BC-150-actives-f

| May 23, 2020 12:03 AM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	258633	29.91	29.43	29.88+.11	Alibaba	517612	204.88	198.99	199.70—12.46	Altria 3.36	68762	37.76	37.23	37.73+.19	Ambev .05e	159558	2.18	2.10	2.14+.01	Annaly 1e	148485	6.37	6.17	6.34	AnteroRes 1	71889	3.25	3.00	3.22+.11	Apache .10m	103130	12.20	11.65	12.17+.12	Aphria	138227	4.09	3.73	4.04+.09	BJsWhole .52p		151886	38.35	35.45	37.09+1.84	BPPLC 2.46f	79388	23.03	22.56	22.98—.40	BcoBrad .06a	201539	3.40	3.24	3.35+.04	BcoSantSA .21e	169647	2.08	2.02	2.08+.06	BkofAm .72	480694	22.95	22.46	22.66—.24	BarrickGld 2.82e		112636	26.96	26.23	26.32+.06	BectDck 3.16		117769	244.66	238.56	239.25+.31	Boeing	210615	141.08	135.78	137.53—1.47	BostonSci	284193	36.32	35.27	35.91+1.12	BrMySq 1.80	91827	61.66	60.59	60.79—.35	CanopyGr	139838	19.48	17.60	19.42+1.17	Carnival	291251	15.18	14.15	14.46—.14	CenterPnt .60m	65352	16.97	16.72	16.92+.16	Chevron 5.16f	85594	91.60	89.47	90.28—1.76	Citigroup 2.04	226225	45.05	43.69	44.10—.90	ClevCliffs .24	112641	4.74	4.43	4.68—.03	CocaCola 1.64f	129904	45.31	44.65	45.03—.14	Coty .50	311262	3.88	3.46	3.75+.42	DeltaAir	368515	23.40	22.23	22.69—.47	DevonE .44f	82142	12.25	11.80	12.14—.15	DxSCBearrs	182990	29.53	28.24	28.34—.39	DxSOXBrrs	96050	8.14	7.72	7.73—.14	DirSPBear	272008	9.66	9.43	9.44—.06	DrxSCBull .41e		225376	24.14	23.08	24.03+.26	DrxSPBull	127173	37.27	36.38	37.19+.25	Disney 1.76	92708	118.57	116.83	118.02+.19	EQTCorp .12	67882	13.85	12.86	13.74+.57	EgyTrnsfr 1.22	129416	8.20	8.00	8.20+.02	ExxonMbl 3.48	153911	44.67	43.45	44.60+.04	FGLHldg .04		x75843	10.66	10.53	10.57—.07	FootLockr 1.60f		129381	27.88	25.23	26.83—2.49	FordM	765802	5.73	5.50	5.65+.02	FrptMcM	208292	8.89	8.60	8.74—.16	GSXTchn	82131	30.28	27.06	29.73+.72	Gap	124986	8.60	7.95	8.21+.02	GenElec .04	689789	6.48	6.27	6.41—.07	GenMotors	143121	26.23	25.22	25.98+.18	GenesisHlt .24	64656	1.25	.81	1.04+.27	HPInc .48m	84757	17.10	16.72	17.00—.18	HSBC 2e	78245	23.43	22.96	22.97—1.43	Hallibrtn .18m	193008	11.95	11.47	11.59—.39	Hanesbds .60	68561	10.07	9.45	9.59—.22	HarleyD .08m	97812	25.25	23.07	24.38+.80	HeclaM .01e	76564	3.57	3.33	3.35—.09	HertzGl	195177	3.04	2.80	2.84—.23	HPEnt .60e	287512	9.66	9.03	9.17—1.19	HostHotls .85a	81594	11.56	10.94	11.23—.20	Huya	64914	16.52	15.31	15.54—1.55	iPtShFut	153252	35.43	34.20	34.35—.33	iShGold	147980	16.60	16.51	16.58+.10	iShBrazil .67e	256893	24.88	24.29	24.66—.14	iShHK .61e	152863	19.84	19.56	19.66—1.06	iShSilver	251796	16.09	15.92	16.04+.08	iShChinaLC .87e		401355	37.71	37.34	37.50—1.04	iShEMkts .59e	473526	36.62	36.31	36.43—.77	iShiBoxIG 3.87	125469	130.98	130.52	130.70	iSEafe 1.66e	275130	56.99	56.58	56.95—.16	iShiBxHYB 5.09		113103	81.33	80.81	81.23+.20	iShR2K 1.77e		239625	135.05	133.02	134.89+.65	iShChina .61e	70050	59.92	59.01	59.08—2.27	iShCorEafe 1.56e		87595	53.53	53.14	53.53—.10	InvMtgCap 2	79221	2.80	2.70	2.77—.02	iShCorEM .95e	113361	43.75	43.38	43.53—.89	ItauUnH .26	319917	4.20	3.96	4.08+.01	JPMorgCh 3.20	131692	90.36	88.72	89.47—.70	Kadmon	117443	4.78	4.50	4.66+.11	KeurDrPep .60	128870	27.30	26.85	27.16+.28	Keycorp .74	97066	10.87	10.47	10.74+.03	Kimco 1.12	93964	11.41	11.08	11.33+.07	KindMorg 1.05f	82515	15.44	14.96	15.41+.05	Kinrossg	138236	7.33	7.00	7.05—.10	Kohls 2.82f	85103	18.35	17.19	17.48—.53	KosmosEn .18	89398	2.03	1.85	1.87—.12	LBrands 1.20	120940	15.18	14.21	15.08+.63	LVSands	64111	48.00	46.50	46.90—1.67	LloydBkg .47a	86441	1.35	1.31	1.35	MFAFncl .80	73908	1.67	1.62	1.66	MGIC Inv .24	65753	8.03	7.47	7.61—.30	MGM Rsts .60f	207028	16.00	15.27	15.90—.09	Macys	353981	5.46	5.13	5.21—.16	MarathnO .20	191122	5.93	5.75	5.89—.05	Medtrnic 2.16	65171	95.88	92.79	94.72—.69	MorgStan 1.40	64198	40.54	39.80	40.13—.17	NewResid 2	69206	7.04	6.70	7.00+.04	NokiaCp .19e	183744	3.86	3.78	3.85+.08	NorwCruis	648945	15.00	13.72	13.90—.13	OcciPet 3.16	261072	14.24	13.67	14.13—.12	Oracle .96	71071	52.64	52.08	52.62+.40	Ovintvgrs .38	79847	8.35	7.81	8.31+.10	PG&ECp	123243	12.00	11.46	11.70—.13	ParkHot 1.80	106160	9.99	9.23	9.39—.48	ParsleyEn .20f	68522	9.33	8.93	9.32+.01	Petrobras	231383	7.13	6.82	7.06—.12	Pfizer 1.52	149088	37.53	36.96	37.50+.24	Pinterest	78469	18.89	18.13	18.60—.09	PUltSP500	70212	39.48	38.54	39.38+.21	ProShSP	98991	23.85	23.66	23.67—.06	PrUShSP	122439	22.21	21.85	21.89—.08	PrUShD3rs	115366	30.91	30.19	30.25+.03	RaythTch 2.94	65074	60.77	59.33	60.00—.10	RegionsFn .62	67869	10.14	9.76	9.95+.01	RylCarb 2.80	151823	45.40	42.02	43.14—.21	SpdrGold	85279	163.47	162.74	163.21+.96	S&P500ETF 4.13e		635196	295.63	293.22	295.44+.56	SpdrS&PRB .74e		100873	35.80	34.54	34.93—.37	Schlmbrg .50m	94673	17.72	17.09	17.58—.21	Schwab .72f	72996	33.23	32.44	32.83—.39	SeaLtd	68997	79.19	76.07	79.00+1.19	SlackTcn	120034	32.08	31.07	31.71+.07	SnapIncA	123055	17.68	17.29	17.67+.12	SwstAirl .72	173555	29.98	28.31	28.87—.73	SwstnEngy	98286	2.94	2.82	2.90—.05	SpiritAir	169875	10.47	9.86	10.17+.10	SPHlthC 1.01e	102331	99.70	98.90	99.62+.21	SPCnSt 1.28e	71953	57.52	57.16	57.47+.20	SPEngy 2.04e	191218	38.52	37.69	38.48—.24	SPDRFncl .46e		375722	22.02	21.70	21.92—.08	SPInds 1.12e	71130	64.06	63.27	63.84—.05	SPTech .78e	92443	96.61	95.61	96.49+.35	SPUtil 1.55e	119188	56.53	55.68	56.48+.62	TJX .92	134235	54.84	53.05	53.41—.89	TaiwSemi .73e	124359	50.86	49.61	49.80—.95	TevaPhrm .73e	64361	11.98	11.69	11.96—.06	Transocn	151433	1.46	1.37	1.43—.04	Twilio	71178	209.50	196.11	208.62+14.62	Twitter	132985	32.77	31.78	32.62+.28	UberTch	186226	34.93	33.57	34.83+.57	UndrArm	91174	8.75	8.26	8.34—.34	UnArCwi	214735	7.70	7.32	7.38—.32	USSteel .04	97727	7.50	7.19	7.37—.11	ValeSA .29e	234077	9.15	8.89	8.98—.15	VanEGold .06e	179776	36.44	35.47	35.55—.11	VangEmg 1.10e		129486	36.29	35.98	36.12—.70	VangFTSE 1.10e		106031	36.03	35.75	36.01—.10	Vereit .31m	225884	5.47	5.21	5.45+.14	VerizonCm 2.46		199535	54.29	53.67	54.10+.13	Vipshop	73338	15.12	14.36	14.98—.12	VirgnGal	133416	15.92	14.62	15.74+1.03	WPXEngy	89591	5.89	5.61	5.83—.03	WalMart 2.16f		73161	125.35	123.77	124.33—.66	WellsFargo 2.04		303530	24.49	23.92	24.17—.29	Yamanag .06f	164309	5.44	5.22	5.25—.04