BC-150-actives-e

| May 26, 2020 7:30 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AT&TInc 2.08f	81591	31.03	30.57	30.86+.98	AlcoaCp	20211	8.87	8.62	8.78+.57	Alibaba	74224	206.80	205.29	206.45+6.75	Ambev .05e	75189	2.38	2.30	2.37+.23	Annaly 1e	32713	6.53	6.41	6.50+.16	Apache .10m	23605	12.78	12.35	12.47+.30	Aphria	33016	4.29	4.07	4.13+.09	BPPLC 2.46f	20705	23.43	23.25	23.33+.35	BcoBrad .06a	39765	3.75	3.63	3.71+.36	BcoSantSA .21e	20482	2.21	2.18	2.20+.12	BkofAm .72	181185	23.95	23.67	23.84+1.18	BarrickGld 2.82e		48534	25.90	25.12	25.16—1.16	BauschHl	18577	18.88	18.34	18.53+.77	Bill.cmHln	16724	66.90	64.66	65.07—1.50	Boeing	74650	145.91	143.17	144.59+7.06	BrMySq 1.80	14203	61.51	60.34	60.47—.32	CBLAsc .30	13899	.24	.22	.24+.01	CallonPet	51750	.77	.74	.74+.00	CanopyGr	36753	20.92	20.15	20.50+1.08	Carnival	175947	16.40	15.82	16.23+1.77	Cemigpf .08e	14952	1.95	1.91	1.91+.20	CntryLink 1	15931	10.18	9.99	10.10+.28	Chevron 5.16f	17029	93.74	92.03	93.63+3.35	Citigroup 2.04	65119	47.47	45.98	47.33+3.23	ClevCliffs .24	25165	5.04	4.86	4.96+.28	CocaCola 1.64f	40456	46.93	46.06	46.07+1.04	Coty .50	65119	4.25	4.12	4.16+.41	DeltaAir	174419	25.03	24.28	24.82+2.13	DenburyR	36749	.27	.26	.27+.01	DeutschBk .12e	19137	8.06	7.96	8.04+.72	DxSCBearrs	43337	25.64	24.92	25.26—3.08	DxFnBrrs	14915	21.32	20.81	20.90—2.33	DxSOXBrrs	28787	7.33	7.02	7.28—.45	DirSPBear	88335	8.95	8.80	8.92—.52	DxFnBull	16249	30.78	30.30	30.66+2.85	DrxSCBull .41e		74204	26.98	26.36	26.70+2.67	DrxSPBull	30076	39.76	39.18	39.26+2.07	Disney 1.76	34352	122.16	120.43	121.52+3.50	EtfUSGblJ	17157	15.07	14.76	14.98+1.28	Embraer .13e	17908	5.25	5.00	5.10+.45	EgyTrnsfr 1.22	33976	8.49	8.36	8.47+.27	Evergy 2.02	23086	61.29	60.74	60.74+.74	ExxonMbl 3.48	32582	45.85	45.47	45.73+1.13	FGLHldg .04	29480	10.35	8.20	10.12—.46	FordM	161580	5.99	5.86	5.97+.32	FrptMcM	43180	9.20	9.06	9.15+.41	Gap	26231	9.08	8.68	8.99+.78	GenElec .04	335226	6.94	6.79	6.90+.49	GenMotors	33667	27.89	27.36	27.77+1.79	GenesisHlt .24	15059	1.37	1.13	1.29+.25	Gerdau .02e	15053	2.39	2.32	2.34+.24	GSActLgC	13900	61.27	60.92	60.97+1.02	HPInc .48m	17835	17.47	17.19	17.31+.31	Hallibrtn .18m	37548	12.11	11.88	11.93+.34	Hanesbds .60	14678	10.41	10.02	10.41+.82	HeclaM .01e	28008	3.35	3.16	3.19—.17	HPEnt .60e	43444	9.55	9.35	9.42+.25	HostHotls .85a	23009	12.22	11.92	12.01+.78	ICICIBk .19e	18856	8.00	7.84	7.87+.11	iPtShFut	35080	33.13	32.62	32.96—1.39	iShGold	50866	16.51	16.39	16.41—.17	iShBrazil .67e	79750	27.05	26.76	26.91+2.25	iShHK .61e	23763	20.11	20.02	20.06+.40	iShSilver	78312	16.28	16.07	16.08+.04	iShChinaLC .87e		52279	38.73	38.61	38.65+1.15	iShEMkts .59e	79389	37.73	37.58	37.64+1.21	iSEafe 1.66e	96725	58.74	58.59	58.62+1.67	iShiBxHYB 5.09	56109	82.13	81.18	82.08+.85	iShR2K 1.77e		76299	140.35	139.17	139.83+4.94	iSMsciVal 1.66e	19056	38.39	38.26	38.33+1.34	Invesco .62m	13991	7.94	7.64	7.90+.63	InvMtgCap 2	33791	2.95	2.82	2.88+.11	iShCorEM .95e	16983	45.08	44.91	44.99+1.46	ItauUnH .26	56494	4.48	4.36	4.45+.37	JPMorgCh 3.20	49513	93.67	92.61	93.52+4.05	Keycorp .74	16582	11.66	11.38	11.52+.78	Kinrossg	43186	6.94	6.71	6.73—.32	Kohls 2.82f	24539	18.99	18.42	18.86+1.38	KosmosEn .18	24164	1.98	1.89	1.90+.03	LBrands 1.20	14112	16.17	15.68	16.06+.98	MFAFncl .80	35062	1.75	1.72	1.74+.08	MGM Rsts .60f	82263	17.40	16.72	17.04+1.14	Macerich 2m	22954	7.53	7.34	7.48+.53	Macys	134367	5.83	5.49	5.77+.56	MarathnO .20	58081	6.12	5.98	5.100+.11	Merck 2.44	28541	78.60	76.91	77.61+1.24	MorgStan 1.40	16805	42.40	41.55	42.34+2.21	NewResid 2	15331	7.37	7.21	7.29+.29	NewmntCp 1f	16283	61.75	60.38	60.48—2.57	NobleCorp .08	28980	.17	.16	.16	NokiaCp .19e	44749	3.92	3.88	3.89+.04	NordicAm .13e	26321	4.56	4.27	4.49+.01	Nordstrm	19935	16.85	16.41	16.63+.97	NorwCruis	228072	16.04	15.25	15.75+1.85	OcciPet 3.16	57981	14.77	14.42	14.48+.35	Ovintvgrs .38	22298	8.69	8.33	8.43+.12	PG&ECp	15290	12.06	11.76	11.80+.10	ParkHot 1.80	23054	10.50	10.13	10.15+.76	PartyCity	22979	.72	.68	.70+.04	PetrbrsA	15717	7.46	7.37	7.39+.63	Petrobras	56230	7.77	7.65	7.67+.61	Pfizer 1.52	30459	37.87	37.45	37.62+.12	PUltSP500	20694	42.12	41.52	41.63+2.25	ProShSP	36429	23.25	23.13	23.24—.44	PrUShSP	35019	21.10	20.87	21.08—.81	PrUShD3	34530	28.29	27.94	28.15—2.10	Qudian	20487	1.62	1.40	1.60+.10	RaythTch 2.94	21648	64.40	62.36	64.32+4.32	RedwdTr 1.28f	16139	5.70	5.33	5.39+.30	RegionsFn .62	23388	10.68	10.48	10.54+.59	RylCarb 2.80	55932	48.50	46.67	47.88+4.74	SMEnergy .02m	15642	4.25	4.02	4.05+.23	SpdrGold	26506	162.58	161.42	161.54—1.67	S&P500ETF 4.13e		123562	302.19	300.66	300.89+5.45	SpdrS&PRB .74e		21369	37.59	36.46	37.15+2.22	Schlmbrg .50m	19564	18.63	18.25	18.35+.77	Schwab .72f	14924	34.80	34.03	34.31+1.48	SeaLtd	13973	82.31	80.66	81.49+2.49	SimonProp 8.40	19613	58.36	57.31	57.78+3.19	SlackTcn	31749	32.80	31.61	32.35+.64	SnapIncA	17802	18.03	17.72	17.81+.14	SwstAirl .72	98635	32.49	31.44	31.94+3.07	SpiritAir	93371	11.79	11.26	11.64+1.47	Square	18022	84.09	81.70	81.88+.39	SPHlthC 1.01e		17153	101.28	100.12	100.24+.62	SPEngy 2.04e	57189	39.82	39.46	39.70+1.22	SPDRFncl .46e		135738	22.91	22.73	22.82+.90	SPTech .78e	38060	98.49	97.37	97.58+1.09	SPUtil 1.55e	18201	57.57	57.18	57.36+.88	TJX .92	20821	55.65	54.53	55.40+1.99	TailorBr .72	13997	1.48	1.36	1.37+.03	TaiwSemi .73e	21433	51.40	51.02	51.15+1.35	TevaPhrm .73e	16660	12.34	12.13	12.33+.37	Transocn	35576	1.51	1.47	1.48+.05	Tuppwre 1.08	13919	3.73	3.28	3.58+.55	Twitter	37313	33.98	33.38	33.64+1.02	UberTch	54055	36.00	34.95	35.12+.29	UndrArm	15227	8.88	8.67	8.86+.52	UnArCwi	25461	7.82	7.64	7.78+.40	USSteel .04	28842	7.74	7.56	7.67+.30	Valaris	15932	.34	.32	.33+.01	ValeSA .29e	39523	9.36	9.19	9.23+.25	VanEGold .06e	51537	35.38	34.44	34.51—1.04	VanEJrGld	18640	46.64	45.26	45.38—1.05	VerizonCm 2.46	21536	54.92	54.62	54.81+.71	VirgnGal	38471	16.21	15.42	15.75+.01	Visa 1.20f	14915	196.27	193.08	193.49+2.63	WellsFargo 2.04		79038	25.52	25.04	25.42+1.25	WhitngPet	16835	.93	.88	.90—.02	Yamanag .06f	32834	5.22	5.08	5.10—.15	—————————