BC-150-actives-f,

| May 28, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Thursday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08f	395991	32.07	30.97	31.06—.79	AbbVie 4.72	87657	91.19	90.00	90.03+.05	AlcoaCp	156408	10.67	9.41	9.48—.28	Alibaba	187074	202.37	197.62	199.49—1.69	AllyFincl .76f	94945	19.89	18.31	18.37—.23	Altria 3.36	110876	39.74	38.79	38.81—.24	Ambev .05e	479456	2.55	2.37	2.38—.21	AmExp 1.72	92618	102.46	98.01	98.06—3.17	Annaly 1e	255480	6.58	6.30	6.34—.21	AnteroRes 1	90768	3.54	3.18	3.19—.29	Apache .10m	145825	12.67	11.75	11.87—.71	Aphria	98203	4.53	4.12	4.31+.12	BcoBrad .06a	172582	3.67	3.53	3.56—.13	BcoSantSA .21e	175593	2.39	2.35	2.35—.03	BkofAm .72	842966	26.14	24.79	24.86—1.12	BarrickGld 2.82e		x190899	24.78	23.81	23.95+.10	Boeing	346200	156.70	149.05	149.82+.30	BostonSci	89173	37.99	37.11	37.47+.33	BoxInc	116290	21.08	19.31	19.49—.15	BrMySq 1.80	148981	60.98	59.68	59.81—.59	CanopyGr	148535	22.19	19.84	21.72+1.82	Carnival	607206	17.40	15.74	15.93—1.31	CntryLink 1	93701	10.29	10.04	10.17—.12	Chevron 5.16f	96242	93.90	90.79	90.87—3.03	Citigroup 2.04	379490	53.01	49.11	49.16—3.10	ClevCliffs .24	129145	5.58	5.09	5.16—.28	CocaCola 1.64f	158147	47.46	46.82	47.09+.36	Coty .50	307921	4.49	4.12	4.19—.32	DeltaAir	535864	26.36	24.95	25.66—.66	DevonE .44f	111862	12.40	11.57	11.66—.77	DxSCBearrs	285507	25.52	22.71	25.13+1.67	DxSOXBrrs	126695	7.75	7.04	7.65+.47	DirSPBear	551101	8.80	8.41	8.73+.05	DrxSCBull .41e		308805	29.50	26.09	26.57—2.00	DrxSPBull	165613	41.63	39.79	40.10—.16	Discover 1.76	104514	52.19	48.85	49.47—.13	Disney 1.76	184803	121.98	116.00	116.75—4.78	Ecolab 1.88	135562	212.79	205.13	211.41+4.06	EgyTrnsfr 1.22	183709	8.48	8.14	8.27+.01	ExxonMbl 3.48		196701	46.46	44.93	45.04—1.20	FidlNatFn 1.32f		96561	31.67	30.02	30.26—2.23	FordM	766574	6.07	5.81	5.85—.18	FrptMcM	181193	9.46	9.04	9.09—.20	Gap	143581	10.80	9.51	9.59—.98	GenElec .04	1384477	7.49	6.74	6.78—.51	GenMotors	116007	27.94	26.60	26.68—1.11	Gerdau .02e	100468	2.57	2.42	2.52—.02	HPInc .48m	491073	15.70	14.94	15.01—2.11	Hallibrtn .18m	190097	12.57	11.94	12.11—.08	HertzGl	1191971	1.22	1.00	1.02—.29	HPEnt .60e	159969	9.83	9.47	9.59—.17	HostHotls .85a	139825	12.71	11.88	12.03—.49	HudsPacP 1	92242	25.82	24.94	25.54+1.37	iPtShFut	232188	34.80	33.14	34.48+1.33	iShGold	250882	16.50	16.34	16.42+.04	iShBrazil .67e	345583	27.64	26.85	26.93—.87	iShHK .61e	107476	19.92	19.66	19.74+.08	iShSilver	302413	16.34	16.10	16.19+.04	iShChinaLC .87e		282231	38.75	38.19	38.25+.12	iShUSAgBd 2.65e		105269	117.35	117.14	117.34—.08	iShEMkts .59e	533855	37.65	37.07	37.09—.26	iShiBoxIG 3.87		123609	131.38	130.60	131.17+.11	iSh20yrT 3.05		102723	162.57	161.66	162.43—.60	iSEafe 1.66e	406302	60.52	59.82	59.85+.56	iShiBxHYB 5.09		232732	82.55	81.94	82.09+.08	iShR2K 1.77e		420183	144.74	137.58	139.70—3.39	iShChina .61e	90123	60.11	59.18	59.24—.44	iShCorEafe 1.56e		153507	56.81	56.19	56.22+.52	Infosys	127815	9.41	9.17	9.19—.16	InvMtgCap 2	113864	2.99	2.82	2.83—.13	iShJapan	104078	56.48	55.88	55.88+.72	iShCorEM .95e	120233	44.99	44.32	44.38—.27	ItauUnH .26	252975	4.48	4.32	4.33—.16	JPMorgCh 3.20		246687	102.95	99.40	99.86—1.51	Keycorp .74	103029	13.03	12.03	12.09—.65	Kimco 1.12	146588	12.70	11.61	11.71—.72	KindMorg 1.05f	107726	16.12	15.65	15.72—.25	Kinrossg	182119	6.85	6.49	6.57—.06	Kohls 2.82f	154425	22.61	19.96	20.12—2.17	Kroger .56f	130734	33.80	32.01	32.06—1.22	LBrands 1.20	109638	17.32	16.16	16.28—.92	LatamAir	304455	1.38	1.06	1.10—.12	MFAFncl .80	134033	1.90	1.76	1.77—.10	MGIC Inv .24	93388	9.50	8.50	8.51—.86	MGM Rsts .60f	286686	18.13	17.09	17.23—.88	Macys	735272	7.70	6.77	6.83—.55	MarathnO .20	465851	6.11	5.70	5.70—.45	Merck 2.44	113525	80.29	78.51	79.04+1.49	MorgStan 1.40	175921	47.32	44.28	44.40—2.46	NewResid 2	93705	8.04	7.45	7.54—.09	NokiaCp .19e	221721	3.98	3.91	3.92+.01	Nordstrm	124197	19.85	17.86	18.12—1.52	NorwCruis	783812	17.44	15.93	16.07—1.52	OcciPet 3.16	398072	14.43	13.56	13.64—.78	Oracle .96	94496	54.15	53.22	53.62+.42	PG&ECp	119551	11.77	10.86	11.68+.75	PartyCity	180822	1.15	.99	1.02+.03	PetrbrsA	113820	7.57	7.30	7.34—.23	Petrobras	223628	7.86	7.58	7.62—.22	Pfizer 1.52	213586	38.44	37.72	38.18+.77	Pinterest	116299	20.23	18.95	19.80+.69	PUltSP500	107102	44.09	42.15	42.47—.21	ProShSP	166492	23.12	22.78	23.06+.02	PrUShSP	195321	20.87	20.24	20.77+.07	PrUShD3	145927	26.99	25.70	26.82+.41	RaythTch 2.94	126697	68.78	66.14	67.27+.62	RegionsFn .62	121807	12.22	11.45	11.50—.48	RylCarb 2.80	214919	54.70	51.33	51.70—2.59	SpdrGold	97545	162.46	160.90	161.72+.54	S&P500ETF 4.13e		901263	306.84	302.24	302.97—.56	SpdrS&PRB .74e		152400	41.34	38.93	39.14—1.47	Salesforce	100305	184.80	177.10	181.10+4.50	Schlmbrg .50m	103275	19.36	18.64	18.79—.26	SlackTcn	117128	33.73	31.93	32.54+.43	SnapIncA	463734	18.38	16.84	18.25+1.25	SwstAirl .72	247120	34.10	32.34	32.55—1.11	SwstnEngy	110633	3.23	2.96	2.97—.27	SpiritAero .04m		87891	26.25	22.78	22.93—1.42	SpiritAir	286733	13.77	12.72	12.93—.97	Square	99367	82.32	79.00	79.62—1.40	SPHlthC 1.01e		117076	102.80	101.26	101.78+1.31	SPCnSt 1.28e	101842	59.50	58.85	59.17+.52	SPEngy 2.04e	271751	40.16	38.75	38.94—1.12	SPDRFncl .46e		1015768	24.34	23.61	23.68—.38	SPInds 1.12e	174876	69.65	67.97	68.09—.65	SPTech .78e	105733	98.52	96.51	96.75—.19	SPUtil 1.55e	212907	59.48	58.22	59.23+1.70	Synchrony .88	101045	22.34	21.01	21.24—.11	TJX .92	103743	55.85	53.93	54.08—1.21	TevaPhrm .73e	138111	13.23	12.84	12.92+.01	TollBros .44	123204	35.26	31.92	32.24—.76	Transocn	221539	1.40	1.27	1.36—.03	TriumphGp .16	180479	11.85	8.76	9.11+.93	Twitter	372295	32.68	31.32	31.60—1.47	UberTch	219449	35.10	33.82	34.15—.73	UndrArm	87845	10.00	9.01	9.05—.56	UnArCwi	117139	8.85	8.05	8.12—.39	USBancrp 1.68	90290	38.16	36.39	36.51—1.11	ValeSA .29e	245592	9.66	9.28	9.31—.26	VanEGold .06e	299156	34.68	33.56	34.00+.29	VangEmg 1.10e		158888	37.28	36.70	36.72—.24	VangFTSE 1.10e		143235	38.13	37.71	37.72+.25	Vereit .31m	87572	5.82	5.53	5.57—.17	VerizonCm 2.46		153629	55.79	55.16	55.72+.58	VirgnGal	97636	17.25	16.30	16.47—1.05	WPXEngy	128301	6.13	5.77	5.84—.27	WellsFargo 2.04		513416	28.37	27.12	27.22—.73	WstnUnion .90	88535	20.70	20.02	20.38+.09	WmsCos 1.60	100252	20.80	19.89	19.96—.51	Yamanag .06f	165575	5.25	5.05	5.12+.08