BC-150-actives-e

| February 20, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AKSteel	21347	2.96	2.78	2.82—.21	AT&TInc 2.08f	17983	38.59	38.31	38.47+.03	AlamosGld .02	7909	6.99	6.54	6.85+.32	Albemarle 1.47	7607	94.58	88.35	94.49+5.15	AlcoaCp	10351	16.72	16.36	16.51—.20	Alibaba	19556	222.50	220.09	221.67—.48	AllyFincl .76f	20950	28.84	28.46	28.58+.25	AlpAlerMLP 1.35e	30728	7.81	7.76	7.81+.04	Ambev .05e	16842	3.69	3.65	3.69+.02	AEagleOut .55	13955	14.88	13.96	14.82+.81	AnglogldA	9137	21.26	20.77	20.89—.05	AnteroMid .45e	12621	4.97	4.87	4.91+.03	AnteroRes 1	18694	1.98	1.83	1.93+.13	Aphria	9221	4.33	4.21	4.32+.09	AuroraC	74281	1.75	1.69	1.74+.03	BPPLC 2.46f	10239	36.27	36.11	36.24—.01	BcoBrad .06a	12194	7.41	7.33	7.40—.05	BcoSantSA .21e	9648	4.17	4.14	4.16—.02	BkofAm .72	38578	34.72	34.46	34.69—.04	Barclay .15e	9970	9.29	9.23	9.27+.19	BarrickGld 2.82e		21395	21.12	20.89	21.12+.12	BauschHl	10996	26.29	25.84	26.25—.22	BrMySq 1.80	11951	65.98	65.43	65.82+.11	CallonPet	21390	3.03	2.93	2.99—.02	CanopyGr	16802	22.81	21.65	22.80+1.03	Carnival 2	x8268	42.69	42.31	42.48—.36	CenterPnt 1.16f	11390	26.39	25.72	25.85—.58	CntryLink 1	13929	13.34	12.98	13.26—.08	ChesEng	135460	.50	.48	.50+.02	Cimarex .80	10732	45.94	43.82	43.86+3.20	CgpVelLCrd	35436	9.45	9.35	9.42+.35	CgpVelICrd	21578	4.88	4.83	4.85—.19	Citigroup 2.04	10454	77.85	77.39	77.84—.22	ClevCliffs .24	50598	7.35	6.84	7.06—.55	Coeur	26493	6.29	5.65	6.22—.03	CmtyHlt 1.67f	24037	5.81	5.39	5.75+.94	DenburyR	12918	.99	.95	.95—.02	DBXHvChiA .29e		11987	29.27	29.20	29.24+.35	DevonE .44f	11335	22.57	22.12	22.37—.35	DxSOXBrrs	8154	16.68	16.38	16.48+.21	DxGBull	22524	35.75	34.72	35.73+.44	DxGlMBr	18720	8.34	8.06	8.06—.09	DirSPBear	11687	11.46	11.37	11.39+.02	DirDGlBr	23153	5.25	5.10	5.10—.07	DirxEnBull	7820	13.30	13.09	13.13+.11	Disney 1.76	8333	141.63	139.95	140.85—.45	Dominos 2.60		12507	381.86	356.96	374.100+77.90	EgyTrnsfr 1.22	29142	12.74	12.61	12.71+.03	ExxonMbl 3.48	16055	60.50	59.94	60.04—.30	FMajSilvg	25562	9.96	9.33	9.94+.62	FTPfdSec 1.02e	8300	20.45	20.36	20.43+.01	FordM .60a	64812	8.03	7.99	8.03+.03	FrankRes 1.08	9048	25.93	25.29	25.74+.37	FrptMcM .20	18035	12.32	12.02	12.30+.20	GSXTchn	9959	44.74	42.20	43.41—1.57	GenElec .04	49737	12.68	12.60	12.63+.02	GenMotors 1.52	7623	35.14	34.59	35.14+.22	Gerdau .02e	8444	4.59	4.54	4.54—.17	GoldFLtd .01e	21014	7.05	6.93	7.04—.14	Hallibrtn .72	8043	22.58	22.29	22.32+.04	HarmonyG .05	15913	3.71	3.64	3.68—.13	HeclaM .01e	23183	3.32	3.16	3.26—.07	Hormel .93f	8011	47.09	45.84	46.11—2.33	HostHotls .85a	9406	17.34	16.69	16.89+.18	IAMGldg 1.52f	19331	3.05	2.97	3.00—.15	iPtShFut	42992	13.69	13.55	13.58+.02	iShBrHiYs	12365	41.45	41.38	41.39+.02	iShGold	25544	15.46	15.42	15.46+.05	iShBrazil .67e	18537	43.64	43.40	43.60—.31	iShSilver	21739	17.16	17.07	17.16—.08	iShChinaLC .87e	40356	42.34	42.24	42.33—.15	iShEMkts .59e	101219	43.95	43.82	43.94—.29	iShiBoxIG 3.87		14645	131.22	131.14	131.20+.15	iSh20yrT 3.05		9276	146.23	146.02	146.16+.63	iSEafe 1.66e	13697	68.82	68.70	68.80—.19	iShiBxHYB 5.09	13938	88.36	88.28	88.34+.08	iShR2K 1.77e	14661	168.89	167.84	168.82+.42	IndepRT .78a	11707	15.75	15.36	15.64—.67	Infosys	8761	11.27	11.21	11.26—.05	Intelsat	53792	4.77	4.28	4.59+.58	Invitae	22752	24.89	23.27	24.41—3.09	iShJapan	8011	57.19	57.09	57.15—.33	iShCorEM .95e	13196	52.66	52.53	52.65—.38	ItauUnH .26	25785	7.77	7.71	7.74—.01	KindMorg 1	27074	22.58	22.34	22.43+.27	Kinrossg	29677	5.66	5.53	5.66+.09	LBrands 1.20	x83769	24.40	21.81	24.37+.07	LloydBkg .47a	8428	2.93	2.92	2.93+.06	Macys 1.51	13129	16.42	16.17	16.35+.06	MarathnO .20	12150	10.60	10.43	10.45—.02	MarathPt 2.32f		26233	60.35	58.25	59.40+1.71	MatadorRs	7678	13.65	13.15	13.43+.36	Merck 2.44	14530	82.83	82.03	82.49+.49	MorgStan 1.40	137336	54.35	53.83	54.06—2.25	Mosaic .20	29961	19.29	18.81	18.92+.51	Nabors .24	7859	2.36	2.30	2.33+.06	NewmntCp .56	18446	48.11	46.40	48.07+1.90	NobleCorp .08	27644	1.03	.95	.97+.15	NokiaCp .19e	42368	4.19	4.16	4.18—.03	NorwCruis	7748	51.58	49.80	50.15—1.87	OcciPet 3.16	8421	43.02	42.46	42.68+.17	PG&ECp	10320	17.82	17.15	17.72+.21	ParsleyEn .12	13572	17.78	16.87	17.58+.36	PennaRE .84	9538	3.68	3.52	3.61+.22	Petrobras	20342	14.93	14.75	14.93+.04	Pfizer 1.52f	83450	35.95	35.41	35.75—.48	Pinterestn	23560	24.26	23.67	24.10+.50	Qudian	26188	2.62	2.39	2.58+.19	RangeRs .08	12198	3.34	3.20	3.27+.05	RiteAidrs	14559	15.68	14.44	15.52+.95	RoyDShllB 3.76	8119	50.55	50.34	50.39—.49	SMEnergy .10	12867	9.64	8.71	9.10—.17	SpdrGold	8370	152.28	151.95	152.26+.47	S&P500ETF 4.13e		49886	338.42	337.55	338.29—.05	SpdrOGEx .73e	43788	19.40	19.17	19.26+.13	Schwab .72f	25219	48.84	47.30	48.80+1.36	SibanyeG .14r	14205	12.94	12.60	12.80—.45	SixFlags 3.32f	34029	32.26	29.96	31.89—6.13	SlackTcn	9164	27.87	27.43	27.80+.30	SnapIncA	27082	17.22	16.95	17.16—.04	SwstnEngy	13485	1.75	1.70	1.72—.01	Sprint	73693	9.51	9.36	9.50+.01	Square	15001	87.03	84.85	86.87+1.63	SPCnSt 1.28e	10432	64.52	64.32	64.40—.09	SPEngy 2.04e	16773	55.25	54.95	55.03+.18	SPDRFncl .46e	22208	31.11	31.02	31.10—.04	SPTech .78e	7825	102.76	102.43	102.69—.10	SPUtil 1.55e	11699	70.33	70.08	70.13—.08	TaiwSemi .73e	9943	57.04	56.58	56.64—1.01	TargaRes 3.64	9895	40.11	38.89	39.95+2.100	TevaPhrm .73e	46342	13.23	12.92	13.21—.25	Transocn	26791	4.44	4.34	4.39+.07	Twitter	15890	38.87	38.48	38.78+.01	UberTchn	39179	41.19	40.67	41.01—.05	Unit	26401	.42	.34	.42+.09	USOilFd	35515	11.33	11.29	11.32+.14	USSteel .04m	15837	9.34	9.17	9.28+.08	ValeSA .29e	33117	12.12	12.06	12.09+.04	VanEGold .06e	54916	29.90	29.60	29.89+.14	VanEJrGld	15301	44.18	43.69	44.17+.13	VangEmg 1.10e	7993	43.77	43.66	43.76—.22	Ventas 3.17	10027	61.20	58.15	60.59+1.44	VerizonCm 2.46	28062	58.36	57.96	58.14—.08	VirgnGal	232864	40.40	37.35	39.05+1.70	Visa 1	10963	213.69	212.00	213.05—.26	VivintSolar	8527	12.99	11.91	12.85+1.05	WellsFargo 2.04	10724	47.09	46.85	46.90—.19	WhitngPet	12562	3.14	3.00	3.03+.02	WmsCos 1.60f	21269	22.80	21.71	22.49+.94	Yamanag .05f	30171	4.48	4.39	4.47+.05	—————————