.95+.08	GenMotors	27130	42.05	41.30	41.53—.50	Genworth	20358	4.46	4.34	4.36+.01	GlaxoSKln 2.89e	14504	37.23	36.99	37.06—.28	GoldFLtd .01e	14746	10.01	9.67	9.79+.02	HPInc .78f	14191	24.35	24.06	24.34+.12	Hallibrtn .18m	21766	20.29	19.86	19.89—.20	HarmonyG .05	14934	4.96	4.84	4.94+.13	HeclaM .01e	36309	6.41	6.10	6.20—.21	HPEnt .60e	13628	12.26	12.13	12.23+.05	HomeDp 6	17027	275.74	273.94	274.87+.90	Hyliion	13155	18.47	17.75	18.08—.51	iPtShFut	81217	17.45	16.87	17.33+.58	iShGold	30559	17.98	17.90	17.95—.02	iShBrazil .67e	31015	38.10	37.77	37.81—.08	iShSilver	72571	24.09	23.87	23.99—.16	iShChinaLC .87e	12320	45.80	45.67	45.71—.12	iShEMkts .59e	26241	50.98	50.84	50.93—.12	iSEafe 1.66e	16375	73.02	72.80	72.86—.19	iShiBxHYB 5.09	23369	86.72	86.61	86.67+.06	iShR2K 1.77e	36715	197.26	196.40	196.92+.63	IBM 6.52	13071	126.33	125.00	126.07+.52	InvMtgCap .08m	12692	3.36	3.32	3.33—.03	iShIntDv	15529	61.66	61.50	61.50—.17	ItauUnH	35729	6.32	6.25	6.25—.04	JPMorgCh 3.60		35630	119.88	119.07	119.56—.11	JinkoSolar	12667	65.35	60.16	65.24+5.95	JohnJn 4.04	26388	153.70	152.35	152.60—1.02	Keycorp .74	12496	15.66	15.53	15.59+.01	KindMorg 1.05	42025	14.42	14.25	14.27—.03	Kinrossg	42395	7.61	7.44	7.52	Kohls 2.82f	15189	40.90	39.23	39.80+.84	KosmosEn .18	25621	2.20	2.08	2.19+.09	Kroger .72f	12354	31.08	30.90	30.99—.01	LloydBkg .47a	15871	1.88	1.85	1.86—.07	LumenTch 1	17112	10.37	10.22	10.31+.06	MFAFncl .20p	21669	4.09	3.98	4.06+.07	Macys	60856	10.90	10.62	10.68+.26	MarathnO .12m	25421	6.98	6.85	6.88—.03	MarathPt 2.32	13824	40.43	39.84	40.10—.48	McDnlds 5.16f		13805	216.60	214.49	215.34+1.09	Merck 2.60f	30099	79.83	79.25	79.50—.32	MorgStan 1.40	19494	64.93	63.95	64.27—.40	NextEraEn 1.40	20162	75.31	74.86	75.12+.06	NikeB	1.10f		23384	141.14	138.95	139.13—1.38	NokiaCp .19e	24094	4.06	4.03	4.04—.02	NorwCruis	26309	25.62	25.28	25.36—.05	OcciPet .04m	37687	19.48	18.88	18.95—.23	Oracle .96	28850	64.57	63.43	64.32+.71	PG&ECp	13920	12.32	12.20	12.24	PPLCorp 1.66	13110	27.58	27.25	27.35	Palantirn	134487	26.85	26.01	26.24—.99	Petrobras	18065	11.42	11.29	11.30—.08	Pfizer 1.56f	94711	38.09	37.69	37.84—.19	PhilipMor 4.80f	13070	85.98	85.30	85.47—.20	ProctGam 3.16		25301	138.87	138.20	138.70+.45	QuantmSn	24238	70.55	67.85	68.80+1.25	RaythTch 2.94	15495	70.74	69.96	70.16—.48	RestBrnds 2.08	x20078	61.90	61.12	61.12—.49	RiteAid	16340	20.71	19.43	19.75—.33	RckitCon	24477	21.98	21.45	21.81—.59	SMEnergy .02m	11870	6.04	5.80	5.88—.10	SpdrGold	11766	176.88	176.10	176.56—.18	S&P500ETF 4.13e		115231	371.15	369.04	369.58—2.67	Salesforce	23210	227.10	225.38	225.48—.45	Schlmbrg .50	24826	22.96	22.58	22.63—.30	Schwab .72	15050	52.12	51.59	51.61—.17	SnapIncA	20764	53.99	52.67	52.90—.35	Snowflaken		24238	346.88	324.88	341.47+15.93	SwstnEngy	26222	3.11	3.06	3.09—.01	Square	12923	235.00	231.49	233.28+2.54	SPEngy 2.04e	29676	40.21	39.65	39.73—.34	SPDRFncl .46e	38401	28.78	28.64	28.70—.04	SterlingBc .28	12391	17.78	17.58	17.77+.07	TJX	19395	67.71	66.78	67.17—.34	Technip .13	12086	9.76	9.60	9.63—.06	Transocn	52821	2.56	2.48	2.51—.07	TruistFn 1.80	13641	47.10	46.70	47.09—.01	Twitter	20368	55.26	54.45	54.55—.08	TwoHrbI .56m	13180	6.76	6.67	6.73+.04	UberTch	30203	50.95	50.02	50.34—.30	UtdMicro .09e	14111	8.44	8.16	8.23—.21	UPSB 4.04	12577	173.37	171.20	172.21—2.28	USBancrp 1.68	13615	45.39	45.10	45.23—.06	USSteel .04	39615	18.24	17.55	17.56—1.01	UtdhlthGp 5		11965	342.61	336.47	337.25—4.43	ValeSA .29e	36511	17.32	17.23	17.25+.02	VanEGold .06e	31765	37.27	36.81	37.06—.23	VerizonCm 2.52f	39744	60.21	59.95	60.10+.09	VirgnGal	94091	25.17	23.94	24.73—.77	Visa 1.28f	20695	211.97	209.90	210.52—.66	WalMart 2.16f		22588	147.09	146.00	146.83+.73	WashPrGp .50m	17748	.95	.86	.88—.10	WellsFargo .40m		60309	29.62	29.18	29.56+.09	WmsCos 1.60	19853	21.82	21.52	21.55—.25	Xpengn	52331	47.87	45.80	47.38+1.00	Yamanag .06f	25940	5.88	5.73	5.79—.08	—————————