BC-150-actives-f,

| February 19, 2020 3:05 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	225967	38.65	38.16	38.44+.18	AbbVie 4.72f	63482	94.79	93.02	94.14+.53	AlcoaCp	87242	16.80	16.04	16.70+.72	Alibaba	107369	223.56	220.75	222.14+1.62	AllyFincl .76f	187047	28.84	28.06	28.33—3.70	AlpAlerMLP 1.35e	199514	7.87	7.75	7.77—.06	Altria 3.36	58849	45.48	44.94	45.14—.08	Ambev .05e	140041	3.67	3.63	3.67+.04	Amcorn	64124	10.38	10.17	10.18—.03	Annaly 1e	113578	10.50	10.41	10.41—.07	AnteroMid .45e	81772	4.92	4.44	4.88+.46	AnteroRes 1	130315	1.85	1.70	1.80+.08	AuroraC	234575	1.74	1.64	1.71+.07	BPPLC 2.46f	94332	36.40	35.92	36.25+.16	BakHugh .72	67351	21.15	20.67	20.81—.10	BcBilVArg .27e	86224	5.58	5.51	5.51—.04	BcoBrad .06a	149035	7.51	7.39	7.44+.12	BkofAm .72	296065	34.85	34.41	34.72+.45	BarrickGld 2.82e		201712	21.04	20.40	21.00+.42	BauschHl	135439	26.54	25.16	26.46—1.59	BlackBerry	62645	6.24	6.09	6.15+.06	BostonSci	74118	43.44	42.28	43.02+.86	BrMySq 1.80	99024	66.05	65.36	65.71—.36	Brookdale	63592	8.57	6.91	8.39+1.46	CabotO&G .40f	65621	15.66	15.20	15.60+.30	CallonPet	108360	3.03	2.89	3.00+.16	Cemex .29t	156858	3.81	3.69	3.78	Centene	72525	67.45	66.07	67.37+.66	CenterPnt 1.16f		x63209	26.86	26.24	26.43—.36	CntryLink 1	92078	13.53	13.31	13.33—.01	CgpVelLCrd	162082	9.20	8.73	9.07+.54	CgpVelICrd	153040	5.26	4.96	5.04—.35	Citigroup 2.04	91396	78.39	77.62	78.05+.47	ClevCliffs .24	87003	7.72	7.47	7.60+.13	CocaCola 1.60	62654	60.00	59.47	59.77+.24	Corning .88f	83842	28.32	27.89	27.96—.01	DeutschBk .12e	76237	10.73	10.56	10.67—.04	DevonE .44f	109369	23.03	22.16	22.72+.56	DxGBull	143869	35.34	33.35	35.29+1.87	DxGlMBr	93380	8.92	8.14	8.15—.87	DirSPBear	67994	11.47	11.30	11.37—.18	DirDGlBr	166207	5.48	5.15	5.17—.32	Disney 1.76	70742	141.87	139.23	141.30+2.16	Dupontrs 1.20	63954	53.94	53.29	53.50+.06	EQTCorp .12	99139	5.94	5.59	5.91+.23	ElancoAn	112818	30.99	29.21	29.93—.52	EgyTrnsfr 1.22	147571	12.93	12.64	12.68—.02	ExxonMbl 3.48	127028	60.62	59.83	60.34+.46	FMajSilvg	144534	10.21	9.26	9.32—.81	Fluor .40	97748	14.75	13.90	14.06—.73	FordM .60a	641917	8.10	8.00	8.00—.06	FrankRes 1.08	87525	26.26	25.13	25.37—.68	FrptMcM .20	166669	12.12	12.02	12.10+.08	GSXTchn	67549	45.36	38.80	44.98+7.12	GenElec .04	548081	12.94	12.59	12.61—.14	GenMotors 1.52	90752	35.10	34.52	34.92+.51	Gerdau .02e	153885	4.76	4.58	4.71+.04	GoldFLtd .01e	98905	7.21	6.96	7.18+.39	HPInc .70	132811	22.63	22.24	22.43+.19	HSBC 2e	77774	36.35	36.12	36.23+.41	Hallibrtn .72	70351	22.35	21.95	22.28+.42	HarmonyG .05	109080	3.80	3.54	3.80+.35	HeclaM .01e	103774	3.36	3.19	3.32+.09	HPEnt .60e	73030	14.55	14.37	14.47+.09	HostHotls .85a	104510	16.98	16.70	16.71—.14	ING .14e	68255	11.01	10.74	10.83—.42	iPtShFut	343028	13.66	13.42	13.56—.20	iShGold	209838	15.41	15.31	15.41+.09	iShBrazil .67e	160955	43.93	43.55	43.91+.59	iShSilver	164507	17.24	16.99	17.23+.22	iShChinaLC .87e		166357	42.57	42.41	42.47+.29	iShEMkts .59e	456473	44.33	44.19	44.23+.32	iShiBoxIG 3.87		107315	131.29	131.01	131.05—.18	iSEafe 1.66e	162327	69.11	68.95	68.99+.23	iShiBxHYB 5.09		185350	88.37	88.25	88.26+.04	iShR2K 1.77e		110714	169.14	167.53	168.40+.86	iShREst 2.76e	70962	100.75	98.90	98.95—1.26	Infosys	75312	11.34	11.22	11.30+.09	Intelsat	189778	4.24	3.82	4.01+.11	iShJapan	72547	57.80	57.48	57.48—.10	iShCorEM .95e	74757	53.13	52.97	53.03+.41	ItauUnH .26	202707	7.82	7.71	7.75+.07	JPMorgCh 3.20		70710	138.39	136.34	137.49+1.85	JohnJn 3.80	61145	149.76	148.58	148.94—.20	Keycorp .74	69230	19.83	19.55	19.73+.17	KindMorg 1	114987	22.35	21.96	22.16+.15	Kinrossg	237501	5.57	5.28	5.57+.25	KosmosEn .18	64510	5.35	5.18	5.22—.03	Kroger .56f	75274	30.20	29.38	29.54—.17	MGM Rsts .60f	61069	32.35	31.95	32.09+.07	Macys 1.51	88899	16.35	15.86	16.29+.22	Mallinckdt	64888	5.15	4.58	4.98+.35	MarathnO .20	176155	10.52	10.15	10.47+.17	MarathPt 2.32f		69950	57.93	56.29	57.69+1.22	Merck 2.44	111984	83.11	81.57	82.00—.46	MorgStan 1.40	60728	56.43	55.49	56.31+.79	NewmntCp .56	80151	46.42	45.60	46.17+.59	NikeB .98	61605	103.39	102.43	102.46+.46	NokiaCp .19e	266059	4.25	4.20	4.20—.05	OcciPet 3.16	75215	42.72	41.53	42.51+.95	Oracle .96	68192	55.77	55.39	55.44—.01	PG&ECp	144387	17.54	16.42	17.51+1.42	Petrobras	162076	14.94	14.73	14.89+.33	Pfizer 1.52f	168336	36.50	36.21	36.23—.09	Pinterestn	138253	23.86	22.64	23.60+.84	QEPRes .08	63794	2.83	2.68	2.79+.14	Qudian	86446	2.44	2.14	2.39+.18	RangeRs .08	85373	3.24	3.11	3.22+.08	SpdrGold	92131	151.82	150.82	151.79+.88	S&P500ETF 4.13e		484022	339.08	337.48	338.34+1.61	SpdrOGEx .73e	283148	19.24	18.74	19.13+.55	Schlmbrg 2	65913	34.34	33.64	34.29+.64	Schwab .72f	63774	47.85	46.83	47.44+.71	SibanyeG .14r	73489	13.27	12.57	13.25+1.23	SlackTcn	72078	28.34	27.41	27.50—.08	SnapIncA	167610	17.33	17.10	17.20+.03	SwstnEngy	190755	1.73	1.61	1.72+.11	Sprint	399056	9.55	9.20	9.49+.32	Square	90999	86.48	82.93	85.24+2.82	SPMatls .98e	68273	60.75	60.46	60.52+.16	SPHlthC 1.01e		64278	104.19	103.73	104.04+.48	SPEngy 2.04e	124532	55.07	54.19	54.85+.72	SPDRFncl .46e		256399	31.21	30.97	31.13+.23	SPTech .78e		83036	102.94	102.17	102.79+1.21	SPUtil 1.55e	111954	70.80	70.21	70.21—.77	Synchrony .88	59934	33.46	33.01	33.37+.10	TaiwSemi .73e	78643	57.94	57.00	57.64+1.46	TevaPhrm .73e		302107	13.48	12.51	13.45+1.13	Transocn	187708	4.46	4.23	4.32—.09	Twitter	190566	38.91	37.94	38.77+.71	UberTchn	232606	41.23	40.12	41.05+.87	UndrArm	113057	16.87	16.43	16.57—.16	USOilFd	249010	11.23	11.02	11.18+.23	USSteel .04m	135522	9.22	8.85	9.20+.38	ValeSA .29e	162242	12.10	11.98	12.05+.03	VanEGold .06e	454464	29.79	29.20	29.75+.52	VEckOilSvc .47e		83854	11.22	11.04	11.21+.18	VanEJrGld	225151	44.06	42.80	44.04+1.38	VangEmg 1.10e	98896	44.04	43.91	43.98+.36	VangFTSE 1.10e		63713	43.88	43.78	43.83+.18	Vereit .55	65915	10.01	9.81	9.83—.15	VerizonCm 2.46		136405	58.58	57.76	58.22+.31	VirgnGal	832993	37.50	32.00	37.35+7.05	Visa 1	59197	214.17	211.72	213.31+2.11	WalMart 2.16f		71835	119.94	117.68	117.68—1.95	WellsFargo 2.04		155953	47.35	46.98	47.09+.10	WstnUnion .90f	88399	26.48	25.57	26.22+.43	WhitngPet	87940	3.06	2.80	3.01+.20	WmsCos 1.60f	82038	21.75	21.36	21.55+.06	Yamanag .05f	250792	4.42	4.26	4.42+.05