BC-150-actives-f

| May 1, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	368112	30.79	29.75	29.90—.57	AbbVie 4.72	126974	84.23	80.50	82.84+.64	AlcoaCp	90399	8.17	7.58	7.69—.46	Alibaba	222591	197.38	192.86	194.48—8.19	AlpAlerMLP 1.35e	266618	5.05	4.82	4.87—.26	Altice .07e	91966	27.99	24.81	24.99—.98	Altria 3.36	117622	40.36	37.67	37.91—1.34	Ambev .05e	188043	2.17	2.09	2.09—.06	Annaly 1e	160210	6.39	6.03	6.13—.12	AnteroMid .45e	81729	4.89	4.55	4.76+.01	AnteroRes 1	118480	3.08	2.79	2.80—.18	Apache .10f	242862	12.76	11.11	11.28—1.80	BPPLC 2.46f	134671	23.21	22.63	22.83—.97	BcoBrad .06a	89346	3.45	3.30	3.33—.19	BkofAm .72	516328	23.46	22.81	23.08—.97	BarrickGld 2.82e		195739	27.10	25.16	26.93+1.21	BerkHB	75117	185.89	181.64	182.67—4.69	Boeing	365098	143.71	132.84	133.37—7.65	BostonSci	74829	36.97	35.76	35.99—1.49	BrMySq 1.80	155794	60.87	59.68	60.26—.55	CVSHealth 2	75717	60.80	59.27	59.70—1.85	CabotO&G .40f	80585	20.92	19.24	20.22—1.40	Carnival 2	634255	15.30	13.73	13.93—1.97	CarrGlbn	107213	17.35	16.62	16.77—.94	CntryLink 1	85062	10.58	10.09	10.17—.45	Chevron 5.16f	132491	92.05	87.04	89.44—2.56	Chimera 2	101028	7.87	7.42	7.69—.08	Citigroup 2.04	280649	46.47	45.22	45.52—3.04	ClevCliffs .24	153547	4.32	3.96	4.18—.20	CocaCola 1.64f	142781	46.39	45.21	45.60—.29	ConocoPhil 1.68	92551	41.30	38.71	39.14—2.96	DHTHldgs .20f	95477	7.52	7.05	7.10—.16	DeltaAir	449240	25.40	23.72	24.12—1.79	DxSCBearrs	147656	39.05	35.81	37.49+3.89	DxSOXBrrs	183765	10.86	9.94	10.76+1.41	DirSPBear	503295	11.11	10.63	10.97+.80	DrxSCBull .41e		241296	20.96	18.81	19.80—2.67	DrxSPBull	263400	34.16	32.50	32.99—2.76	Disney 1.76	131929	106.91	104.47	105.50—2.65	DowInc 2.80	87018	35.09	33.54	33.93—2.76	EgyTrnsfr 1.22	372413	8.23	7.80	7.81—.59	EntProdPt 1.78f	94754	17.48	16.78	17.13—.43	ExxonMbl 3.48		353469	46.39	43.00	43.14—3.33	FordM	824709	5.05	4.90	4.92—.17	FrptMcM	253274	8.67	8.22	8.46—.37	GSXTchn	79325	39.40	35.70	37.22—2.34	Gap .97	95126	7.88	7.48	7.83—.29	GenElec .04	1200760	6.74	6.41	6.50—.30	GenMotors	178516	21.76	20.80	20.90—1.39	HPInc .48m	93904	15.22	14.62	14.71—.80	Hallibrtn .72	280069	10.40	9.70	9.76—.74	Hanesbds .60	95700	9.69	9.34	9.58—.36	HeclaM .01e	88040	2.72	2.52	2.70+.07	HelixEn	81864	2.60	2.08	2.18—.36	HertzGl	278707	3.87	3.49	3.51—.53	HostHotls .85a	82472	11.99	11.34	11.44—.87	iPtShFut	205309	42.07	40.31	41.19+3.32	iShGold	210774	16.29	16.02	16.22+.11	iShBrazil .67e	165934	24.08	23.37	23.58—1.09	iShSilver	167125	14.02	13.75	13.92—.06	iShChinaLC .87e		544895	37.88	37.20	37.27—1.32	iShEMkts .59e	568261	35.88	35.20	35.32—1.32	iShiBoxIG 3.87		154422	128.94	127.83	128.34—.83	iSh20yrT 3.05		102080	168.11	166.44	167.95+1.21	iSEafe 1.66e	320883	55.81	55.11	55.34—1.23	iShiBxHYB 5.09		317626	79.54	78.61	78.68—1.75	iShR2K 1.77e		422953	127.46	123.29	125.14—5.17	iShCorEafe 1.56e		148848	52.30	51.64	51.85—1.18	Invesco .62m	82536	8.30	7.86	7.99—.63	InvMtgCap 2f	96860	3.02	2.81	2.85—.19	iShCorEM .95e		210931	42.79	42.00	42.18—1.48	ItauUnH .26	x171318	4.18	4.01	4.05—.15	JPMorgCh 3.20		185112	93.74	91.84	93.25—2.51	Kimco 1.12	76317	10.68	10.25	10.60—.31	KindMorg 1.05f		x164890	14.91	14.36	14.56—.41	Kinrossg	167095	6.85	6.37	6.84+.23	Kohls 2.82f	84806	18.38	17.35	17.64—.82	KosmosEn .18	169459	1.81	1.34	1.46—.19	Kroger .56f	77325	32.13	31.23	31.96+.35	MFAFncl .80	147250	1.72	1.65	1.68—.07	MGM Rsts .60f		279181	15.99	14.91	15.01—1.82	Macys	345452	5.75	5.31	5.36—.50	Mallinckdt	78505	3.92	3.15	3.33—.73	MarathnO .20	374547	6.03	5.46	5.50—.62	MatadorRs	101345	7.36	5.82	6.49—.55	Merck 2.44	90797	78.86	76.93	77.67—1.67	MorgStan 1.40	127885	38.72	37.91	38.40—1.03	NewResid 2	91304	6.06	5.62	5.85—.24	NokiaCp .19e	327783	3.63	3.46	3.60+.02	NordicAm .13e	222028	6.38	5.83	6.12+.10	NorwCruis	431473	15.74	13.70	13.84—2.56	OcciPet 3.16	367393	16.42	15.09	15.24—1.36	Oracle .96	86804	52.44	51.31	51.79—1.18	PG&ECp	79337	10.63	9.94	10.14—.50	ParsleyEn .12	91089	9.32	8.67	8.84—.61	Petrobras	208500	6.75	6.38	6.57—.34	Pfizer 1.52	214976	37.94	37.39	37.64—.72	Pinterest	93012	20.43	19.64	19.75—.91	PUltSP500	165229	36.18	34.42	34.86—3.04	ProShSP	195960	24.93	24.55	24.83+.63	PrUShSP	191393	24.31	23.60	24.11+1.21	PrUShD3rs	136162	34.60	33.10	34.24+2.35	RangeRs .08	94954	6.41	5.60	6.06+.23	RaythTch 2.94	136649	63.61	60.22	61.11—3.70	RylCarb 2.80	202236	44.74	40.60	40.77—6.00	RoyDShllB 3.76	90135	30.95	29.68	29.83—2.14	RoyDShllA 3.76		115140	32.08	31.11	31.29—1.84	SMEnergy .02m	227512	4.39	3.05	3.31—.74	SpdrGold	108807	160.45	157.80	159.78+.98	S&P500ETF 4.13e		1249253	290.66	281.52	282.79—7.69	SpdrS&PRB .74e		82424	37.22	35.80	36.33—1.80	Schlmbrg .50m		186701	16.65	15.51	15.75—1.07	Schwab .72f	81611	36.95	36.28	36.45—1.27	SlackTcn	80634	26.88	25.32	26.38—.31	SnapIncA	271077	17.30	16.53	16.79—.82	SwstAirl .72	362692	30.96	28.75	29.23—2.02	SwstnEngy	182580	3.10	2.73	2.74—.49	Square	100318	63.91	61.44	63.00—2.14	SPHlthC 1.01e		101005	98.77	96.95	97.83—1.90	SPCnSt 1.28e	130231	58.43	57.38	57.62—.64	SPEngy 2.04e	292578	37.50	35.41	35.85—2.15	SPDRFncl .46e		375034	22.31	21.91	22.06—.73	SPInds 1.12e	90181	63.25	61.86	62.27—1.94	SPTech .78e	119632	90.65	88.56	88.90—2.51	SPUtil 1.55e	134572	56.63	55.56	55.88—1.38	Synchrony .88	x82103	18.76	18.05	18.51—1.06	TaiwSemi .73e	102341	52.56	51.09	51.10—2.03	TevaPhrm .73e	112660	10.64	10.03	10.14—.60	Transocn	349255	1.27	1.11	1.15—.13	Twitter	281923	28.45	27.19	27.84—.84	UberTchn	192686	29.72	28.33	28.39—1.88	USSteel .04	282842	8.50	7.27	7.51—.17	ValeSA .29e	159910	8.04	7.88	7.98—.27	VanEGold .06e		339435	33.39	31.31	33.29+1.03	VanEJrGld	108734	41.48	39.07	41.30+.94	VangEmg 1.10e		218705	35.44	34.84	34.96—1.21	VangFTSE 1.10e		207225	35.15	34.74	34.89—.79	VerizonCm 2.46		138441	57.79	56.53	56.83—.62	Vipshop	85071	15.55	14.73	15.20—.73	VirgnGal	153408	18.10	15.55	17.92+.30	Visa	1.20f	101059	179.64	174.27	175.57—3.15	W&TOff .40	81188	2.82	2.49	2.54—.23	WPXEngy	107143	5.88	5.32	5.43—.70	WalMart 2.16f		103717	123.69	120.78	122.92+1.37	WellsFargo 2.04		350863	28.53	27.28	27.59—1.46	WstnUnion .90f	106667	19.01	18.43	18.52—.55	Weyerhsr 1.36	122602	19.72	17.67	17.97—3.90	WhitngPet	105050	1.25	1.17	1.24—.02	WmsCos 1.60	132848	18.98	18.39	18.55—.82	Yamanag .06f	187791	4.88	4.56	4.87+.19