BC-150-actives-f

| January 22, 2020 2:35 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	360934	39.14	38.64	39.04+.52	AbbottLab 1.44f		98411	92.45	90.03	91.86+2.13	AbbVie 4.72f	64371	88.17	87.15	87.21—.78	AlcoaCp	128376	17.12	16.50	16.59—.53	Alibaba	100311	225.58	222.00	222.37+.11	AllyFincl .76f	75434	32.37	31.32	32.31+2.05	AlpAlerMLP 1.35e	335526	8.65	8.44	8.47—.17	Altria 3.36	72977	51.47	51.01	51.03—.06	Ambev .05e	143881	4.53	4.48	4.53+.12	Annaly 1e	88365	9.78	9.68	9.69—.05	AnteroRes 1	105957	2.21	2.00	2.05—.16	Aphria	121007	5.84	5.32	5.71+.39	Arconic .08	73584	29.07	28.16	28.84—.56	AuroraC	262698	2.10	1.95	2.04+.03	BPPLC 2.46f	78609	38.17	37.71	37.88—.44	BakHugh .72	84778	23.36	21.84	22.68—.05	BcoBrad .06a	206928	8.05	7.95	8.02+.10	BcoSantSA .21e	95614	3.97	3.91	3.96—.01	BkofAm .72	388723	34.45	34.23	34.36+.10	BarrickGld 2.82e		105629	18.40	18.17	18.29—.06	Boeing 8.22	187672	312.84	302.72	309.00—4.37	BostonSci	65152	44.44	43.96	44.05—.02	BrMySq 1.80	151863	68.34	67.22	67.43	CabotO&G .40f	86691	15.71	15.37	15.43—.09	CallonPet	165898	3.68	3.47	3.52—.18	CanopyGr	71114	24.66	23.57	24.12—.03	Cemex .29t	114242	4.33	4.15	4.24+.10	Centenes	87345	67.49	65.42	66.76+1.27	CenterPnt 1.15	111473	27.27	26.17	26.18—.83	CntryLink 1	269018	15.25	14.65	15.07+.35	CgpVelLCrd	113838	11.58	11.09	11.17—.98	CgpVelICrd	230502	4.32	4.15	4.30+.33	Citigroup 2.04	80447	80.48	79.86	80.10+.20	ClevCliffs .24	72041	7.78	7.56	7.75+.17	CocaCola 1.60	128694	57.64	57.18	57.61+.44	Coeur	76278	6.14	5.77	5.96+.18	ConocoPhil 1.68f		67489	63.80	62.83	63.01—1.02	Cortevan	86729	28.25	27.50	28.16+.34	DXCTch .84	65275	35.73	34.84	35.33+.35	DeltaAir 1.61	70913	60.72	59.56	59.64—.70	DenburyR	84955	1.11	1.06	1.09—.02	DBXHvChiA .29e		105096	29.82	29.55	29.65+.04	DevonE .36	81464	24.85	24.18	24.30—.69	DxGBull	71121	33.23	32.09	32.78—.30	DirDGlBr	79046	5.91	5.71	5.80+.07	Disney 1.76	75475	144.79	143.54	144.01+.45	EQTCorp .12	72579	7.83	7.38	7.40—.28	ElancoAn	106327	32.35	30.93	32.23+1.61	EnCanag .07	212779	3.99	3.88	3.94—.02	EgyTrnsfr 1.22	247462	13.26	12.68	12.71—.37	Express	73897	5.20	4.50	5.01+.86	ExxonMbl 3.48	170271	67.70	67.00	67.19—.39	FordM .60a	398948	9.25	9.15	9.16—.05	FrptMcM .20	208248	12.45	12.12	12.32+.05	GenElec .04	606692	11.71	11.35	11.37—.29	GenMotors 1.52	73528	35.35	34.86	34.91—.08	Gerdau .02e	113818	5.25	5.09	5.19+.02	GSActLgC	65403	67.14	66.80	66.84+.14	HPInc .70	97742	21.96	21.53	21.93—.03	Hallibrtn .72	120415	24.15	23.66	23.93+.16	HPEnt .45e	121161	15.07	14.90	15.03+.13	Huya	87544	20.74	18.29	18.39—2.09	ICICIBk .19e	71711	14.63	14.53	14.55—.16	iPtShFut	363476	13.54	13.17	13.54+.11	iShGold	148740	14.90	14.86	14.90	iShBrazil .67e	177641	46.52	46.10	46.51+.84	iShHK .61e	103810	24.73	24.52	24.56—.01	iShSilver	73190	16.75	16.62	16.66+.02	iShChinaLC .87e		428585	43.74	43.31	43.47+.48	iShEMkts .59e	575836	45.58	45.30	45.43+.37	iShiBoxIG 3.87		99285	129.88	129.67	129.68+.07	iSEafe 1.66e	140469	70.16	69.91	69.96+.14	iShiBxHYB 5.09		176997	88.37	88.23	88.33+.16	iShR2K 1.77e		148939	168.62	167.18	167.56—.11	iShREst 2.76e	78160	96.62	95.36	95.61—.55	iShCorEafe 1.56e		69110	65.94	65.67	65.73+.13	Infosys	223645	11.07	10.92	11.04+.19	IBM 6.48	164638	145.79	142.55	143.89+4.72	iShJapan	70596	59.86	59.62	59.69+.27	iShCorEM .95e	135554	54.67	54.35	54.49+.43	ItauUnH .26	177036	8.07	7.97	8.01+.05	JPMorgCh 3.20		75474	137.40	136.38	136.68—.16	JohnJn 3.80	103047	149.18	146.00	148.25—1.02	KeurDrPep .60	82903	28.11	27.16	28.03+.93	Keycorp .74	120918	19.65	19.46	19.62+.12	KindMorg 1	102152	21.12	20.93	20.96+.03	Kinrossg	78719	4.72	4.62	4.71+.03	LloydBkg .47a	145574	3.05	3.02	3.03—.01	MGM Rsts .48	73728	32.69	31.74	31.95—.44	MPLXLP 2.67	69233	25.86	24.83	24.88—.80	Macys 1.51	88243	17.40	17.03	17.15+.16	Mallinckdt	150604	6.38	5.45	5.59—.45	MarathnO .20	106763	12.83	12.43	12.45—.40	Merck 2.44f	74424	90.46	89.62	89.65—.32	MorgStan 1.40	102757	56.51	55.85	55.86—.06	Mosaic .20	69104	21.12	19.96	20.03—1.12	Nabors .24	92147	2.78	2.58	2.60—.19	NokiaCp .19e	195120	4.14	4.09	4.09—.04	OcciPet 3.16	129503	44.04	42.88	43.29—1.03	PG&ECp	127954	13.27	12.21	12.54—.69	PetrbrsA	64910	14.10	13.97	14.00+.03	Petrobras	111455	14.86	14.70	14.77	Pfizer 1.52f	171705	40.41	39.97	40.19—.15	Pinterestn	111060	22.93	22.28	22.42+.12	ProctGam 2.98		73863	126.68	125.83	126.31+.22	Qudian	77943	3.59	3.26	3.36+.06	RangeRs .08	131351	3.65	3.43	3.51—.12	RegionsFn .62	84444	16.32	16.18	16.22—.03	S&P500ETF 4.13e		486235	332.95	331.17	331.34+.04	SpdrOGEx .73e	272840	21.54	21.08	21.15—.48	Schlmbrg 2	127890	36.82	36.23	36.68—.27	Schwab .68	66996	49.03	47.86	48.93+.48	SeaLtd	104472	45.15	42.90	44.36+3.05	SnapIncA	233742	19.53	19.06	19.10+.10	SwstnEngy	169099	1.73	1.68	1.72	Sprint	125624	5.13	4.96	5.02+.03	SPHlthC 1.01e		94314	105.08	104.59	104.73+.13	SPCnSt 1.28e	80465	64.24	64.04	64.09+.05	SPEngy 2.04e	146746	57.99	57.34	57.50—.56	SPDRFncl .46e		273832	30.94	30.82	30.86+.09	SPInds 1.12e	74905	83.90	82.98	83.04—.44	SPTech .78e	77451	98.11	97.35	97.43+.35	SPUtil 1.55e	108415	67.77	67.40	67.58+.21	TALEduc	77469	52.59	49.06	49.40—2.55	TaiwSemi .73e	81202	58.94	58.32	58.35+.11	TevaPhrm .73e	155782	10.55	10.07	10.45+.43	Transocn	129365	5.72	5.54	5.57—.16	Twitter	128402	34.54	33.96	34.02—.07	UberTchn	297485	37.94	36.92	37.04—.56	USBancrp 1.68	68048	55.02	54.45	54.94+.52	USOilFd	255073	12.04	11.88	11.90—.34	USSteel .20	138497	10.03	9.77	9.97+.02	ValeSA .29e	142443	13.48	13.35	13.42+.17	VanEGold .06e	213116	28.99	28.65	28.84—.11	VEckOilSvc .47e		98194	12.27	12.06	12.13—.15	VanEJrGld	66991	41.65	41.12	41.56+.02	VangIntBd 2.17a		66271	88.15	88.06	88.13+.07	VangSTBd 1.08e	79874	80.89	80.85	80.88+.05	VangEmg 1.10e		156376	45.23	44.94	45.04+.27	VangFTSE 1.10e		69458	44.54	44.38	44.41+.11	Vereit .55	81262	9.76	9.59	9.64—.05	VerizonCm 2.46	88462	60.82	60.28	60.48+.16	VirgnGal	347820	19.84	18.10	19.72+2.42	Visa 1	80637	210.13	207.29	207.90+.61	WPXEngy	96710	12.66	12.21	12.53+.15	WellsFargo 2.04		203649	49.09	48.29	48.56—.38	WhitngPet	82200	5.33	5.05	5.08—.31	WmsCos 1.52	126493	23.14	22.61	22.64—.37	Yamanag .02	166502	3.91	3.82	3.88+.06	ZayoGrp	93997	34.88	34.76	34.80+.02