BC-150-actives-e

| February 12, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AKSteel	12325	3.14	3.09	3.12+.07	AT&TInc 2.08f	31956	38.33	38.08	38.16—.01	AccoBrds .26f	10006	11.38	9.67	11.18+2.02	Alibaba	35192	222.73	220.21	222.65+5.44	AlpAlerMLP 1.35e	80662	8.10	7.97	8.06+.12	Ambev .05e	14989	3.80	3.77	3.78—.04	Amcorn	10033	10.83	10.46	10.57—.41	Annaly 1e	16214	10.03	9.93	10.03+.04	AnteroMid .45e	21704	4.90	4.78	4.84+.21	Aphria	12919	4.38	4.26	4.27+.03	AuroraC	38832	1.58	1.55	1.56+.02	BPPLC 2.46f	17246	37.14	36.91	36.92+.37	BcBilVArg .27e	13539	5.79	5.77	5.78+.08	BcoBrad .06a	26030	7.86	7.81	7.82—.06	BcoSantSA .21e	16252	4.26	4.24	4.25+.08	BkofAm .72	74166	35.45	35.05	35.39+.62	BarrickGld 2.82e		24692	18.57	18.20	18.50+.06	Boeing 8.22	9025	349.65	345.85	349.56+5.14	BrMySq 1.80	9494	67.43	67.07	67.28+.29	CVSHealth 2	33994	75.25	73.50	74.90+1.05	CallonPet	21566	3.04	2.94	3.03+.17	CanopyGr	10226	20.30	19.78	19.92+.01	Carnival 2	23139	44.30	43.08	44.15+1.20	Cemex .29t	65369	4.18	4.04	4.07—.28	CenovusE .25	16496	9.39	8.99	9.18+.16	Centene	9530	66.64	64.57	66.63+2.92	CntryLink 1	19713	15.18	14.95	15.16+.23	ChesEng	128748	.53	.51	.53+.03	CgpVelLCrd	64037	8.31	8.15	8.23+.65	CgpVelICrd	68562	5.63	5.51	5.58—.52	Citigroup 2.04	20187	80.64	79.71	80.61+1.52	ClevCliffs .24	11633	7.89	7.77	7.84+.14	CocaCola 1.60	10396	59.55	59.32	59.50—.09	Coty .50	9780	11.97	11.77	11.86—.09	CrescPtEg .25	12555	3.25	3.18	3.21+.09	DenburyR	26446	1.01	.97	1.00+.07	DiamOffsh .50	9045	4.09	3.90	4.06+.17	DxNGBllrs	8964	4.74	4.55	4.74+.44	DxSOXBrrs	10079	17.11	16.83	16.83—.79	DxGBull	17355	30.78	29.90	30.30—.56	DirSPBear	18971	11.55	11.48	11.50—.19	DirDGlBr	21427	6.17	6.01	6.09+.12	Disney 1.76	13798	142.17	140.87	141.88+.87	EgyTrnsfr 1.22	25727	12.58	12.43	12.57+.20	EnLinkLLC 1.03e	12708	4.77	4.63	4.73+.07	ExxonMbl 3.48	22406	61.53	61.30	61.34+.81	FordM .60a	113889	8.32	8.13	8.32+.22	FrptMcM .20	38828	12.86	12.70	12.77+.37	GSXTchn	13656	37.10	34.50	34.78—2.45	GenElec .04	37189	12.96	12.88	12.95+.10	GenMotors 1.52	19062	35.79	35.27	35.74+.73	Genworth	11949	3.91	3.88	3.90+.05	GoldFLtd .01e	9899	6.23	6.16	6.21—.07	HPInc .70	11868	22.53	22.30	22.51+.28	Hallibrtn .72	12808	22.50	22.27	22.50+.77	Hanesbds .60	15374	14.78	14.46	14.73+.38	HarmonyG .05	26446	2.96	2.90	2.96+.19	HeclaM .01e	13450	3.16	3.09	3.10—.06	ICICIBk .19e	12322	15.42	15.30	15.38+.16	iPtShFut	44772	13.93	13.80	13.85—.29	iShGold	16652	14.97	14.94	14.95—.03	iShBrazil .67e	24555	44.15	43.100	44.06+.15	iShSilver	15842	16.36	16.33	16.34—.14	iShChinaLC .87e	24402	42.70	42.54	42.63+.33	iShEMkts .59e	91841	44.64	44.50	44.60+.43	iShiBoxIG 3.87		10919	130.70	130.63	130.64—.17	iSEafe 1.66e	11961	69.85	69.72	69.76+.19	iShiBxHYB 5.09	13540	88.34	88.27	88.32+.17	iShR2K 1.77e	22354	168.29	167.48	167.64+.69	iShREst 2.76e	8852	98.19	97.84	97.95+.02	Infosys	14305	11.16	11.06	11.16+.21	Insperity 1.20	9766	70.79	65.89	66.79—22.29	Intelsat	8877	3.43	3.30	3.39+.04	Interpublic .94	15938	24.60	23.79	24.38+1.13	iShCorEM .95e	12487	53.50	53.34	53.44+.46	ItauUnH .26	42205	8.10	8.06	8.08+.02	JPMorgCh 3.20		13618	139.25	138.55	139.17+1.17	KindMorg 1	11597	21.68	21.56	21.68+.22	LaredoPet	11524	1.65	1.59	1.65+.08	LVSands 3.08	14089	70.62	69.72	70.24+1.39	MFAFncl .80	9326	7.78	7.72	7.76+.04	MGIC Inv .24	9010	14.24	14.07	14.18	MGM Rsts .48	10704	33.61	32.92	33.49+.78	MPLXLP 2.75f	9892	23.57	22.67	23.57+1.03	Macys 1.51	20593	16.91	16.43	16.89+.53	Mallinckdt	11390	5.34	5.13	5.25+.19	MarathnO .20	20589	11.93	11.74	11.93+.36	MarathPt 2.32f		11632	58.98	57.65	58.10+1.34	Medtrnic 2.16		12810	118.89	116.50	117.29—1.66	Merck 2.44	13282	85.23	84.53	84.53—.72	MolsCoorB 2.28	10941	61.94	60.50	60.74+2.69	NikeB	.98f		11717	102.12	100.44	101.100+1.98	NobleCorp .08	25780	1.10	.88	1.08+.28	NokiaCp .19e	69038	4.45	4.39	4.43+.02	OcciPet 3.16	15367	42.45	41.85	42.13+.96	Oracle .96	11757	55.89	55.33	55.46+.31	PG&ECp	47996	17.88	15.85	17.17—.73	Petrobras	23121	14.95	14.81	14.95+.13	Pfizer 1.52f	22864	38.19	37.86	37.93—.16	Pinterestn	30947	24.37	23.85	23.100—.03	Pretiumg	25027	7.87	7.43	7.76—1.82	PSCrde	10312	12.77	12.53	12.62+.97	PrUCrude	19425	14.56	14.37	14.46+.79	PrUShSP	9153	22.72	22.63	22.67—.24	Qudian	9922	2.68	2.63	2.64+.02	RangeRs .08	22255	3.19	3.01	3.19+.28	SpdrDJIA 3.98e		11707	295.39	294.53	295.39+2.45	S&P500ETF 4.13e		63415	337.28	336.61	337.08+1.81	SpdrOGEx .73e	84223	19.45	19.25	19.45+.63	Schlmbrg 2	14992	35.38	35.01	35.18+.89	Shopify	32900	593.89	553.97	561.97+69.22	SibanyeG .14r	9053	10.20	9.96	10.01—.07	SlackTcn	21687	26.37	25.06	25.33—.65	SnapIncA	33784	17.66	17.19	17.31—.30	SwstnEngy	24594	1.64	1.59	1.64+.07	Sprint	121306	8.52	8.39	8.47—.05	StageStrs .20	26475	.70	.48	.51—.22	SPHlthC 1.01e		11534	104.84	104.45	104.60+.39	SPCnSt 1.28e	12992	64.39	64.22	64.24—.05	SPConsum 1.12e		11061	131.99	131.41	131.98+1.20	SPEngy 2.04e	22009	55.35	55.05	55.25+.94	SPDRFncl .46e	55726	31.37	31.22	31.36+.23	SPInds 1.12e	8983	85.03	84.75	84.91+.47	SPUtil 1.55e	14397	69.11	68.77	68.95—.15	TaiwSemi .73e	10425	59.43	59.15	59.21+.55	Taubmn 2.70	15390	53.22	53.10	53.12—.03	TevaPhrm .73e		203824	13.76	13.06	13.46+1.13	Transocn	37308	4.79	4.60	4.79+.31	Twitter	46108	36.59	36.17	36.50+.85	UberTchn	76029	41.86	41.07	41.35+.08	UndrArm	20375	16.95	16.57	16.95+.36	UnArCwi	11493	15.45	15.20	15.45+.33	USOilFd	48477	10.85	10.77	10.81+.31	USSteel .04m	24653	9.42	9.27	9.40+.23	UtdTech 2.94	11791	155.78	153.56	154.37—.88	UtdhlthGp 4.32		14512	301.65	294.01	301.65+10.86	ValeSA .29e	49701	12.22	12.17	12.20+.28	VanEGold .06e	31397	28.38	28.11	28.23—.20	VEckOilSvc .47e		24250	11.55	11.42	11.54+.37	VangREIT 3.08e	9026	97.54	97.13	97.24—.13	VangEmg 1.10e	14918	44.16	44.02	44.10+.33	Vereit .55	12068	9.86	9.71	9.73—.14	VerizonCm 2.46	23659	58.86	58.41	58.48—.22	VirgnGal	31469	22.26	21.05	21.44—.50	Visa 1	14178	207.21	205.00	205.62+1.68	WellsFargo 2.04	13653	48.49	48.18	48.34+.35	WstnUnion .80	42362	26.53	25.65	26.38—1.86	WhitngPet	23735	3.94	3.76	3.80+.09	WmsCos 1.60f	8906	21.70	21.46	21.58+.11	Yamanag .02	27923	3.93	3.85	3.86—.07	—————————