BC-150-actives-f,

| July 17, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .57f	82375	15.72	14.77	15.63+.75	AT&TInc 2.08f	231347	30.53	30.18	30.25—.14	AbbottLab 1.44		82981	100.00	97.68	99.25+2.85	AbbVie 4.72	68903	101.28	99.92	100.83+.91	AlcoaCp	97336	13.86	12.78	13.06—.43	Alibaba	187400	247.93	244.48	247.14+4.64	AllyFincl .76	116632	22.85	21.01	21.29—1.12	Altria 3.36	62419	41.85	41.39	41.54+.06	Ambev .05e	471807	2.68	2.59	2.61—.04	Annaly 1e	167609	7.08	6.96	7.02+.03	AnteroRes 1	74520	3.04	2.83	2.85	AstraZen 1.37e		238217	61.46	57.63	61.10+3.67	BPPLC 2.46f	90305	23.70	23.21	23.25—.47	BcoBrad .06a	119981	4.21	4.12	4.13—.01	BkofAm .72	666121	23.98	23.20	23.22—.71	BkNYMel 1.24	63590	36.90	36.04	36.12—.62	BarrickGld 2.82e		123058	27.41	26.76	27.34+.65	Boeing	261416	181.10	175.55	175.66—3.04	BostonSci	86200	37.92	36.28	37.71+1.34	BrMySq 1.80	90775	60.62	59.40	60.39+1.07	CallonPet	121675	1.23	1.12	1.12—.05	Carnival	279753	15.99	15.23	15.47—.31	CenterPnt .60m	77082	19.94	19.30	19.86+.57	CntryLink 1	78577	9.97	9.70	9.80—.13	ChCapIIIun	102325	12.27	11.75	11.97+.17	Citigroup 2.04	197354	51.48	50.20	50.22—1.24	CitizFincl 1.56f	64930	27.42	25.12	25.15—.30	ClevCliffs .24	71292	5.91	5.70	5.70—.12	CocaCola 1.64	138911	46.91	46.13	46.82+.67	Coeur	80809	6.40	6.01	6.31+.39	ColonCap .44	211958	1.95	1.82	1.90+.06	ConocoPhil 1.68		x66990	41.67	39.78	39.96—1.21	Coty .50	71403	4.35	4.18	4.20—.10	DRHorton .70	70605	64.37	62.74	63.48+.94	DelphiTc .68	79131	15.76	15.26	15.64+.19	DeltaAir	208996	27.73	26.94	27.05—.21	DevonE .44	62505	10.93	10.20	10.29—.38	DxSCBear	276489	19.78	18.95	19.33—.21	DxSPOGBrrs	77923	5.60	5.09	5.57+.23	DirSPBear	233627	6.98	6.79	6.86—.04	DrxSCBull .41e		195289	29.75	28.54	29.14+.26	DrxSPBull	85794	47.55	46.33	47.13+.36	Disney 1.76	98405	119.56	117.06	118.65—.78	EgyTrnsfr 1.22	161530	6.75	6.47	6.47—.12	ExxonMbl 3.48	179556	44.69	43.39	43.52—.76	FstHorizon .60f	96323	9.94	9.18	9.23—.07	FMajSilvg	61918	10.77	10.42	10.60+.25	Fitbit	112258	6.91	6.64	6.75—.15	FordM	807505	6.91	6.73	6.80—.06	FrptMcM	140413	13.66	13.41	13.58+.11	Gap	97764	13.26	12.84	12.89—.18	GenElec .04	599314	7.15	6.98	7.07+.02	GenMotors	81784	27.00	26.25	26.45—.40	GoldFLtd .01e	71281	11.70	11.30	11.67+.59	HPInc .70	140762	18.00	17.40	17.55—.28	Hallibrtn .18m	164583	13.44	12.94	13.08—.01	Hanesbds .60	69064	14.34	13.91	14.02—.24	HarmonyG .05	113458	6.44	6.06	6.42+.59	HeclaM .01e	145391	4.62	4.34	4.57+.33	vjHertzGl	116461	1.55	1.40	1.48+.04	HPEnt .60e	72098	9.79	9.61	9.67—.05	HostHotls .85a	79118	11.35	10.99	11.01—.24	iPtShFut	191226	31.73	30.57	30.62—1.14	iShGold	281371	17.31	17.23	17.29+.14	iShBrazil .67e	170785	31.47	31.10	31.34+.43	iShSilver	341755	18.07	17.89	18.01+.23	iShChinaLC .87e		146753	42.71	42.41	42.56+.08	iShEMkts .59e	398246	42.86	42.55	42.77+.24	iSh20yrT 3.05		79498	167.40	166.47	166.78—.35	iSEafe 1.66e	193418	63.52	63.13	63.51+.37	iShiBxHYB 5.09		222977	83.55	83.21	83.52+.23	iShR2K 1.77e		206320	147.59	145.51	146.59+.43	Infosys	206430	12.36	12.02	12.27+.04	InvMtgCap .08m	90330	3.52	3.31	3.33—.15	iShCorEM .95e	84587	51.09	50.76	50.97+.26	ItauUnH .26	132485	5.10	5.01	5.02	JPMorgCh 3.20		161314	100.08	98.14	98.16—1.85	JohnJn 4.04f	74393	150.58	148.69	149.35+.10	JohnContln 1.04	62593	37.72	36.95	37.67+.50	K12	61969	50.49	45.22	46.60—1.34	Keycorp .74	83495	12.02	11.66	11.69—.29	KindMorg 1.05f	99070	15.27	14.79	14.92—.07	Kinrossg	125489	7.91	7.63	7.88+.30	Kohls 2.82f	64010	22.87	21.94	22.04—.73	Kroger .72f	61673	34.18	33.78	33.85+.12	MGM Rsts .60f	190333	17.70	16.62	16.81—.79	Macys	162280	6.90	6.65	6.65—.24	MarathnO .20	247421	5.84	5.47	5.51—.21	MarathPt 2.32f		103803	39.63	37.20	37.93+.54	Merck 2.44	78150	80.25	79.31	79.87+.47	MorgStan 1.40	162446	53.01	51.98	52.41—.23	NewResid .40	60627	7.83	7.52	7.71+.16	NewmntCp 1f	69475	63.16	61.77	62.92+1.37	NikeB .98	73725	97.23	96.04	96.28—.98	NokiaCp .19e	500564	4.47	4.34	4.39+.15	Nordstrm	64813	15.99	15.07	15.07—.91	NorwCruis	741853	15.68	15.01	15.27—.34	OcciPet .04m	209791	17.35	16.16	16.28—.73	Oracle .96	143447	56.12	54.76	54.90—.92	PG&ECp	192305	9.28	8.88	9.22+.20	ParkHot	114582	9.70	9.16	9.16—.52	Petrobras	198556	9.00	8.75	8.78—.05	Pfizer 1.52	221374	36.33	35.73	36.25+.65	Pinterest	75332	25.01	24.41	24.93+.28	ProShSP	87914	21.55	21.37	21.42—.07	PrUShSP	89258	18.01	17.70	17.78—.12	PrUShD3	74698	21.58	21.14	21.43+.13	RaythTch 2.94	107872	62.61	61.71	62.20—.17	RegionsFn .62	174996	10.69	10.27	10.32—.48	RylCarb 2.80	109482	54.37	51.50	53.14—.80	SpdrGold	100391	170.27	169.61	170.12+1.39	S&P500ETF 4.13e		620929	322.57	319.74	321.72+.93	SpdrBiot .44e		94196	119.59	116.18	118.74+2.44	SpdrS&PRB .74e		128494	37.87	36.61	36.69—.95	Schlmbrg .50m	88172	19.18	18.45	18.62—.20	Schwab .72f	118388	35.09	33.43	33.44—1.48	SlackTc	105221	32.49	31.35	32.11+.50	SnapIncA	174028	24.68	23.79	24.54+.64	SwstAirl .72	77601	34.52	33.82	34.13—.08	SwstnEngy	121104	2.70	2.59	2.63+.02	SpiritAir	103870	18.39	17.58	17.61—.45	Square	69519	122.38	118.59	120.73+.78	SPHlthC 1.01e		74695	106.25	104.86	105.89+1.43	SPCnSt 1.28e	63216	61.69	61.33	61.59+.33	SPEngy 2.04e	177131	37.74	36.53	36.69—.52	SPDRFncl .46e		440196	24.22	23.94	23.95—.20	SPInds 1.12e	86051	72.15	71.52	72.00+.43	SPTech .78e	63534	107.13	105.85	106.83+.52	SpdrRESel	86962	35.19	34.51	35.02+.48	SPUtil 1.55e	229500	60.37	59.15	60.21+1.33	Synchrony .88	63676	23.83	23.01	23.21—.54	TaiwSemi .73e	115847	68.00	66.37	66.40—.19	TevaPhrm .73e	64620	12.41	12.12	12.36+.06	Transocn	128263	2.12	1.96	1.96—.15	Twitter	185432	35.100	34.73	35.81+.53	UberTch	136545	32.82	31.85	32.55+.20	UnionPac 3.88		61326	182.52	176.89	181.25+4.38	USBancrp 1.68	91537	37.57	36.01	36.03—1.53	USSteel .04	102834	8.07	7.67	7.70—.35	ValeSA .29e	258533	11.45	11.31	11.31+.03	VanEGold .06e		277327	39.34	38.34	39.31+1.23	VanEJrGld	99811	55.00	53.15	54.83+2.20	VangEmg 1.10e	87848	42.63	42.33	42.51+.19	Vereit .31m	84793	6.54	6.28	6.50+.13	VerizonCm 2.46		134887	56.60	55.89	56.30+.52	VirgnGal	545487	24.78	22.26	24.05+2.98	Visa 1.20f	64042	195.57	193.12	195.09+1.59	WPXEngy	80029	5.84	5.55	5.55—.19	WellsFargo 2.04		391687	25.64	24.86	24.95—.51	Yamanag .06f	162196	5.62	5.44	5.58+.17