BC-150-actives-f

| February 11, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	319719	38.82	37.90	38.17—.17	AbbVie 4.72f	106795	97.08	95.01	96.00+1.25	Alibaba	158066	220.01	215.29	217.21+1.44	AlpAlerMLP 1.35e	274318	7.96	7.89	7.94+.08	Altice .07e	149084	29.55	28.49	29.46+1.33	Altria 3.36	98133	46.19	45.46	45.57—.63	Ambev .05e	217322	3.89	3.80	3.81	Annaly 1e	93729	9.99	9.91	9.99+.02	AnteroMid .45e	124335	4.94	4.59	4.63—.13	AnteroRes 1	79805	1.77	1.63	1.70+.02	Aphria	69082	4.39	4.07	4.24+.14	AuroraC	366552	1.67	1.52	1.54—.02	BPPLC 2.46f	69634	36.69	36.41	36.55+.36	BcoBrad .06a	127690	8.03	7.83	7.88+.04	BcoSantSA .21e	65339	4.19	4.15	4.17+.02	BkofAm .72	325057	35.04	34.76	34.77+.08	BarrickGld 2.82e		103752	18.64	18.26	18.44+.01	BlackBerry	61420	6.21	6.06	6.19+.14	BrMySq 1.80	72609	67.55	66.97	66.99+.08	BrixmorP 1.14f	67671	21.38	20.56	20.67—.66	CNXResc .04	63786	6.69	6.09	6.16—.20	CVSHealth 2	79064	74.13	73.43	73.85+.60	CallonPet	96762	2.92	2.82	2.86+.05	CanopyGr	88540	20.51	18.65	19.91+.86	Carnival 2	58055	43.29	42.04	42.95+1.17	Cemex .29t	171886	4.35	4.13	4.35+.20	CntryLink 1	71384	14.94	14.68	14.93+.12	Chevron 5.16f		60726	111.37	110.06	111.21+1.42	CgpVelLCrd	152636	7.86	7.45	7.58+.21	CgpVelICrd	130172	6.21	5.86	6.10—.18	Citigroup 2.04	94359	79.55	78.64	79.09+.61	ClevCliffs .24	64485	7.85	7.55	7.70+.22	CocaCola 1.60	74310	59.80	59.32	59.59—.16	ConocoPhil 1.68	61429	59.01	58.21	58.71+.84	DeutschBk .12e	78901	10.66	10.37	10.50+.20	DBXHvChiA .29e		101786	28.57	28.30	28.36+.39	DiamOffsh .50	58294	4.15	3.84	3.89—.09	DxGBull	71959	31.26	29.81	30.86+.02	DirSPBear	111815	11.75	11.50	11.69—.07	DirDGlBr	101907	6.20	5.91	5.97—.03	Disney 1.76	107841	142.99	140.46	141.01—1.58	EQTCorp .12	74675	5.37	5.11	5.13+.02	EgyTrnsfr 1.22	286869	12.38	12.13	12.37+.18	ExxonMbl 3.48	149045	60.89	60.17	60.53+.57	Fitbit	63222	6.65	6.52	6.56—.04	FordM .60a	800794	8.15	8.08	8.10+.04	FrptMcM .20	296130	12.85	12.35	12.40+.23	GenElec .04	408360	12.98	12.78	12.85—.06	GenMotors 1.52		127134	35.26	34.07	35.01+.76	Gerdau .02e	117239	4.91	4.67	4.83+.20	HPInc .70	91799	22.30	21.96	22.23+.33	Hallibrtn .72	129830	21.86	21.50	21.73+.33	Hanesbds .60	163024	14.46	13.86	14.35+.46	HarmonyG .05	95812	2.92	2.74	2.77—.24	HeclaM .01e	64707	3.24	3.12	3.15—.01	ICICIBk .19e	68511	15.37	15.08	15.22+.20	iPtShFut	368525	14.18	13.80	14.13+.03	iShGold	179232	15.04	14.93	14.98—.05	iShBrazil .67e	289192	44.00	43.55	43.91+.92	iShHK .61e	74083	23.98	23.88	23.91+.23	iShSilver	108322	16.55	16.40	16.48—.13	iShChinaLC .87e		304726	42.46	42.16	42.30+.80	iSCorSP500 4.38e		58406	338.54	336.26	336.84+.62	iShEMkts .59e	587084	44.41	44.08	44.17+.57	iShiBoxIG 3.87		100527	131.07	130.79	130.81—.19	iSh20yrT 3.05		77831	144.72	143.94	144.10—.73	iSEafe 1.66e	160406	69.71	69.43	69.57+.47	iShiBxHYB 5.09		168172	88.28	88.15	88.15+.06	iShR2K 1.77e		149504	167.96	166.27	166.95+1.14	iShREst 2.76e	72817	98.50	97.45	97.93+.79	iShCorEafe 1.56e		66598	65.44	65.19	65.32+.44	Infosys	65265	11.03	10.93	10.95+.03	Intelsat	66969	3.55	3.25	3.35	iShJapan	94831	59.97	59.64	59.70+.30	iShCorEM .95e	151473	53.22	52.85	52.98+.68	ItauUnH .26	484962	8.18	7.98	8.06+.17	JPMorgCh 3.20		65774	138.82	137.78	138.00+.26	Keycorp .74	64216	19.83	19.54	19.70+.18	KindMorg 1	94091	21.50	21.36	21.46+.14	Kinrossg	127668	5.07	4.92	4.99—.01	LBrands 1.20	87094	24.96	24.21	24.59+.45	LaredoPet	91063	1.68	1.52	1.57—.03	Macerich 3	72470	26.39	24.21	24.23—1.77	Macys 1.51	67255	16.40	16.13	16.36+.13	Mallinckdt	70100	5.49	5.01	5.06—.37	MarathnO .20	113444	11.71	11.43	11.57+.19	MarathPt 2.32f		67805	57.16	55.08	56.76+1.69	Masco .54	80082	48.04	45.15	47.53—2.12	Merck 2.44	97820	86.00	84.95	85.25—.41	MetLife 1.76	59727	53.05	52.04	52.39+.51	MorgStan 1.40	71207	56.25	55.69	55.78+.43	NokiaCp .19e	826381	4.53	4.38	4.41+.15	OcciPet 3.16	121297	42.36	41.04	41.17+.67	Oracle .96	84660	55.54	55.11	55.15+.16	PG&ECp	119997	18.34	17.58	17.90—.13	Petrobras	264083	14.87	14.63	14.82+.42	Pfizer 1.52f	152012	38.13	37.76	38.09+.28	Pinterestn	182928	24.93	23.85	24.03—.26	ProctGam 2.98		61048	126.27	124.03	124.16—2.01	ProShSP	64747	23.11	22.95	23.06—.04	PrUShSP	78892	22.98	22.66	22.91—.07	QEPRes .08	142150	2.92	2.71	2.77—.05	RangeRs .08	107189	3.03	2.90	2.91—.09	RegionsFn .62	66295	16.59	16.32	16.41+.13	S&P500ETF 4.13e		546929	337.02	334.68	335.27+.59	SpdMtgBB .83	138544	26.31	26.27	26.30—.08	SpdrOGEx .73e	286945	19.16	18.79	18.82+.09	Schlmbrg 2	x88234	34.35	33.87	34.29+.44	Schwab .72f	70821	47.97	46.86	47.67+.90	SiderurNac	63064	2.98	2.88	2.90+.13	SlackTcn	222134	26.03	24.33	25.98—.56	SnapIncA	186627	17.80	17.44	17.61+.01	SwstnEngy	98476	1.59	1.54	1.57+.05	Sprint	2271358	8.53	8.11	8.52+3.72	SPHlthC 1.01e		102770	104.30	103.74	104.21+.62	SPCnSt 1.28e	83687	64.63	64.24	64.29—.24	SPEngy 2.04e	138421	54.52	54.07	54.31+.60	SPDRFncl .46e		279748	31.26	31.09	31.13+.12	SPInds 1.12e	62913	84.84	84.23	84.44+.32	SPTech .78e	75505	101.90	100.40	100.70—.34	SpdrRESel	100016	41.17	40.54	40.89+.49	SPUtil 1.55e	102696	69.33	68.93	69.10+.25	Synchrony .88	96375	33.57	33.28	33.33+.06	TaiwSemi .73e	65223	58.90	57.81	58.66+1.64	Taubmn 2.70	109621	53.27	53.10	53.15+.03	TevaPhrm .73e	298079	12.81	12.29	12.33—.02	Transocn	182199	4.68	4.46	4.48—.02	Twitter	144252	36.28	35.54	35.65—.31	UberTchn	337964	41.47	40.05	41.27+1.26	UndrArm	446393	17.47	16.50	16.59—3.86	UnArCwi	161156	15.58	15.02	15.12—3.03	USOilFd	248890	10.64	10.45	10.50+.08	USSteel .04m	107371	9.38	9.03	9.17+.16	ValeSA .29e	301557	12.04	11.90	11.92+.32	VanEGold .06e	245823	28.53	28.07	28.43+.04	VEckOilSvc .47e		101796	11.29	11.07	11.17+.20	VanEJrGld	64057	41.02	40.37	40.81—.14	VangEmg 1.10e	84395	43.97	43.65	43.77+.55	VangFTSE 1.10e		72312	44.21	44.02	44.12+.30	Vereit .55	212940	9.92	9.80	9.86—.02	VerizonCm 2.46		224821	60.35	58.26	58.69—1.55	VirgnGal	160700	22.28	20.75	21.94+1.39	Visa 1	102302	207.67	203.64	203.94—2.05	VistraEnn .50	91733	23.44	22.33	22.98+.71	WPXEngy	63267	11.94	11.57	11.61+.07	WellsFargo 2.04		136835	48.34	47.94	47.99+.22	WstnUnion .80	95906	28.45	28.04	28.24—.06	WhitngPet	93524	4.01	3.68	3.71+.04	WmsCos 1.60f	86973	21.94	21.37	21.47+.04	Yamanag .02	245263	3.95	3.85	3.93+.01