BC-150-actives-f

| December 22, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	215772	2.75	2.52	2.59—.09	AT&TInc 2.08	632231	29.01	28.32	28.40—.61	Alibaba	114489	258.34	255.41	255.83—4.60	Altice .07e	125839	36.22	35.53	36.20+.89	Altria 3.44f	90602	43.13	42.31	42.55—.39	Ambev .05e	151755	3.09	3.02	3.03—.01	AEagleOut .55	64258	19.70	19.24	19.45+.06	Annaly 1e	98540	8.39	8.30	8.33—.01	AnteroRes 1	68189	5.77	5.41	5.41—.11	AptInv 1.64	143574	5.14	4.95	5.08+.24	ArkInnova 1.17e		74163	135.73	132.67	135.05+3.71	ArkGenom	84082	106.17	102.56	105.53+5.08	BPPLC 2.46f	103900	20.76	20.44	20.48—.20	BcoBrad .06a	151959	5.28	5.18	5.23+.07	BkofAm .72	390441	29.78	29.17	29.21—.53	BarrickGld 2.82e		198121	23.05	22.26	22.52—.50	BerkHB	61088	223.75	221.76	221.88—1.61	BlackBerry	166961	7.44	7.05	7.19+.08	Boeing	129513	223.89	217.70	218.78—.53	BostonSci	94140	34.94	34.19	34.36—.46	BrMySq 1.96f	80953	61.97	61.13	61.43—.58	CarMax	91556	98.83	91.83	92.33—8.13	Carnival	398404	21.26	19.75	19.81—1.25	Cemex .29t	71188	5.13	4.96	5.01—.12	Chevron 5.16	83054	85.80	84.30	84.36—1.73	Citigroup 2.04	177913	61.14	59.16	59.26—1.97	ClevCliffs .24	88874	14.00	13.63	13.83—.02	Cloudera	151125	14.78	12.92	14.64+1.72	CocaCola 1.64	96892	53.18	52.39	52.76—.05	ConocoPhil 1.72f		91691	40.28	38.88	39.03—1.21	Coty .50	309614	7.69	6.69	7.25+.46	DeltaAir	134297	40.49	38.84	38.94—1.20	DxSCBear	307446	7.00	6.74	6.77—.22	DirSPBear	187526	4.18	4.10	4.13+.02	DrxSCBull .41e		73815	68.04	65.69	67.77+2.16	Disney 1.76	63530	171.45	169.16	170.45—.24	DomEngy 2.52m		62524	74.56	73.39	73.50—1.02	DuPont 1.20	61295	71.08	70.09	70.42—.03	EgyTrnsfr .61m	147685	6.62	6.45	6.46—.14	ExxonMbl 3.48	217759	41.90	41.23	41.24—.71	FMajSilvg	83194	13.18	12.19	12.21—.92	Fitbit	163914	6.94	6.80	6.87—.37	FordM	589268	8.99	8.75	8.79—.14	FrptMcM	133332	25.04	24.01	24.25—.61	fuboTVn	355085	62.29	52.50	62.00+12.52	GSXTch	60479	55.94	51.48	53.06—2.14	GameStop 1.52		306213	20.04	16.15	19.46+3.93	GenElec .04	889053	10.76	10.49	10.61—.16	GenMotors	105506	41.40	40.55	40.90—.31	GeoGrp 1.36m	57704	9.23	8.58	8.58—.59	HPInc .78f	71501	24.37	24.06	24.16+.16	Hallibrtn .18m	63788	19.53	19.07	19.12—.23	HeclaM .01e	80221	6.25	5.82	5.90—.32	HPEnt .60e	66548	11.79	11.58	11.61—.06	Hyliion	69510	17.95	16.72	17.22+.03	iPtShFut	360955	18.48	18.01	18.11—.33	iShGold	124685	17.93	17.72	17.76—.13	iShBrazil .67e	274443	36.94	36.28	36.60—.02	iShSilver	417323	24.13	23.31	23.43—.95	iShChinaLC .87e		104353	45.41	45.18	45.23—.15	iShEMkts .59e	352020	50.16	49.77	49.84—.40	iShiBoxIG 3.87		102267	137.29	136.99	137.27+.38	iShCorUSTr .33	61021	27.38	27.34	27.37+.03	iSh20yrT 3.05		69246	157.83	157.08	157.76+.81	iSEafe 1.66e	203549	71.67	71.34	71.56—.18	iShiBxHYB 5.09		212251	86.54	86.35	86.48+.11	iShR2K 1.77e		218713	197.72	195.39	197.46+2.22	iShCorEafe 1.56e		58750	67.84	67.55	67.78—.16	Infosys .27	67143	16.74	16.36	16.58+.65	IntrPrivun	68677	19.84	15.70	18.67+3.77	InvMtgCap .08m	60144	3.23	3.17	3.21—.01	Invitae	74868	54.63	50.85	53.08+3.08	iShJapan	112194	65.90	65.47	65.82—.03	iShCorEM .95e	80456	60.19	59.76	59.90—.43	ItauUnH	376832	6.17	6.02	6.06—.02	JPMorgCh 3.60		111859	123.52	121.61	121.67—1.88	JinkoSolar	61718	78.99	71.01	78.52+7.21	Keycorp .74	80409	15.93	15.74	15.74—.01	KindMorg 1.05	148528	14.00	13.78	13.78—.21	Kinrossg	215883	7.58	7.09	7.20—.29	KosmosEn .18	88935	2.36	2.15	2.17—.07	Kroger .72f	139738	30.93	30.64	30.89+.09	Livent	57233	19.80	18.05	19.20+1.30	LloydBkg .47a	71972	1.83	1.79	1.81+.01	LgviewAcn	91903	18.70	16.22	17.26+2.31	LumenTch 1	121390	9.99	9.70	9.78—.14	Macys	185296	10.68	10.08	10.13—.33	MarathnO .12m	194121	6.59	6.31	6.31—.24	MarathPt 2.32	75763	40.29	39.56	39.67—.08	Merck 2.60f	86275	79.99	78.24	79.42+.13	MorgStan 1.40	96993	68.25	66.59	66.64—1.19	Mosaic .20	68030	23.28	21.86	21.87—1.27	MultiPlan	93256	9.74	9.31	9.70+.27	NikeB	1.10f		61629	143.47	141.09	142.45—1.57	NokiaCp .19e	251270	3.90	3.84	3.88—.02	NorwCruis	248493	24.87	23.04	23.08—1.70	OcciPet .04m	204169	17.57	16.88	16.92—.55	Oracle .96	171351	66.00	64.43	65.15+.67	PG&ECp	192032	12.44	12.11	12.44+.18	PPLCorp 1.66	75837	26.68	26.23	26.33—.38	Palantirn	659349	29.42	26.82	28.04—.47	Petrobras	144608	10.90	10.72	10.83+.07	Pfizer 1.56f	331873	37.33	36.61	36.74—.64	Pinterest	91111	72.42	69.35	72.35+2.50	ProShSP	86877	18.36	18.25	18.30+.04	PrUShSP	70089	12.95	12.78	12.86+.05	PrUShD3	66534	13.55	13.28	13.52+.27	QEPRes .08	112348	2.26	2.15	2.17—.06	QuantmSn		490127	132.73	101.12	131.67+36.77	RegionsFn .62	60118	15.66	15.42	15.43—.11	ReneSola	59593	12.00	9.69	12.00+2.50	RiteAid	57959	19.46	17.49	17.50—1.80	SpdrGold	94374	176.34	174.34	174.49—1.39	S&P500ETF 4.13e		479164	368.33	366.03	367.24—.62	SpdrBiot .44e		60200	152.70	149.65	151.13+1.28	Salesforce	100448	231.87	226.60	231.17+4.70	Schlmbrg .50	171823	21.82	21.24	21.36—.42	SlackTc	118094	43.01	42.57	42.88+.31	SnapIncA	162420	53.31	50.80	52.09—.27	SwstnEngy	254343	3.44	3.20	3.31+.04	SpiritAir	64014	25.54	24.00	24.04—1.33	Square	94021	243.38	236.00	241.58+8.08	SPHlthC 1.01e		131036	111.47	110.44	111.07—.34	SPCnSt 1.28e	91078	66.61	66.06	66.17—.47	SPEngy 2.04e	250892	38.18	37.45	37.49—.64	SPDRFncl .46e		420880	28.78	28.42	28.44—.28	SPInds 1.12e	114511	87.99	86.88	87.53—.41	SPTech .78e		71669	129.77	128.20	129.19+1.11	SPUtil 1.55e	120882	61.16	60.72	60.90—.12	TevaPhrm .73e	75930	9.78	9.52	9.60—.19	Transocn	173558	2.35	2.24	2.25—.07	Twitter	90490	55.68	54.37	54.91+.27	UberTch	238480	54.36	51.92	53.78+1.98	USBancrp 1.68	81036	46.02	45.24	45.59+.26	USSteel .04	85171	17.51	16.77	16.88—.50	ValeSA .29e	198156	16.86	16.60	16.80—.20	VanEGold .06e		332416	36.39	35.03	35.29—1.06	VanEJrGld	107567	53.98	51.63	51.88—2.37	VangEmg 1.10e	89764	48.99	48.66	48.70—.36	VangFTSE 1.10e		77155	46.20	46.00	46.13—.15	Vereitrs	65189	37.08	35.98	37.02+1.03	VerizonCm 2.52f		129500	59.42	58.86	58.99—.50	Vipshop	73393	26.12	25.20	25.73+.23	VirgnGal	168718	25.94	24.35	25.47+.67	Visa 1.28f	73943	208.40	205.60	205.84—3.17	WalMart 2.16f		123105	146.23	143.14	144.20—1.77	WellsFargo .40m		255267	29.72	28.95	28.96—.59	WmsCos 1.60	84262	21.00	20.61	20.61—.09	Xpengn	193786	47.49	43.75	45.05—1.92	Yamanag .06f	125237	5.74	5.47	5.54—.16