BC-150-actives-f

| May 15, 2020 12:03 AM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AFLAC 1.12	100640	33.16	31.87	32.99+.23	AT&TInc 2.08f	322182	28.46	28.07	28.31—.27	AbbottLab 1.44		136050	91.16	88.79	89.89—1.89	AbbVie 4.72	135550	91.15	89.42	90.71+.77	Alibaba	171440	204.49	200.10	203.68+2.38	AlpAlerMLP 1.35e	167624	4.83	4.64	4.81+.14	Altria 3.36	125642	36.75	35.98	36.59+.34	Ambev .05e	316409	2.08	1.98	2.02—.02	Annaly 1e	191389	5.97	5.79	5.81—.12	Apache .10m	181092	10.92	10.11	10.61+.25	Aphria	110258	3.39	3.06	3.36+.34	BPPLC 2.46f	111466	22.26	21.62	21.82—.32	BcoBrad .06a	169802	3.11	2.92	2.94—.10	BkofAm .72	622983	21.70	21.23	21.44—.27	BarrickGld 2.82e		192195	28.10	27.25	28.04+.90	Boeing	267277	121.89	117.78	120.00—2.52	BostonSci	102911	35.32	34.22	34.83—.67	BrMySq 1.80	352223	65.34	63.81	64.09+.32	CVSHealth 2	104169	63.30	61.71	63.19+.88	CanopyGr	118852	15.99	13.92	15.86+2.00	Carnival	367369	13.10	11.95	12.78+.51	CenterPnt .60m		137733	17.23	16.56	16.80—.48	CntryLink 1	111843	9.33	9.06	9.27+.08	Chevron 5.16f	101058	92.06	88.83	89.16—.89	Citigroup 2.04	284816	42.45	41.10	41.92—.14	ClevCliffs .24	153383	4.18	3.92	4.10+.01	CocaCola 1.64f	315664	44.69	43.20	43.26—.44	Coeur	143945	5.21	4.45	5.10+.77	Coty .50	193640	3.42	3.22	3.29—.07	DeltaAir	467772	19.65	18.62	19.19—.19	DxSCBearrs	183698	40.16	36.34	36.71—1.71	DxSOXBrrs	133526	9.97	9.38	9.47+.56	DirSPBear	526310	11.04	10.48	10.49—.14	DrxSCBull .41e		247128	19.65	17.81	19.46+.83	DrxSPBull	220147	33.99	32.26	33.96+.41	Disney 1.76	297488	109.38	104.27	109.05+3.14	EgyTrnsfr 1.22	425522	7.30	6.91	7.20+.27	EntProdPt 1.78f		116156	17.38	16.93	17.17+.02	ExxonMbl 3.48	224221	43.01	41.85	42.00—.30	Farfetch	92482	14.48	13.54	14.10—1.79	FMajSilvg	133899	8.86	8.16	8.84+.94	FordM	804729	4.94	4.75	4.90+.01	FrankRes 1.08	98697	17.82	17.36	17.76—.27	FrptMcM	177460	8.65	8.24	8.48+.19	Gap	120651	7.74	6.92	7.60+.43	GenElec .04	1280707	5.66	5.48	5.49—.21	GenMotors	142132	22.68	21.83	22.63+.32	GrubHub	92824	56.74	52.77	54.97+.25	HPInc .48m	131792	14.90	14.19	14.86+.35	Hallibrtn .72	229533	10.24	9.76	9.82—.13	HeclaM .01e	157377	3.01	2.72	2.99+.35	HomeDp 6f	161712	243.23	232.70	239.33+4.85	HostHotls .85a	175026	10.11	9.55	10.06+.02	iPtShFut	252070	39.96	36.60	36.60—.87	iShGold	288891	16.74	16.56	16.67+.10	iShBrazil .67e	349476	23.03	22.10	22.25—.38	iShSilver	547000	15.61	15.24	15.51+.70	iShChinaLC .87e		254360	38.07	37.80	37.95—.56	iShEMkts .59e	404019	36.20	35.84	36.03—.50	iShiBoxIG 3.87		179874	128.61	127.97	128.55+.45	iSEafe 1.66e	340859	55.16	54.80	55.16+.05	iShiBxHYB 5.09		317644	78.84	78.17	78.71+.11	iShR2K 1.77e		401867	125.53	121.46	125.08+1.96	iShREst 2.76e	95501	69.07	67.83	68.96—.32	iShCorEafe 1.56e		124736	51.91	51.37	51.72+.08	Invesco .62m	116535	6.86	6.63	6.70—.29	InvMtgCap 2	104854	2.79	2.58	2.68	iShCorEM .95e	236525	43.22	42.79	43.02—.57	ItauUnH .26	305025	3.96	3.71	3.75—.13	JPMorgCh 3.20		260819	87.28	85.30	85.90—1.62	JohnJn 4.04f		103359	150.48	145.66	150.44+2.80	JnprNtwk .80	93421	23.46	22.73	22.95+.03	Keycorp .74	102513	10.01	9.60	9.72—.20	Kimco 1.12	97459	9.27	8.70	9.15—.07	KindMorg 1.05f	186525	15.04	14.66	14.84	Kinrossg	180511	7.47	7.25	7.44+.24	Kohls 2.82f	94254	17.71	16.10	17.54+.85	KosmosEn .18	90154	1.57	1.35	1.57+.15	Kroger .56f	150347	32.95	32.26	32.51—.27	Lowes 2.20	89483	114.16	108.42	113.78+3.39	MFAFncl .80	103956	1.56	1.49	1.50—.08	MGM Rsts .60f	254641	14.07	13.20	13.85+.33	Macys	366100	5.41	4.80	5.31+.30	MarathnO .20	358880	5.78	5.57	5.61—.03	MarathPt 2.32f		94652	31.26	29.88	30.30—.59	MarshM 1.82		110856	107.87	104.47	104.47—1.63	Merck 2.44	89369	80.55	78.83	79.78—.27	MorgStan 1.40	91748	37.81	37.02	37.29—.52	NewResid 2	96913	6.19	5.86	5.91—.18	NiSource .84	92875	22.60	21.45	22.37—.12	NikeB .98	91634	87.23	84.88	86.99+.44	NokiaCp .19e	156950	3.49	3.41	3.45+.03	NorwCruis	453530	11.37	10.32	10.92+.16	OcciPet 3.16	276781	14.28	13.51	13.82+.06	Oracle .96	390551	53.99	52.52	52.92+.01	PG&ECp	114063	11.35	10.90	11.33+.23	PPLCorp 1.66	99866	24.98	24.12	24.51—.73	ParsleyEn .20f	150147	9.07	8.66	8.75+.04	Petrobras	295129	6.53	6.10	6.10+.06	Pfizer 1.52	241515	38.17	37.39	37.76—.16	Pinterest	127284	18.28	16.58	18.24+1.18	PUltSP500	159445	36.02	34.16	36.00+.42	ProctGam 3.16f		106948	114.79	112.05	114.61+.80	ProShSP	129154	24.90	24.47	24.48—.09	PrUShSP	181349	24.23	23.40	23.42—.18	PrUShD3rs	156138	35.40	33.74	33.90—.25	RangeRs .08	89771	5.25	4.89	4.91—.16	RaythTch 2.94	220421	53.27	51.66	52.73—1.13	RegionsFn .62	91759	9.37	9.01	9.19—.15	RylCarb 2.80	182310	38.27	34.37	37.45+2.30	SpdrGold	137277	164.80	163.08	163.93+.92	S&P500ETF 4.13e		1104231	286.33	281.34	286.28+1.31	SpdrS&PRB .74e		116084	32.51	31.63	32.04—.36	Schlmbrg .50m	103414	16.51	15.83	15.95—.15	SlackTcn	140970	32.85	31.11	31.33—.33	SnapIncA	219511	17.24	16.62	17.10+.17	SwstAirl .72	186421	24.87	23.75	23.87—.91	SpiritAir	123502	8.46	7.92	8.01—.29	Square	163046	81.13	76.65	80.26+2.06	SPHlthC 1.01e		149107	100.51	99.07	100.42+.84	SPCnSt 1.28e	205797	57.56	56.68	57.39+.50	SPEngy 2.04e	271006	36.89	35.67	35.99—.14	SPDRFncl .46e		691167	21.23	20.80	21.05—.14	SPInds 1.12e	173979	59.83	58.70	59.46—.21	SPTech .78e	140137	93.49	91.27	93.47+.47	SPUtil 1.55e	346737	55.18	53.97	54.81—.74	TJX .92	205833	47.17	43.53	47.17+2.43	TaiwSemi .73e	177442	51.05	49.38	49.80—2.30	TevaPhrm .73e	139429	11.48	10.75	11.21+.24	3MCo 5.88	101104	138.87	134.20	138.69+2.70	Transocn	151499	1.46	1.37	1.40	Twitter	159029	29.25	28.11	29.00+.44	UberTch	259377	32.89	31.59	32.47—.32	UndrArm	112727	7.80	7.36	7.71	USBancrp 1.68	120859	31.13	30.12	30.68—.49	UtdhlthGp 4.32		121821	300.00	290.72	290.96+.35	ValeSA .29e	308599	8.52	8.23	8.27+.03	VanEGold .06e		383094	36.68	35.61	36.57+1.41	VanEJrGld	145665	45.97	44.28	45.92+2.58	VangREIT 3.08e		119167	68.84	67.58	68.80—.27	VangEmg 1.10e		115225	35.94	35.57	35.76—.45	VangFTSE 1.10e		172476	34.99	34.64	34.86+.01	Vereit .55	249897	4.63	4.42	4.51—.15	VerizonCm 2.46		101722	54.76	54.21	54.71—.20	Visa	1.20f	107800	184.14	178.87	183.49+2.59	WPXEngy	131945	5.60	5.18	5.36+.07	WalMart 2.16f		105662	125.94	123.09	125.94+2.52	WellsFargo 2.04		515553	23.83	23.08	23.36—.70	WstnUnion .90	145550	19.10	18.05	18.57+.19	Yamanag .06f	151841	5.32	5.17	5.29+.13