BC-150-actives-f

| May 29, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AFLAC 1.12	173902	36.74	35.65	36.47—.16	AT&TInc 2.08f	437040	30.96	30.33	30.86—.20	AbbVie 4.72	137393	92.89	89.60	92.67+2.64	Alibaba	431401	207.88	196.70	207.39+7.90	Altice .07e	137766	25.90	24.76	25.72+.51	Altria 3.36	189361	39.23	38.20	39.05+.24	Ambev .05e	594164	2.39	2.26	2.31—.07	Amcorn .46	273935	10.23	9.82	10.21+.21	Annaly 1e	1253625	6.39	6.15	6.16—.18	AnteroRes 1	130995	3.28	2.98	2.99—.20	Apache .10m	478281	11.69	10.71	10.79—1.08	BcoBrad .06a	228433	3.55	3.37	3.46—.10	BkofAm .72	1137557	24.91	24.06	24.12—.74	BarrickGld 2.82e		202977	24.71	23.96	24.00+.05	BigLots 1.20	134626	42.33	35.64	38.75+2.07	Boeing	337863	152.00	142.94	145.85—3.97	BrMySq 1.80	272227	60.47	59.38	59.72—.09	CanopyGr	251995	18.39	16.95	17.37—4.35	CapriHld	127150	16.19	14.97	15.04—1.33	Carnival	501559	15.92	15.00	15.74—.19	CarrGlbn	329904	20.98	18.88	20.47+.87	CenterPnt .60m		128057	17.100	17.36	17.78—.24	CntryLink 1	x231949	9.90	9.45	9.83—.09	Chevron 5.16f	169670	91.89	89.26	91.70+.83	Citigroup 2.04	358018	49.48	47.56	47.91—1.25	CocaCola 1.64f	511237	47.19	46.14	46.68—.41	Coty .50	602950	4.06	3.60	3.63—.56	DXCTch .84	298153	15.35	14.00	14.21—2.36	DeltaAir	503027	25.61	24.37	25.21—.45	DevonE .44f	430884	11.56	10.77	10.81—.85	DxSCBearrs	323370	26.92	25.36	25.67+.54	DxSOXBrrs	170244	7.63	6.98	7.04—.61	DirSPBear	499281	9.03	8.56	8.62—.11	DrxSCBull .41e		313380	26.29	24.66	26.02—.55	DrxSPBull	218503	40.85	38.72	40.53+.43	Disney 1.76	176086	117.75	114.12	117.30+.55	Ecolab 1.88	210596	216.91	208.20	212.58+1.17	Embraer .13e	159661	6.10	4.98	5.49+.31	EgyTrnsfr 1.22	194677	8.30	8.01	8.16—.11	Essent .64f	183706	33.51	32.25	33.05—.70	ExxonMbl 3.48	258677	45.69	44.37	45.47+.43	FGLHldg .04	193989	8.34	7.74	8.34+.58	Fitbit	142167	6.52	6.31	6.34—.17	FordM	928664	5.80	5.57	5.71—.14	FrptMcM	244769	9.20	8.90	9.07—.02	GSXTchn	136132	31.95	30.06	31.36+1.51	Gap	268202	9.44	8.81	8.90—.69	GenElec .04	1291182	6.72	6.44	6.57—.21	GenMotors	222004	26.57	25.69	25.88—.80	HPInc .48m	290270	15.17	14.86	15.14+.13	Hallibrtn .18m	286932	11.95	11.40	11.75—.36	Hanesbds .60	243877	10.09	9.65	9.86—.35	HarleyD .08m	171720	22.98	21.01	21.34—2.11	HlthpeakPr 1.48		217657	25.20	24.35	24.64—.95	HPEnt .60e	237495	9.76	9.38	9.71+.12	HostHotls .85a	179526	12.15	11.54	11.94—.09	HudsPacP 1	264755	25.85	23.85	24.17—1.37	iPtShFut	325658	35.29	33.13	33.13—1.35	iShGold	161408	16.60	16.48	16.53+.11	iShBrazil .67e	358627	27.34	26.21	27.19+.26	iShSilver	422336	16.70	16.49	16.66+.47	iShChinaLC .87e		491363	39.10	38.32	39.05+.80	iShEMkts .59e	636167	37.80	37.09	37.73+.64	iShiBoxIG 3.87		140925	132.04	131.16	132.02+.85	iSh20yrT 3.05		146323	164.09	162.36	163.59+1.16	iSEafe 1.66e	474370	59.80	59.01	59.64—.21	iShiBxHYB 5.09		321861	82.62	81.88	82.42+.33	iShR2K 1.77e		414960	139.28	136.41	138.90—.80	iShCorEafe 1.56e		204480	56.16	55.45	56.03—.19	iShCorEM .95e	192682	45.14	44.31	45.04+.66	ItauUnH .26	375111	4.35	4.18	4.25—.08	JPMorgCh 3.20		264341	99.18	96.78	97.31—2.55	JeffrFn .50	172722	15.04	14.31	14.65—.27	KeurDrPep .60	239202	28.12	27.48	27.92+.14	Keycorp .74	156333	12.05	11.61	11.85—.24	Kimco 1.12	386677	11.60	10.96	11.11—.60	KindMorg 1.05f	160714	15.85	15.31	15.80+.08	Kinrossg	223078	6.78	6.48	6.55—.02	Kohls 2.82f	212417	19.73	18.80	19.22—.90	KontoorB 2.24		158233	15.12	14.06	14.62—.39	Kroger .56f	165422	32.71	31.62	32.62+.56	MFAFncl .80	148173	1.79	1.69	1.69—.08	MGM Rsts .60f	238835	17.52	16.72	17.18—.05	Macys	526007	6.75	6.26	6.36—.47	MarathnO .20	1074406	5.65	5.31	5.34—.36	Merck 2.44	127575	80.94	78.31	80.72+1.68	MobileTele 1.57e	137995	9.03	8.82	8.89—.07	MorgStan 1.40	130792	44.79	43.52	44.20—.20	NewmntCp 1f	237832	60.30	58.39	58.47—.25	NokiaCp .19e	210484	3.98	3.90	3.95+.03	Nordstrm	249081	16.96	16.00	16.13—1.99	NorwCruis	769059	16.06	15.05	15.66—.41	OcciPet 3.16	611547	13.54	12.72	12.95—.69	Oracle .96	147347	53.94	52.99	53.77+.15	Ovintvgrs .38	147086	8.04	7.59	7.69—.55	PG&ECp	135151	12.18	11.44	11.86+.18	PartyCity	648838	1.59	1.22	1.29+.27	Petrobras	286502	7.73	7.39	7.63+.01	Pfizer 1.52	455896	38.43	37.58	38.19+.01	Pinterest	126489	20.32	19.69	20.29+.49	PUltSP500	128892	43.27	40.90	42.97+.50	ProShSP	155272	23.32	22.91	22.98—.08	PrUShSP	207957	21.23	20.50	20.59—.18	PrUShD3	199485	28.00	26.51	26.91+.09	RaythTch 2.94	139224	66.60	64.14	64.52—2.75	RegionsFn .62	196331	11.50	11.08	11.31—.19	RylCarb 2.80	190360	52.82	49.09	51.87+.17	SpdrGold	125759	163.40	162.32	162.91+1.19	S&P500ETF 4.13e		1189598	304.96	299.47	304.32+1.35	SpdrS&PRB .74e		133465	38.78	37.70	38.18—.96	Salesforce	195161	175.00	170.69	174.79—6.31	Schlmbrg .50m	210068	18.73	17.79	18.47—.32	Schwab .72f	142475	36.07	35.22	35.91—.10	SlackTcn	336058	35.11	33.27	35.05+2.51	SnapIncA	588661	19.01	17.93	18.94+.69	SwstAirl .72	196956	32.82	31.20	32.10—.45	SpiritAero .04m		130957	22.88	21.63	21.67—1.26	SpiritAir	234647	13.30	12.00	12.95+.02	SPHlthC 1.01e		190543	103.23	100.69	103.01+1.23	SPCnSt 1.28e	128908	59.42	58.46	59.23+.06	SPEngy 2.04e	357487	39.05	37.95	38.76—.18	SPDRFncl .46e		869674	23.62	23.17	23.41—.27	SPInds 1.12e	188814	68.13	66.75	67.67—.42	SPTech .78e	177758	98.20	96.23	97.97+1.22	SPUtil 1.55e	147558	60.00	58.74	59.69+.46	TJX .92	129914	54.10	52.46	52.76—1.32	Tapestry 1.35	180091	14.20	13.31	13.60—.39	TargaRes .40m	169229	18.33	17.33	17.89—.43	Technip .13	356140	7.62	7.18	7.40—.28	TevaPhrm .73e	141502	12.99	12.28	12.53—.39	Transocn	227485	1.38	1.27	1.33—.03	Twitter	393022	31.61	30.29	30.97—.63	UberTch	721063	36.45	34.00	36.32+2.17	UndrArm	154830	9.13	8.68	8.75—.30	UnArCwi	162986	8.20	7.80	7.86—.26	USBancrp 1.68	182187	36.49	35.42	35.56—.95	UnumGrp 1.14	139322	15.71	15.04	15.15—.77	ValeSA .29e	371863	9.80	9.39	9.76+.45	VanEGold .06e	320204	34.87	34.11	34.32+.32	VangEmg 1.10e		192564	37.41	36.72	37.36+.64	VangFTSE 1.10e		187117	37.73	37.25	37.67—.05	Vereit .31m	164434	5.60	5.36	5.48—.09	VerizonCm 2.46		341852	57.79	54.89	57.38+1.66	WPXEngy	140597	5.85	5.55	5.67—.17	WellsFargo 2.04		513013	27.07	26.09	26.47—.75	WstnUnion .90	144330	20.37	19.88	20.02—.36	WmsCos 1.60	153136	20.51	19.61	20.43+.47	XeroxHld 1	207198	16.70	15.82	15.88—.93	Yamanag .06f	374284	5.43	5.25	5.36+.24	YumBrnds 1.88		146004	90.92	88.51	89.73—1.12