BC-150-actives-f

| January 17, 2020 2:35 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	335875	38.44	37.98	38.38+.35	AbbVie 4.72f	99926	89.27	87.79	88.00—1.26	AlcoaCp	90408	18.25	17.51	17.69—.09	Alibaba	117831	228.00	225.35	227.43+3.49	AlpAlerMLP 1.35e	239368	8.91	8.80	8.84—.04	Altria 3.36	114593	51.37	50.83	51.02—.07	Ambev .05e	307689	4.49	4.42	4.43—.01	Annaly 1e	111447	9.70	9.62	9.70+.05	AnteroMid .45e	73308	7.67	7.23	7.24—.33	AnteroRes 1	89288	2.57	2.33	2.39—.12	Aphria	66381	5.33	5.08	5.27+.08	AuroraC	444234	2.19	2.03	2.13—.02	BcoBrad .06a	121679	8.49	8.35	8.44+.20	BcoSantSA .21e	64376	4.08	4.04	4.08+.05	BkofAm .72	529965	34.95	34.60	34.71—.01	BkNYMel 1.24	125496	46.96	45.86	46.18—.54	BarrickGld 2.82e		97773	18.21	17.76	17.95—.14	BerkHB	66027	231.61	229.55	230.20+.47	Boeing 8.22	109826	332.50	323.00	324.15—7.85	BostonSci	158818	44.31	43.14	44.28+1.08	BrMySq 1.80	141239	67.21	66.70	66.72—.06	CallonPet	300872	4.16	3.85	3.86—.24	CanopyGr	124463	25.26	23.65	24.89+.59	Carnival 2	65248	51.94	51.31	51.90+.55	Cemex .29t	170892	4.25	3.95	4.21+.29	CntryLink 1	149576	14.12	13.64	14.06+.50	Chevron 4.76		78637	117.29	115.52	115.58—1.31	CgpVelICrd	75535	3.96	3.84	3.87—.04	Citigroup 2.04	123990	81.40	80.81	81.12+.12	CitizFincl 1.56f	75436	41.29	40.23	40.87+1.28	CocaCola 1.60	142396	57.15	56.80	56.94+.12	Coeur	167818	6.89	5.80	5.86—1.17	ConAgra .85	74829	33.37	32.28	33.33+1.03	Cortevan	86052	28.63	27.63	28.30—.92	DenburyR	79241	1.32	1.22	1.22—.06	DxGBull	129655	32.53	30.93	31.43—.78	DirDGlBr	100495	6.15	5.85	6.05+.15	Disney 1.76	100879	145.64	144.01	144.33—.79	Dupontrs 1.20	71585	62.03	61.21	61.56—.14	EQTCorp .12	63548	8.59	8.23	8.24—.31	EnCanag .07	201267	4.28	4.07	4.09—.19	EgyTrnsfr 1.22	140720	13.68	13.46	13.56—.02	EntProdPt 1.78f	67312	29.08	28.74	28.81—.21	ErosIntl	105436	4.91	4.13	4.44+.34	ExxonMbl 3.48	180474	69.08	68.29	68.56—.26	FstHorizon .56	113153	17.34	16.83	17.27+.71	FordM .60a	416188	9.23	9.13	9.16—.01	FrptMcM .20	201334	13.08	12.81	12.87+.02	Gap .97	93802	18.92	18.20	18.53—.08	GenElec .04	435714	11.93	11.76	11.81—.03	GenMotors 1.52	98439	35.73	35.41	35.60+.05	Gerdau .02e	136767	5.17	5.03	5.14+.11	HPInc .70f	133688	21.98	21.53	21.97+.30	Hallibrtn .72	143746	24.23	23.83	23.96+.15	HeclaM .01e	65648	3.24	3.08	3.10—.13	HPEnt .45e	187271	15.79	14.98	15.10—.67	HomeDp 5.44		79104	232.60	228.91	231.91+3.09	IAMGldg 1.52f	87499	3.15	3.01	3.01—.14	iPtShFut	334287	13.56	13.25	13.32+.03	iShGold	103894	14.92	14.85	14.89+.04	iShBrazil .67e	303712	46.84	46.10	46.76+.88	iShSilver	123348	16.89	16.74	16.82+.05	iShChinaLC .87e		180571	45.11	44.91	45.11+.21	iShEMkts .59e	662665	46.26	46.01	46.23+.26	iShiBoxIG 3.87		135084	129.09	128.60	128.99—.02	iShCorUSTr .33	73882	26.07	26.03	26.07—.03	iSh20yrT 3.05		91928	138.14	137.36	138.02—1.19	iSEafe 1.66e	184696	70.42	70.21	70.38+.21	iShiBxHYB 5.09		280960	88.51	88.36	88.36—.07	iShR2K 1.77e		183018	170.56	168.67	169.07—.46	iShCorEafe 1.56e		80367	66.12	65.93	66.12+.22	Infosys	66043	10.92	10.72	10.88+.03	iShCorEM .95e	182828	55.44	55.11	55.41+.33	ItauUnH .26	213362	8.42	8.31	8.36+.08	JPMorgCh 3.20		145990	138.29	137.32	138.20+.95	JohnJn 3.80	90810	149.41	147.93	149.17+.97	JohnContln 1.04	66836	41.36	40.85	40.99—.05	Keycorp .74	96846	19.60	19.42	19.59+.18	KindMorg 1	102360	21.41	21.27	21.36—.01	Kinrossg	74213	4.61	4.48	4.50—.09	KnSwftT .24	68562	38.47	37.42	37.52—.54	LloydBkg .47a	115487	3.06	3.02	3.03	MGM Rsts .48	73063	34.64	34.08	34.54+.52	Macys 1.51	69671	17.68	17.45	17.57+.04	Mallinckdt	115680	5.33	4.91	5.20—.04	MarathnO .20	83311	13.39	13.14	13.21—.13	Merck 2.44f	96245	91.63	90.86	90.97—.21	MorgStan 1.40	152577	57.57	56.18	57.51+1.07	NewmntCp .56	96869	44.01	43.36	43.48—.34	NokiaCp .19e	283768	4.22	4.12	4.14—.06	OcciPet 3.16	143382	47.01	45.65	45.83—.84	Oracle .96	111601	55.69	54.85	55.13—.30	PG&ECp	102144	13.20	12.63	13.08+.45	Petrobras	189853	15.21	14.95	15.16+.27	Pfizer 1.52f	218541	40.81	40.42	40.51—.10	Pinterestn	281405	24.05	22.82	23.00+.05	ProctGam 2.98		112497	127.00	125.88	126.41+.34	PrUShSP	75392	23.53	23.37	23.40—.15	QEPRes .08	122895	4.02	3.84	3.93+.03	Qudian	156415	3.80	3.44	3.52—.03	RangeRs .08	161767	4.38	3.96	3.96—.40	RegionsFn .62	173234	16.75	16.21	16.39—.26	SpdrGold	110655	146.99	146.31	146.58+.27	S&P500ETF 4.13e		951642	332.18	330.85	331.95+1.03	SpdrOGEx .73e	353216	22.92	22.33	22.37—.37	Schlmbrg 2	175168	39.97	38.18	38.37—.41	Schwab .68	102465	49.26	48.15	48.34—.66	SibanyeG .14r	91542	11.27	10.52	11.15+.95	SlackTcn	93861	23.24	22.17	22.46—.51	SnapIncA	461130	19.29	18.76	19.11+.86	SwstnEngy	273266	1.96	1.85	1.86—.08	Sprint	271492	4.94	4.75	4.82—.10	SPHlthC 1.01e	65331	104.65	104.23	104.49	SPCnSt 1.28e	149027	63.96	63.62	63.82+.11	SPConsum 1.12e		67365	128.17	127.73	127.99+.45	SPEngy 2.04e	119060	59.69	59.02	59.12—.38	SPDRFncl .46e		382992	31.10	30.91	31.03+.09	SPInds 1.12e	70133	84.81	84.30	84.41+.01	SPTech .78e	108303	97.21	96.40	97.12+.65	SPUtil 1.55e	132582	66.85	66.10	66.76+.46	StateStr 2.08	73897	85.89	81.71	82.56+1.42	TailorBr .72	75761	4.75	4.38	4.47+.18	TaiwSemi .73e	80349	58.75	58.01	58.58—.17	Target 2.64	72831	117.79	116.17	116.92+.60	TevaPhrm .73e	157914	10.70	10.15	10.20—.42	Transocn	165528	6.23	5.93	5.97—.18	Twitter	192950	34.39	33.58	34.22+.03	UberTchn	168065	35.25	34.65	35.13+.45	UndrArm	69150	21.28	20.32	20.39—.80	USBancrp 1.68	94897	55.49	55.11	55.35+.16	USNGas	102750	15.76	15.50	15.54—.54	USOilFd	177401	12.37	12.24	12.33+.04	USSteel .20	115414	10.67	10.41	10.50+.04	ValeSA .29e	220286	13.67	13.39	13.63+.47	VanEGold .06e	437742	28.78	28.30	28.42—.25	VEckOilSvc .47e		98890	12.97	12.64	12.67—.13	VanEJrGld	98814	41.44	40.58	40.85—.16	VangEmg 1.10e		130942	45.91	45.66	45.91+.29	VangFTSE 1.10e		141848	44.67	44.54	44.66+.11	Vereit .55	92595	9.61	9.50	9.56+.04	VerizonCm 2.46		156099	60.15	59.64	60.13+.46	VirgnGal	65599	15.80	14.76	15.64+.70	Visa 1	120687	204.75	199.98	204.70+3.75	WPXEngy	65509	12.88	12.53	12.67—.11	WalMart 2.12f		99520	116.30	114.64	114.96—.94	WellsFargo 2.04		296612	49.42	48.53	49.18—.07	WstnUnion .80	74639	27.89	27.55	27.77+.18	WhitngPet	95637	5.99	5.58	5.59—.31	WmsCos 1.52	107837	24.07	23.84	23.86—.18	Yamanag .02	120826	3.76	3.64	3.68—.05