BC-150-actives-e

| February 13, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AKSteel	7826	3.07	3.00	3.03	ASETch	26769	5.18	5.15	5.17+.03	AT&TInc 2.08f	24341	38.15	37.86	38.08+.04	AbbVie 4.72f	11922	97.30	96.51	96.67—1.12	Alibaba	96130	222.61	218.99	221.15—3.16	AlpAlerMLP 1.35e	33882	7.95	7.87	7.89—.20	Altice .07e	32429	29.18	28.47	28.68—.88	Ambev .05e	15206	3.81	3.76	3.76—.01	AmIntlGrp 1.28	13029	56.42	54.04	54.58+.30	Annaly 1e	48148	10.36	10.08	10.30+.25	AnteroMid .45e	17266	4.87	4.45	4.70—.06	AnteroRes 1	21309	1.88	1.71	1.84+.07	Aphria	14176	4.24	4.04	4.21+.10	AuroraC	191696	1.56	1.43	1.53+.07	BPPLC 2.46f	x23191	36.33	36.04	36.26—.28	BcBilVArg .27e	17206	5.73	5.70	5.71—.09	BcoBrad .06a	18898	7.71	7.65	7.66—.11	BcoSantSA .21e	14256	4.23	4.20	4.21—.04	BkofAm .72	28979	34.88	34.64	34.65—.27	BarrickGld 2.82e		24503	18.90	18.55	18.89+.48	BorgWarn .68	13146	34.98	33.56	34.40—.29	CFInds 1.20	x8250	41.41	40.33	40.93—.38	CVSHealth 2	10473	74.10	73.32	73.39—.36	CallonPet	11980	3.00	2.87	2.93+.03	CanopyGr	12955	20.44	19.26	20.22+.57	Carnival 2	21250	43.60	42.92	43.30—.77	CntryLink 1	54196	14.50	13.47	13.53—1.64	ChesEng	82055	.52	.51	.51+.01	CgpVelLCrd	40311	8.39	8.23	8.27	CgpVelICrd	32075	5.59	5.48	5.57+.01	Citigroup 2.04	10148	79.25	78.62	78.88—.45	ClevCliffs .24	26080	7.69	7.52	7.60+.02	CocaCola 1.60	7615	59.57	59.21	59.47+.06	DellC	7941	52.32	51.43	51.91—1.39	DenburyR	10746	.100	.97	.98+.01	DeutschBk .12e	16923	11.05	10.97	11.01+.16	DBXHvChiA .29e	9977	28.32	28.23	28.23—.50	DxSCBearrs	7942	34.05	33.46	33.88+.39	DxSOXBrrs	13558	17.34	16.98	17.15+.29	DxGBull	17761	30.88	30.19	30.79+.82	DirSPBear	34447	11.66	11.53	11.60+.14	DirDGlBr	16667	6.11	5.97	6.00—.15	DirxChiBull .38e	7666	19.71	19.46	19.54—.76	DrxSPBull	9551	74.90	74.04	74.43—.87	Enbridge 1.66	x8111	42.45	42.10	42.29—.17	EgyTrnsfr 1.22	26849	12.93	12.65	12.85+.02	ExxonMbl 3.48	15466	61.42	60.90	61.21—.06	FidNatInfo 1.40		13473	154.94	147.48	153.08+5.12	FordM .60a	97158	8.32	8.21	8.22—.02	FrptMcM .20	31909	12.67	12.50	12.62—.05	Gap .97	10593	18.29	17.89	17.94—.52	GenElec .04	60924	13.16	13.04	13.07—.09	GenMotors 1.52	9626	35.53	35.18	35.20—.29	GlaxoSKln 2.89e	7528	43.65	43.48	43.57—.66	GoldFLtd .01e	24649	6.44	6.22	6.24+.16	HPInc .70	7563	22.39	22.22	22.29—.19	Hallibrtn .72	10436	22.40	22.08	22.28—.07	HarmonyG .05	13058	2.99	2.93	2.97—.10	HeclaM .01e	12044	3.02	2.95	3.01+.10	HPEnt .60e	16971	14.82	14.59	14.63—.40	ICICIBk .19e	7887	15.19	15.09	15.17—.19	iPtShFut	76235	13.97	13.59	13.77+.37	iShGold	27406	15.06	15.02	15.06+.09	iShBrazil .67e	20459	44.10	43.84	43.88—.23	iShSilver	19929	16.54	16.47	16.53+.20	iShChinaLC .87e	29513	42.45	42.28	42.34—.53	iShEMkts .59e	90207	44.36	44.24	44.27—.50	iSEafe 1.66e	20826	69.32	69.15	69.21—.60	iShiBxHYB 5.09	20441	88.40	88.29	88.35—.03	iShR2K 1.77e	20651	168.16	167.15	167.42—.69	iShCorEafe 1.56e	8080	65.11	64.95	65.01—.56	Infosys	9311	11.23	11.17	11.19—.04	Instructre	11136	46.50	45.76	46.13—1.21	Intelsat	11995	3.33	3.17	3.19—.10	IntFlav 3	7612	133.35	128.53	132.26—7.14	IronMtn 2.47f	15144	33.53	31.90	33.27+1.48	iShJapan	8701	59.02	58.91	58.95—.46	iSTaiwn	7493	40.45	40.33	40.36—.31	iShCorEM .95e	19921	53.16	53.01	53.02—.63	ItauUnH .26	14274	7.96	7.90	7.90—.05	JPMorgCh 3.20		9226	137.75	137.00	137.01—.99	JinkoSolar	9707	27.15	25.35	25.40—3.24	KindMorg 1	11656	21.94	21.79	21.88+.07	Kinrossg	38818	5.21	5.07	5.14+.14	KrSChIn 1.26p		14676	52.53	52.25	52.32—1.07	LaredoPet	16925	1.58	1.44	1.49—.10	LloydBkg .47a	9690	3.02	2.98	3.01+.04	MFAFncl .80	7782	7.81	7.77	7.80+.04	MGM Rsts .48	31215	33.01	31.60	31.67—1.100	Macys 1.51	16871	16.92	16.50	16.52—.48	MarathnO .20	82209	11.28	10.64	10.74—.87	Medtrnic 2.16		12010	116.47	114.00	115.89—.60	Merck 2.44	21823	82.93	82.20	82.22—1.03	Mosaic .20	8891	20.21	19.71	19.75—.61	NokiaCp .19e	64379	4.38	4.32	4.34—.07	NuSkin 1.50f	8556	31.86	29.10	30.08—5.72	Oracle .96	8170	55.64	55.22	55.24—.49	PG&ECp	14940	17.33	16.52	17.17+.30	Petrobras	33487	14.91	14.77	14.80—.12	Pfizer 1.52f	21549	37.58	37.34	37.35—.39	Pinterestn	21278	24.14	23.61	24.00+.06	Pretiumg	7740	7.58	7.22	7.52—.03	ProShSP	13674	23.05	22.96	23.01+.08	PrUShSP	15721	22.87	22.70	22.79+.18	Qudian	27537	2.54	2.36	2.37—.16	RangeRs .08	18843	3.26	3.04	3.21+.17	RoyDShllA 3.76	x9601	51.36	51.04	51.19—.52	SpdrDJIA 3.98e		9718	295.11	294.12	294.42—1.30	SpdrGold	9250	148.32	147.95	148.32+.78	S&P500ETF 4.13e		75974	336.85	335.56	336.16—1.26	SpdrS&PRB .74e		9899	56.45	55.99	56.19—.13	SpdrOGEx .73e	77404	19.31	18.87	19.10+.03	Schlmbrg 2	8159	35.02	34.67	34.76—.29	Shopify	13041	554.78	530.71	546.10+14.85	SibanyeG .14r	9803	10.57	10.40	10.53+.36	SlackTcn	10072	25.94	25.26	25.78—.03	SnapIncA	26751	17.60	17.17	17.46+.06	SwstnEngy	16506	1.65	1.57	1.63+.05	Sprint	63758	8.64	8.41	8.53—.07	Square	7945	81.00	79.08	80.74+.74	SPCnSt 1.28e	9377	64.33	64.06	64.14—.13	SPEngy 2.04e	19100	55.18	54.66	54.93—.12	SPDRFncl .46e	32991	31.14	31.01	31.02—.12	SPInds 1.12e	13753	85.11	84.75	84.76—.48	SPTech .78e	9669	101.44	100.84	101.21—.58	SPUtil 1.55e	15913	69.37	69.10	69.19+.04	TaiwSemi .73e	9021	59.15	58.81	58.98—.65	Taubmn 2.70	9666	53.15	53.03	53.11—.02	TempurSly	9262	100.39	97.10	97.75+3.10	TevaPhrm .73e	60692	13.39	12.91	12.97—.48	Transocn	18497	4.71	4.55	4.66—.02	Twitter	20853	36.53	36.21	36.49—.30	UberTchn	31174	41.50	40.82	41.40+.15	UndrArm	9605	17.05	16.67	16.70—.35	USOilFd	62418	10.88	10.81	10.83+.02	USSteel .04m	16742	9.24	8.97	9.14+.02	ValeSA .29e	31032	12.03	11.94	11.96—.17	VanEGold .06e	28624	28.42	28.21	28.39+.27	VEckOilSvc .47e	8891	11.43	11.26	11.34—.07	VanEJrGld	7614	41.04	40.70	40.98+.47	VangEmg 1.10e	9086	43.94	43.83	43.85—.48	VangFTSE 1.10e	7964	44.02	43.90	43.95—.35	VerizonCm 2.46	19840	58.60	57.95	58.08—.15	Vipshop	9805	14.49	14.17	14.24—.62	VirgnGal	53897	24.39	22.73	23.68+.60	Visa 1	x9063	207.20	206.05	206.71—.43	WellsFargo 2.04	15244	47.88	47.55	47.74—.05	WhitngPet	24219	3.18	2.88	3.00+.12	YETIHl	10467	34.97	32.26	33.31—1.41	Yamanag .02	30093	3.93	3.88	3.93+.08	—————————