BC-150-actives-f

| January 23, 2020 2:35 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AKSteel	66769	3.02	2.87	2.96—.07	AT&TInc 2.08f	289952	38.99	38.55	38.63—.41	AbbottLab 1.44f		74183	91.85	90.16	90.73—1.13	AbbVie 4.72f	122637	87.07	84.99	85.27—1.94	AlcoaCp	73524	16.41	15.94	16.29—.30	Alibaba	184950	220.13	216.77	219.13—3.24	AllyFincl .76f	65396	32.73	31.83	32.70+.39	AlpAlerMLP 1.35e	241502	8.50	8.30	8.44—.03	Ambev .05e	234125	4.52	4.44	4.45—.08	Annaly 1e	90228	9.73	9.68	9.70+.01	AnteroRes 1	120907	2.13	1.96	1.97—.08	Aphria	83995	5.98	5.54	5.76+.05	AuroraC	228164	2.12	1.98	2.07+.03	BPPLC 2.46f	81876	38.21	37.70	38.20+.32	BakHugh .72	71884	23.15	22.31	22.96+.28	BcoBrad .06a	252900	8.34	7.98	8.28+.26	BcoSantSA .21e	102916	3.97	3.91	3.96	BkofAm .72	456912	34.26	33.73	34.12—.24	Barclay .15e	68057	9.10	8.93	9.02—.14	BarrickGld 2.82e		131762	18.68	18.18	18.43+.14	Boeing 8.22	96921	318.17	307.70	317.79+8.79	BrMySq 1.80	131824	67.25	66.03	66.87—.56	CVSHealth 2	86019	73.88	72.48	73.53—.48	CabotO&G .40f		x111156	15.47	15.05	15.23—.10	CallonPet	194941	3.45	3.28	3.34—.18	Cemex .29t	93817	4.25	4.09	4.24	Centenes	111786	68.08	65.06	68.02+1.26	CntryLink 1	91068	15.12	14.77	14.85—.22	Chevron 4.76	80077	113.49	111.86	113.10+.20	CgpVelLCrd	183412	10.64	10.05	10.52—.65	CgpVelICrd	331900	4.72	4.49	4.55+.25	Citigroup 2.04	116178	80.09	78.92	79.80—.30	ClevCliffs .24	148676	7.70	7.25	7.45—.30	CocaCola 1.60	128582	57.85	57.24	57.83+.22	DeltaAir 1.61	77683	60.38	58.19	60.27+.63	DenburyR	119419	1.09	1.04	1.07—.02	DeutschBk .12e	64878	8.58	8.38	8.56+.16	DBXHvChiA .29e		183074	29.03	28.43	29.00—.65	DxGBull	117890	33.59	31.84	32.18—.60	DirSPBear	79658	12.39	12.10	12.13—.03	DirDGlBr	134305	5.95	5.64	5.89+.09	Disney 1.76	110752	143.61	140.65	142.20—1.81	EQTCorp .12	87580	7.47	7.08	7.12—.28	ElancoAn	238747	32.66	32.20	32.25+.02	EnCanag .07	355672	4.05	3.88	4.04+.10	EgyTrnsfr 1.22	142404	13.01	12.49	12.99+.28	EnLinkLLC 1.03e	65996	5.64	5.23	5.52+.12	ExxonMbl 3.48	195929	66.93	66.05	66.77—.42	FstHorizon .56	67679	17.14	16.94	17.02—.12	FordM .60a	758160	9.16	8.93	9.14—.02	FrptMcM .20	572274	12.02	11.22	11.97—.35	GenElec .04	730875	11.85	11.60	11.77+.40	GenMotors 1.52		85920	34.100	34.01	34.88—.03	Gerdau .02e	113494	5.32	5.12	5.31+.12	HPInc .70	108143	22.17	21.87	22.10+.17	Hallibrtn .72	125678	23.70	23.16	23.58—.35	HostHotls .85a	71503	17.52	17.27	17.45—.07	ICICIBk .19e	74308	14.71	14.58	14.64+.09	iPtShFut	348528	13.97	13.45	13.49—.05	iShGold	168268	14.99	14.88	14.94+.04	iShBrazil .67e	208614	47.19	46.01	47.06+.55	iShHK .61e	91155	24.41	24.13	24.36—.20	iShSilver	107905	16.69	16.56	16.61—.05	iShChinaLC .87e		606112	43.02	42.34	42.91—.56	iSCorSP500 4.38e		74515	333.41	330.88	333.26+.41	iShEMkts .59e	886642	45.10	44.48	44.96—.47	iShiBoxIG 3.87		136232	130.00	129.74	129.85+.17	iSh20yrT 3.05		97398	141.38	140.78	140.94+.98	iSEafe 1.66e	187201	69.87	69.36	69.79—.17	iShiBxHYB 5.09		283688	88.20	88.02	88.06—.27	iShR2K 1.77e		159308	167.97	165.45	167.45—.11	iShChina .61e	118994	64.61	63.61	64.50—.85	iShHmCnst .09e	85034	49.19	48.06	49.00+.87	iShCorEafe 1.56e		64355	65.62	65.15	65.56—.17	Infosys	278337	11.12	10.88	11.06+.02	iShCorEM .95e	270882	54.10	53.38	53.98—.51	ItauUnH .26	342627	8.31	8.05	8.21+.20	JPMorgCh 3.20		93436	136.75	134.72	136.54—.14	JohnJn 3.80	86710	148.77	146.76	148.53+.28	Keycorp .74	147452	20.07	19.38	19.83+.21	KindMorg 1	259521	21.88	21.22	21.76+.80	Kinrossg	106177	4.85	4.67	4.75+.04	LBrands 1.20	103117	21.24	20.35	21.00+1.02	LVSands 3.08	72918	69.65	67.47	69.45	MGM Rsts .48	77211	32.40	31.15	32.32+.37	MarathnO .20	109744	12.38	11.96	12.22—.23	Merck 2.44f	125922	89.66	88.26	88.56—1.09	MorgStan 1.40	100645	55.65	54.80	55.53—.33	Nabors .24	108285	2.56	2.44	2.54—.06	NikeB	.98f	71028	104.37	102.62	103.02—1.47	NokiaCp .19e	270454	4.08	4.02	4.06—.03	OcciPet 3.16	107844	42.74	42.21	42.52—.77	OiSAC	78793	1.24	1.17	1.23+.13	Oracle .96	65831	55.00	54.28	54.98+.26	PG&ECp	241572	14.15	12.93	13.73+1.19	ParsleyEn .12	79223	16.95	16.39	16.74—.19	PetrbrsA	119170	14.23	13.77	14.15+.15	Petrobras	201954	14.94	14.44	14.91+.14	Pfizer 1.52f	257565	40.83	40.13	40.71+.52	Pinterestn	128677	23.05	22.12	22.61+.19	ProctGam 2.98		x110935	126.55	123.65	124.99—.57	PrUShSP	64001	23.78	23.42	23.45—.04	QEPRes .08	91232	3.35	3.18	3.20—.24	RangeRs .08	140989	3.54	3.37	3.42—.09	RegionsFn .62	70570	16.20	15.95	16.17—.05	SpdrGold	84029	147.62	146.62	147.12+.33	S&P500ETF 4.13e		517687	332.17	329.41	331.72+.38	SpdrOGEx .73e	329150	21.00	20.48	20.80—.35	Schlmbrg 2	118406	36.53	35.57	36.43—.25	Schwab .68	81261	48.66	47.96	48.42—.51	SibanyeG .14r	74513	10.68	9.97	10.28—.83	SlackTcn	80660	22.29	21.21	21.22—.92	SnapIncA	246819	19.43	18.91	19.25+.15	SwstAirl .72	67805	55.46	51.85	55.40+1.92	SwstnEngy	240485	1.75	1.67	1.73+.01	Sprint	97486	5.09	4.97	5.04+.02	SPHlthC 1.01e		85225	104.70	103.48	104.20—.53	SPCnSt 1.28e	145630	64.20	63.64	64.03—.06	SPEngy 2.04e	132699	57.46	56.46	57.28—.22	SPDRFncl .46e		430715	30.85	30.49	30.78—.08	SPInds 1.12e	107585	84.05	82.63	83.94+.90	SPTech .78e	74762	97.97	97.11	97.89+.46	SPUtil 1.55e	129682	68.20	67.50	68.18+.60	Synchrony .88	82887	36.37	35.84	36.20—.22	TALEduc	67727	48.67	46.93	48.43—.97	TaiwSemi .73e	99931	58.07	56.62	57.48—.87	TevaPhrm .73e	120488	10.49	10.24	10.39—.06	Transocn	224857	5.45	5.18	5.24—.33	Twitter	148739	34.36	33.72	33.89—.13	UberTchn	213493	37.95	36.73	37.40+.36	USBancrp 1.68	71078	55.01	54.35	54.88—.06	USOilFd	308547	11.71	11.50	11.66—.24	USSteel .20	176304	9.83	9.43	9.69—.28	VFCorp 1.72e	90314	88.75	84.88	85.41—9.16	ValeSA .29e	262822	13.33	13.06	13.30—.12	VanEGold .06e	411925	29.10	28.59	28.66—.18	VnEkRus .01e	73966	25.98	25.73	25.97—.24	VEckOilSvc .47e		100984	12.05	11.75	11.96—.17	VanEJrGld	103879	41.81	40.86	40.99—.57	VangEmg 1.10e		153859	44.74	44.15	44.63—.41	VangEur 1.71e	87084	58.52	58.06	58.46—.24	VangFTSE 1.10e		88031	44.34	44.02	44.30—.11	Vereit .55	117563	9.75	9.58	9.74+.10	VerizonCm 2.46		111047	60.53	60.00	60.51+.03	VirgnGal	242508	19.73	17.61	19.12—.60	Visa 1	85149	208.40	205.30	206.52—1.38	WellsFargo 2.04		172940	48.45	47.98	48.22—.34	WhitngPet	113062	5.12	4.64	4.98—.10	WmsCos 1.52	183741	22.67	22.40	22.44—.20	Yamanag .02	306541	4.10	3.85	3.95+.07