BC-150-actives-e,

| May 29, 2020 7:27 AM

EARLY MOST ACTIVE STOCKS	NEW YORK (AP) — Early prices for	NYSE listed most active stocks:	SalesHighLowLastChg	AMCEnt	17273	5.08	4.83	5.05—.02	AT&TInc 2.08f	47894	30.67	30.33	30.48—.59	Alibaba	36879	200.10	197.37	198.37—1.12	Ambev .05e	23322	2.37	2.30	2.31—.08	Annaly 1e	37684	6.33	6.16	6.20—.14	Apache .10m	28015	11.69	11.18	11.25—.62	Aphria	26435	4.27	4.00	4.15—.17	ArcusBio	11877	30.99	28.37	30.39+2.18	AstraZen 1.37e		15541	55.61	54.87	54.93+1.43	BPPLC 2.46f	17351	22.93	22.73	22.79—.47	BcoBrad .06a	16195	3.47	3.41	3.44—.13	BcoSantSA .21e	12285	2.31	2.28	2.29—.06	BkofAm .72	97872	24.60	24.22	24.43—.43	Barclay .15e	13562	5.77	5.68	5.71—.19	BarrickGld 2.82e		36118	24.71	24.27	24.40+.45	BigLots 1.20	26741	42.33	37.40	37.54+.86	Boeing	57710	147.49	144.64	145.72—4.10	BrMySq 1.80	20958	60.39	59.96	60.20+.39	CBLAsc .30	34782	.30	.27	.29—.04	CallonPet	30316	.72	.70	.71—.01	CanopyGr	111663	18.39	16.95	17.63—4.09	Carnival	99547	15.75	15.00	15.30—.63	CntryLink 1	x14281	9.90	9.56	9.65—.27	Citigroup 2.04	50915	48.80	47.56	48.40—.76	ClevCliffs .24	14151	5.14	5.01	5.11—.05	CocaCola 1.64f	16598	46.90	46.55	46.57—.53	Coeur	17204	5.90	5.58	5.82+.45	Coty .50	61134	4.06	3.82	3.89—.30	DXCTch .84	29394	15.08	14.00	14.67—1.91	DellC	12543	50.00	48.00	49.15+3.57	DeltaAir	108275	25.39	24.37	24.89—.78	DenburyR	16823	.25	.24	.24	DevonE .44f	16244	11.56	11.09	11.18—.48	DxSCBearrs	57836	26.40	25.65	26.15+1.02	DxFnBrrs	12930	19.90	19.43	19.72+.53	DxSOXBrrs	25524	7.59	7.23	7.30—.35	DirSPBear	64724	8.84	8.72	8.81+.08	DrxSCBull .41e		51082	25.98	25.23	25.47—1.10	DrxSPBull	25719	40.14	39.61	39.78—.32	Disney 1.76	18364	117.10	115.71	115.89—.86	EgyTrnsfr 1.22	17019	8.23	8.12	8.17—.11	Essent .64f	20144	33.30	32.90	33.20—.56	ExxonMbl 3.48	22829	44.85	44.39	44.62—.42	FMajSilvg	13822	9.81	9.63	9.78+.47	FordM	98505	5.80	5.66	5.68—.17	FrptMcM	24974	9.17	8.97	9.05—.04	Gap	19933	9.40	9.10	9.11—.49	GenElec .04	184964	6.72	6.44	6.57—.21	GenMotors	21448	26.57	25.93	25.100—.68	HPInc .48m	28290	15.10	14.86	14.96—.06	Hallibrtn .18m	27994	11.95	11.65	11.71—.40	HarleyD .08m	21040	22.98	21.67	21.88—1.57	HeclaM .01e	19763	3.35	3.23	3.34+.19	HelixEn	12477	3.42	3.18	3.20—.21	HertzGl	136830	1.13	1.03	1.08+.06	HPEnt .60e	12990	9.57	9.41	9.44—.16	HostHotls .85a	16656	11.91	11.60	11.76—.27	ING .14e	12499	6.53	6.45	6.48—.06	iPtShFut	40703	34.94	34.12	34.51+.03	iShGold	24329	16.54	16.48	16.51+.09	iShBrazil .67e	36768	26.83	26.51	26.56—.37	iShSilver	71997	16.59	16.49	16.55+.36	iShChinaLC .87e	41971	38.72	38.52	38.57+.32	iShEMkts .59e	58780	37.35	37.22	37.27+.18	iSEafe 1.66e	36707	59.80	59.63	59.67—.18	iShiBxHYB 5.09	13221	82.21	81.97	82.12+.03	iShR2K 1.77e		62466	138.75	137.40	137.86—1.84	iSMsciVal 1.66e	13466	39.23	39.11	39.13—.39	Infosys	12185	9.05	8.98	9.01—.18	InvMtgCap 2	15606	2.85	2.76	2.79—.04	iShCorEM .95e	15986	44.63	44.46	44.53+.15	ItauUnH .26	49772	4.28	4.18	4.24—.09	JPMorgCh 3.20	40538	98.98	97.79	98.45—1.41	Keycorp .74	13258	11.96	11.70	11.80—.29	Kimco 1.12	23473	11.57	11.14	11.20—.51	Kinrossg	28614	6.78	6.66	6.72+.15	Kohls 2.82f	23926	19.67	18.80	19.17—.95	KosmosEn .18	13485	1.85	1.66	1.82+.01	Kroger .56f	18337	32.20	31.62	31.86—.20	LatamAir	24366	1.16	1.05	1.16+.06	MFAFncl .80	24114	1.79	1.69	1.71—.06	MGM Rsts .60f	41790	17.52	16.72	17.11—.12	Macerich 2m	12475	7.16	6.90	6.96—.28	Macys	94526	6.70	6.26	6.56—.28	MarathnO .20	85622	5.65	5.48	5.54—.16	MorgStan 1.40	13527	44.37	43.52	44.18—.22	NewResid 2	14294	7.50	7.23	7.31—.23	NewmntCp 1f	12572	60.30	59.06	59.41+.69	NobleCorp .08	41777	.15	.13	.14—.01	NokiaCp .19e	32605	3.98	3.94	3.95+.03	Nordstrm	38572	16.96	16.00	16.41—1.72	NorwCruis	124348	16.06	15.05	15.47—.60	OcciPet 3.16	71816	13.54	13.05	13.12—.53	Ovintvgrs .38	12310	8.04	7.83	7.89—.35	PG&ECp	18464	12.18	11.60	11.73+.05	Pagsegur	13920	32.22	30.02	31.59+1.78	ParkHot 1.80	12603	10.04	9.52	9.78—.48	ParsleyEn .20f	12453	9.33	8.91	8.96—.44	PartyCity	272655	1.59	1.28	1.35+.33	PetrbrsA	19769	7.27	7.16	7.19—.15	Petrobras	42505	7.55	7.43	7.47—.16	Pfizer 1.52	20805	38.43	38.01	38.08—.10	Pinterest	14604	20.28	19.69	19.92+.12	ProUPD30	13956	61.70	60.85	61.06—.88	PUltSP500	17424	42.52	41.96	42.14—.33	ProShSP	19276	23.16	23.05	23.12+.06	PrUShSP	30083	20.94	20.74	20.88+.11	PrUShD3	27024	27.29	26.92	27.19+.37	PureStrg	13021	18.08	16.100	17.59+.81	QEPRes .08	15096	.97	.92	.92—.01	RTWRetl	26375	.47	.44	.46+.03	RegionsFn .62	12822	11.37	11.08	11.17—.33	RylCarb 2.80	36690	51.92	49.09	50.85—.85	SpdrGold	12030	162.87	162.32	162.54+.82	S&P500ETF 4.13e		96682	303.14	301.78	302.18—.79	SpdrS&PRB .74e		14819	38.57	37.96	38.16—.98	Salesforce	32134	174.90	171.61	172.72—8.39	Schlmbrg .50m	12968	18.73	18.36	18.41—.39	SlackTcn	27525	34.02	33.27	33.84+1.30	SnapIncA	89568	18.72	17.93	18.72+.47	SwstAirl .72	35086	32.44	31.20	31.73—.82	SpiritAir	52803	12.85	12.00	12.35—.58	Square	14331	81.95	79.34	81.22+1.60	SPHlthC 1.01e		15509	102.64	101.82	101.89+.11	SPCnSt 1.28e	13919	59.06	58.74	58.85—.32	SPEngy 2.04e	28389	38.63	38.26	38.33—.61	SPDRFncl .46e		102238	23.53	23.27	23.42—.26	SPInds 1.12e	14009	67.67	67.20	67.23—.86	SPTech .78e	12039	97.34	96.73	97.13+.38	SPUtil 1.55e	16326	59.22	58.74	59.21—.03	SummitMP .50m	16798	1.66	1.22	1.48+.41	Technip .13	14650	7.38	7.25	7.35—.33	Transocn	29107	1.36	1.30	1.31—.05	TriumphGp .16	11892	8.99	7.91	7.95—1.16	Twitter	84725	31.61	30.43	30.55—1.06	UberTch	31804	35.02	34.00	35.01+.86	ValeSA .29e	37191	9.52	9.39	9.47+.16	VanEGold .06e	38563	34.79	34.26	34.46+.46	VanEJrGld	12247	46.15	45.58	46.02+1.11	VangTotBd 2.06e		14204	87.73	87.63	87.65—.03	VangEmg 1.10e	37993	36.99	36.84	36.90+.18	VangFTSE 1.10e		12649	37.73	37.63	37.66—.06	VerizonCm 2.46	17927	55.54	54.92	55.36—.36	VirgnGal	22352	17.17	16.30	16.95+.48	VMware 26.81p		12162	157.00	151.37	155.04+12.60	WPXEngy	11876	5.85	5.72	5.76—.08	WellsFargo 2.04	72095	26.67	26.09	26.28—.94	WhitngPet	23261	.79	.70	.71—.08	WmsSon 1.92	12842	82.17	76.90	82.17+9.14	Yamanag .06f	36572	5.34	5.25	5.32+.20	—————————