BC-150-actives-f

| February 7, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	251906	38.72	38.36	38.45+.01	AbbVie 4.72f	190807	92.98	88.88	92.29+5.11	Alibaba	137806	217.84	214.88	216.53—4.37	AlpAlerMLP 1.35e	184119	8.07	7.97	8.01—.06	Altice .07e	87570	28.33	27.64	27.74—.51	Altria 3.36	71380	46.67	45.73	46.22—.44	Ambev .05e	764692	3.95	3.86	3.90+.01	Annaly 1e	89086	10.01	9.94	9.98	AnteroRes 1	76886	1.82	1.73	1.75—.08	Aphria	69468	4.32	4.09	4.22—.17	AuroraC	474764	1.80	1.65	1.70—.30	BPPLC 2.46f	77539	36.50	36.28	36.37—.51	BcBilVArg .27e	74795	5.69	5.60	5.65+.09	BcoBrad .06a	135515	7.89	7.65	7.80+.02	BcoSantSA .21e	74856	4.19	4.15	4.17—.01	BkofAm .72	312573	34.66	34.25	34.61—.06	BarrickGld 2.82e		87314	18.56	18.08	18.19—.16	BostonSci	83816	42.95	41.95	42.19—.82	BrMySq 1.80	130927	67.01	65.84	66.25—.85	CVSHealth 2	66086	72.09	71.00	71.56+.72	CallonPet	98322	3.03	2.92	3.01—.06	CdaGoose	148409	32.46	30.57	31.84—1.46	CanopyGr	115163	20.61	19.33	19.63—1.54	Carnival 2	112455	43.03	41.98	42.20—1.58	CntryLink 1	68357	14.59	14.44	14.53+.03	CgpVelLCrd	163536	8.06	7.65	7.76—.32	CgpVelICrd	122014	6.06	5.76	5.97+.23	Citigroup 2.04	83403	79.05	78.06	78.69—.28	CocaCola 1.60	87575	59.32	58.85	59.19+.20	Coty .50	63759	12.34	11.78	12.03—.06	DHTHldgs .20f	88992	5.53	5.16	5.35—.31	DXCTch .84	69481	35.75	32.47	32.70—1.93	DeutschBk .12e	59541	10.47	10.32	10.41+.04	DBXHvChiA .29e		58180	27.55	27.33	27.35—.13	DxGBull	97908	31.79	29.40	29.46—1.45	DirSPBear	124087	12.08	11.86	12.00+.18	DirDGlBr	105609	6.30	5.84	6.30+.28	Disney 1.76	109360	141.99	140.12	141.02—1.68	EQTCorp .12	86646	5.52	5.27	5.30—.14	Enbridge 1.66	78699	42.59	41.87	42.18+.07	EgyTrnsfr 1.22	182892	12.65	12.35	12.56—.15	ExxonMbl 3.48	151070	61.66	61.06	61.47—.41	FGLHldg .04		394407	12.33	12.08	12.16+.01	FedExCp 2.60		65293	157.44	146.42	155.66+7.03	FidlNatFn 1.24f		81126	47.30	45.50	45.98—3.06	FordM .60a	981941	8.21	8.02	8.11—.14	FrptMcM .20	254624	12.04	11.67	11.80—.52	GenElec .04	665867	13.09	12.81	12.83—.12	GenMotors 1.52		144322	34.16	33.43	33.63—.70	Gerdau .02e	222374	4.84	4.69	4.71—.27	HPInc .70	73413	21.77	21.55	21.73—.11	Hallibrtn .72	102380	22.10	21.68	21.80—.46	Hanesbds .60	157907	15.37	14.05	14.20—.22	HarmonyG .05	60680	3.15	2.96	2.98—.13	HeclaM .01e	103833	3.47	3.37	3.43	HPEnt .60e	63607	14.79	14.64	14.74—.18	ICICIBk .19e	82517	15.02	14.84	14.94—.10	iPtShFut	464764	14.67	14.15	14.38+.29	iShGold	140715	15.04	14.96	15.00+.03	iShBrazil .67e	261277	43.91	43.34	43.38—.79	iShSilver	110643	16.64	16.47	16.54—.09	iShChinaLC .87e		270192	41.52	41.15	41.26—.37	iShEMkts .59e	584483	43.55	43.25	43.36—.61	iShiBoxIG 3.87		115171	130.89	130.58	130.69+.50	iSh20yrT 3.05		113665	144.74	143.87	144.43+1.78	iSEafe 1.66e	221881	69.25	68.94	68.96—.66	iShiBxHYB 5.09		128533	88.05	87.88	87.97—.13	iShR2K 1.77e		180237	166.36	164.40	164.88—2.05	iShCorEafe 1.56e		61825	64.99	64.70	64.74—.61	Infosys	81402	10.99	10.84	10.85—.11	Intelsat	236462	3.97	3.16	3.75+.01	IntcntlExc 1.20f		127769	95.46	92.12	92.63+2.52	IBM 6.48	x63988	155.54	152.92	153.41—1.73	Invitae	130610	24.12	22.22	22.99+.83	iShJapan	64958	59.76	59.47	59.47—.58	iShCorEM .95e	113799	52.23	51.89	52.03—.70	ItauUnH .26	x371741	7.86	7.70	7.76	JPMorgCh 3.20		63789	137.67	136.30	137.17—.44	JnprNtwk .80f	62728	23.88	23.12	23.76+.64	KARAuct 1.24e	70122	24.13	21.31	21.91+.39	Keycorp .74	87097	19.66	19.34	19.60—.01	KindMorg 1	71997	21.32	21.08	21.12—.21	Kinrossg	146228	5.16	4.90	4.93—.16	Kroger .56f	59519	28.26	27.87	27.96—.09	LVSands 3.08	65808	68.00	66.51	66.80—2.67	MGM Rsts .48	71928	32.15	31.25	31.36—1.12	Macys 1.51	87015	16.90	16.35	16.40—.55	MarathnO .20	104016	11.83	11.61	11.68—.24	Merck 2.44	108960	85.94	84.83	85.08—.60	MetLife 1.76	66983	51.70	51.08	51.58—.29	MorgStan 1.40	75867	55.11	54.42	55.03+.02	NOilVarco .20	90404	24.75	23.54	24.18+2.29	NokiaCp .19e	1026170	4.42	4.26	4.37+.17	Oracle .96	78640	54.97	54.19	54.72+.01	Ovintvgrs	61470	16.94	16.65	16.88—.04	PG&ECp	131524	17.38	16.80	17.35+.51	PetrbrsA	111065	13.60	13.26	13.40—.28	Petrobras	395480	14.76	14.29	14.58—.05	Pfizer 1.52f	207799	38.40	37.93	38.05—.21	Pinterestn	604636	27.25	25.19	25.20+2.19	ProctGam 2.98		59150	127.27	126.05	126.08—1.06	ProShSP	59244	23.32	23.19	23.28+.13	PrUShSP	85153	23.41	23.14	23.32+.24	QEPRes .08	65778	2.95	2.84	2.91—.06	RangeRs .08	75343	3.29	3.08	3.20—.06	RegionsFn .62	63127	16.34	16.16	16.32—.03	SpdrGold	63662	148.18	147.34	147.79+.39	S&P500ETF 4.13e		639384	333.99	331.60	332.20—1.78	SpdrOGEx .73e	234389	19.35	19.07	19.21—.35	Schlmbrg 2	85794	34.76	33.88	34.42—.09	SiderurNac	71883	2.100	2.88	2.91—.13	Skechers	88255	44.50	39.47	39.51+1.54	SnapIncA	287920	17.18	16.68	17.13+.13	SwstnEngy	158232	1.71	1.65	1.66—.04	Sprint	167950	4.98	4.69	4.93+.22	SPMatls .98e	78332	60.58	59.88	60.09—.87	SPHlthC 1.01e		60571	103.95	102.88	103.04—.81	SPCnSt 1.28e	148490	64.39	63.99	64.26+.08	SPEngy 2.04e	136927	54.21	53.70	53.98—.38	SPDRFncl .46e		279661	31.01	30.79	30.92—.11	SPInds 1.12e	123945	84.15	83.58	83.65—.61	SPTech .78e	82948	100.53	99.49	99.69—.92	SPUtil 1.55e	106962	69.07	68.57	68.59—.22	Suncorg 1.86f	73230	29.50	28.94	29.10—.59	Synchrony .88	64534	33.26	32.76	33.19	TaiwSemi .73e	68071	57.14	56.06	56.20—1.82	Tapestry 1.35	60677	28.41	27.53	27.97—1.03	TevaPhrm .73e	106989	12.17	11.98	12.16+.04	Transocn	119892	4.83	4.65	4.75—.08	Twitter	311060	38.15	36.84	37.03—1.38	UberTchn	1122047	41.00	38.86	40.63+3.54	UndrArm	57621	20.85	20.09	20.25—.42	UPSB 3.84	57523	106.37	103.00	103.12—3.39	USOilFd	208855	10.72	10.54	10.58—.16	USSteel .04m	x133518	9.35	9.03	9.06—.37	ValeSA .29e	372743	12.20	11.98	12.04—.36	VanEGold .06e	404027	28.67	27.92	27.93—.47	VnEkRus .01e	70726	24.74	24.47	24.60—.50	VEckOilSvc .47e		109500	11.29	11.05	11.14—.11	VanEJrGld	103342	41.41	40.24	40.25—.70	VangEmg 1.10e	82982	43.17	42.87	42.95—.59	VangFTSE 1.10e		127785	43.87	43.68	43.72—.43	VerizonCm 2.46	94172	60.15	59.54	59.94+.50	VirgnGal	70197	19.25	18.28	18.93+.41	WPXEngy	58734	12.20	11.93	12.08—.25	WashPrGp 1	82781	3.28	2.92	2.94—.31	WellsFargo 2.04		131702	48.00	47.48	47.84—.14	WhitngPet	136490	4.34	4.05	4.10—.26	WmsCos 1.60f	74545	21.39	21.03	21.06—.38	Yamanag .02	236554	4.00	3.83	3.84—.12