BC-150-actives-f

| May 19, 2020 12:06 AM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	351805	29.52	28.90	28.96—.49	AbbVie 4.72	98893	91.65	89.56	91.20—.27	Aegon .28e	x81714	2.52	2.44	2.44+.14	AlcoaCp	105843	8.20	7.66	7.74—.06	Alibaba	213693	220.59	215.19	217.20+1.92	Altria 3.36	100073	37.69	37.10	37.12—.48	Ambev .05e	325276	2.16	2.09	2.09—.04	Annaly 1e	166109	6.42	6.15	6.23+.03	AnteroRes 1	96247	3.20	2.87	3.00—.03	Apache .10m	145650	12.08	11.32	11.36—.56	Aphria	82439	3.67	3.39	3.54—.04	BPPLC 2.46f	142176	23.70	22.91	22.91—.60	BcoBrad .06a	252431	3.12	3.00	3.00—.11	BcoSantSA .21e	206066	1.99	1.94	1.95—.17	BkofAm .72	619834	23.00	22.19	22.21—.72	BarrickGld 2.82e		177984	28.25	27.41	28.10+.90	Boeing	322644	137.04	130.28	130.44—5.00	BostonSci	113666	36.57	35.40	35.43—.99	BrMySq 1.80	110516	63.82	62.49	62.71—.89	CanopyGr	94241	17.54	15.82	17.30+.98	Carnival	510660	14.83	13.63	14.11—.61	CarrGlbn	81283	17.92	17.15	17.77+.22	Cemex .29t	145388	2.07	1.98	1.99—.05	CenovusE .25	134919	4.37	3.99	4.01—.43	CntryLink 1	94103	9.72	9.53	9.58—.11	Citigroup 2.04	272353	45.79	44.21	44.43—1.24	ClevCliffs .24	156541	4.72	4.34	4.61+.21	CocaCola 1.64f	178344	45.33	44.25	44.54—.43	Coeur	130438	6.08	5.38	5.86+.57	Coty .50	190572	3.47	3.24	3.25—.17	DeltaAir	705687	22.57	21.32	21.76—.10	DevonE .44f	98487	13.16	12.30	12.31—.81	DxSCBearrs	174828	31.79	29.55	31.78+1.82	DxSOXBrrs	98574	8.25	7.70	8.23+.11	DirSPBear	352268	9.82	9.40	9.82+.31	DrxSCBull .41e		298839	23.37	21.64	21.66—1.33	DrxSPBull	178499	37.55	35.94	35.98—1.11	Disney 1.76	202952	116.47	113.42	114.37—2.48	EgyTrnsfr 1.22	268129	8.04	7.69	7.95+.14	EnvistaHn	107558	17.61	15.69	17.46+1.60	Equinor .36m	99607	14.72	14.46	14.46+.07	ExxonMbl 3.48		217519	46.63	43.93	43.94—1.40	FMajSilvg	112535	9.97	9.31	9.42+.16	FordM	946240	5.45	5.15	5.30—.01	FrptMcM	276283	9.29	9.10	9.14—.04	Gap	109284	7.90	7.19	7.61—.21	GenElec .04	1076892	6.37	6.09	6.21—.06	GenMotors	184548	25.70	24.29	24.69—.12	GoldFLtd .01e	97071	8.64	8.16	8.56+.63	HPInc .48m	192601	17.19	16.12	16.73+.61	Hallibrtn .72	261890	11.51	11.06	11.15—.36	HeclaM .01e	152578	3.45	3.16	3.35+.20	HertzGl	196716	3.40	2.90	2.96—.21	HPEnt .60e	82170	10.19	9.66	10.04+.05	HomeDp 6	93767	242.46	237.80	238.10—7.25	HostHotls .85a	109768	12.00	11.36	11.55—.23	iPtShFut	228825	36.10	33.67	36.03+1.79	iShGold	170993	16.70	16.56	16.68+.13	iShBrazil .67e	319773	24.06	23.38	23.42—.29	iShSilver	484851	16.32	16.08	16.17+.38	iShChinaLC .87e		215681	39.48	39.04	39.05—.41	iShEMkts .59e	361500	37.56	37.12	37.14—.30	iShiBoxIG 3.87		135289	129.66	128.90	129.38+.10	iShCorUSTr .33	82312	27.96	27.89	27.96+.06	iSh20yrT 3.05		86388	163.70	162.48	163.66+.61	iSEafe 1.66e	314594	57.23	56.59	56.60—.79	iShiBxHYB 5.09		184841	80.43	79.89	80.20+.10	iShR2K 1.77e		298809	133.45	130.06	130.06—2.62	iShCorEafe 1.56e		138877	53.70	53.11	53.14—.67	Infosys	123596	8.98	8.77	8.79—.17	InvMtgCap 2	210393	3.37	2.96	3.17+.17	iShCorEM .95e	121467	44.76	44.26	44.26—.35	ItauUnH .26	410926	3.94	3.74	3.77—.21	JPMorgCh 3.20		195735	91.20	88.59	88.67—1.78	Kimco 1.12	82182	10.67	9.98	10.46+.05	KindMorg 1.05f	107932	15.51	15.22	15.34—.15	Kinrossg	220736	7.63	7.19	7.56+.51	Kohls 2.82f	242624	18.61	16.90	17.38—1.44	KosmosEn .18	84941	1.78	1.60	1.63—.09	LBrands 1.20	92943	13.11	12.16	12.51—.26	LloydBkg .47a	93975	1.42	1.37	1.37—.05	MFAFncl .80	171808	1.68	1.55	1.59—.02	MGM Rsts .60f	242368	15.69	14.64	15.16—.15	Macys	386101	5.38	5.03	5.07—.35	MarathnO .20	347210	6.05	5.79	5.82—.26	MarathPt 2.32f		x130510	35.38	33.08	34.50+.13	Merck 2.44	101059	79.73	77.35	77.55—2.17	MorgStan 1.40	88944	40.55	39.29	39.33—.95	NewResid 2	110165	6.30	5.78	6.13+.02	NokiaCp .19e	211374	3.74	3.65	3.69+.04	NordicAm .13e	145784	4.89	4.43	4.51—.33	NorwCruis	653930	13.15	11.88	12.43—.45	OcciPet 3.16	286444	15.19	14.36	14.37—.70	Oracle .96	98019	53.25	52.32	52.34—.81	Ovintvgrs .38	98415	7.54	6.76	7.14—.31	PG&ECp	97421	12.68	11.63	11.86—.41	ParkHot 1.80	123336	9.58	8.40	9.08+.19	ParsleyEn .20f	91672	9.88	9.27	9.28—.32	PetrbrsA	105715	6.62	6.43	6.50+.02	Petrobras	265771	6.90	6.71	6.72—.12	Pfizer 1.52	184563	38.02	37.31	37.68—.39	PhysRltTr .92	144376	17.75	16.63	16.76+.58	Pinterest	192138	19.44	18.04	18.66+.14	PUltSP500	121973	39.78	38.08	38.12—1.21	ProShSP	121759	23.97	23.62	23.97+.25	PrUShSP	161622	22.43	21.80	22.41+.44	PrUShD3rs	131766	31.39	29.94	31.39+1.37	RangeRs .08	83919	6.22	5.63	5.89+.20	RaythTch 2.94	144357	60.14	57.40	57.94+.04	RegionsFn .62	96377	10.03	9.59	9.64—.39	RylCarb 2.80	178835	44.31	40.92	42.15—1.55	SpdrGold	85231	164.43	163.04	164.26+1.57	S&P500ETF 4.13e		940798	296.21	291.95	291.97—3.03	SpdrS&PRB .74e		120550	35.12	33.67	33.71—1.53	Schlmbrg .50m	127660	17.86	17.05	17.11—.84	SeaLtd	141397	72.80	68.10	68.27—1.22	SlackTcn	102011	30.44	29.02	29.69+.69	SnapIncA	137004	17.88	17.25	17.48—.01	SwstAirl .72	356819	28.85	26.93	27.69+.60	SwstnEngy	96449	3.13	2.87	2.94+.02	SpiritAir	259863	10.61	9.57	9.69—.30	Square	142138	82.14	76.25	79.25+2.62	SPHlthC 1.01e		105609	101.45	100.02	100.03—1.22	SPCnSt 1.28e	153130	58.41	57.23	57.23—1.07	SPEngy 2.04e	269597	39.10	37.81	37.84—1.09	SPDRFncl .46e		566388	22.11	21.58	21.59—.54	SPInds 1.12e	124476	63.87	62.56	62.57—.81	SPTech .78e	100438	96.89	95.37	95.41—.35	SPUtil 1.55e	163240	56.98	56.11	56.12—.94	Synchrony .88	81768	18.25	17.23	17.63—.33	TJX .92	112016	51.32	48.47	50.26+.50	TaiwSemi .73e	129379	51.46	50.80	50.81—1.06	TevaPhrm .73e	115048	12.17	11.47	12.01+.24	Transocn	186633	1.50	1.41	1.41—.07	Twitter	173569	30.35	29.33	29.88+.24	UberTch	201934	34.00	32.86	33.40—.22	UndrArm	176034	8.24	7.73	7.81—.42	USSteel .04	110789	8.02	7.46	7.66+.05	ValeSA .29e	327153	9.19	8.94	9.07+.06	VanEGold .06e		366880	37.49	36.38	37.21+1.28	VanEJrGld	145000	48.57	46.56	48.12+2.18	VangEmg 1.10e		108524	37.17	36.74	36.74—.37	VangFTSE 1.10e		126891	36.24	35.85	35.86—.39	Vereit .55	143883	5.11	4.84	4.97—.01	VerizonCm 2.46		184569	55.55	54.32	54.38—1.34	Vipshop	90063	16.83	15.89	15.90—.72	WalMart 2.16f		248557	131.99	124.81	124.95—2.71	WellsFargo 2.04		480778	25.15	23.92	23.95—1.46	WmsCos 1.60	107024	19.65	19.19	19.42—.16	Yamanag .06f	288999	5.52	5.10	5.47+.50