BC-150-actives-f

| November 25, 2020 3:08 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	224942	4.85	4.20	4.49—.09	AT&TInc 2.08	244755	29.29	28.90	28.99—.24	Alibaba	150438	279.33	274.05	277.72—2.24	Altice .07e	85200	34.56	33.95	34.37—.21	Altria 3.44f	64814	41.00	40.35	40.38—.62	Ambev .05e	154158	2.79	2.74	2.76—.02	AEagleOut .55	113248	18.95	17.52	18.49+.70	Annaly 1e	123508	8.21	8.04	8.16—.04	BPPLC 2.46f	141337	21.60	21.16	21.41—.45	BakHugh .72	86428	19.90	19.49	19.78—.48	BcoBrad .06a	278465	4.82	4.71	4.80—.02	BkofAm .72	571523	29.04	28.48	29.03+.05	BarrickGld 2.82e		369206	23.21	22.66	22.83+.04	BestInc	88125	3.32	2.87	3.00+.03	Boeing	191823	221.00	213.09	217.61—.88	BostonSci	95808	33.99	33.50	33.55—.24	BrMySq 1.80	94039	63.50	62.20	62.84—.38	BrixmorP .86m	65604	16.67	16.13	16.49—.31	CVSHealth 2	67785	68.40	67.08	67.63—.80	Carnival	601353	20.90	19.92	20.65+.42	Cemex .29t	78310	4.80	4.67	4.70—.18	Cemigpf .08e	93072	2.43	2.34	2.41+.04	Chevron 5.16	105468	94.68	92.14	92.14—3.48	Citigroup 2.04	281454	57.16	55.33	57.06	ClevCliffs .24	130844	11.28	10.52	11.18+.33	CocaCola 1.64	101893	53.28	52.79	52.93—.29	ConocoPhil 1.72f		155634	44.44	43.36	43.63—.78	Coty .50	221629	7.39	6.95	7.26—.29	DeltaAir	145312	41.49	40.05	41.29+.03	DevonE .44	88161	15.33	14.85	15.12—.18	DxSCBear	128188	8.86	8.56	8.63+.10	DirSPBear	227357	4.41	4.35	4.38+.03	DrxSCBull .41e		81574	54.87	52.92	54.43—.54	Disney 1.76	95449	150.27	147.24	149.09—2.40	EOGRescs 1.50		75565	54.78	53.00	53.00—1.42	EKodak	259820	8.30	6.84	7.96+.99	EgyTrnsfr .61m	326073	6.66	6.42	6.49—.22	EntProdPt 1.78	106433	20.51	20.06	20.36+.06	ExxonMbl 3.48		281334	41.71	40.65	40.81—1.17	Farfetch	116296	53.65	49.56	53.56+1.06	FMajSilvg	67843	10.48	10.10	10.22+.19	FirstEngy 1.56f	75595	26.79	26.17	26.56—.10	FordM	950237	9.25	9.00	9.08—.37	FrptMcM	194115	23.66	22.67	23.54+.43	GameStop 1.52	87886	15.25	13.42	14.75+1.08	Gap	536981	22.88	21.32	21.60—5.27	GenElec .04	1092994	10.56	10.34	10.50+.05	GenMotors	160026	46.06	44.64	45.46—1.00	Genworth	190946	4.53	3.35	4.19—.37	GoldFLtd .01e	92797	8.79	8.53	8.68+.14	HPInc .70	187561	23.35	21.86	22.25+.50	Hallibrtn .18m	110492	17.95	17.40	17.86—.05	HarmonyG .05	67275	4.29	4.11	4.29+.13	HeclaM .01e	68944	4.86	4.75	4.82+.12	HPEnt .60e	102375	11.47	11.18	11.24—.29	IAMGldg 1.52f	78075	3.44	3.27	3.33+.06	ICICIBk .19e	87706	13.04	12.86	13.00—.20	iPtShFut	248147	18.31	17.36	17.39—.66	iShGold	191994	17.33	17.20	17.23—.01	iShBrazil .67e	205091	34.05	33.45	33.86+.42	iShSilver	135404	21.85	21.64	21.72+.09	iShChinaLC .87e	85100	47.30	47.00	47.23—.28	iShEMkts .59e	473538	49.60	49.26	49.57—.28	iShiBoxIG 3.87		67097	137.63	137.38	137.51+.08	iSh20yrT 3.05		91457	159.91	158.62	158.68—.49	iSEafe 1.66e	192063	71.40	70.76	71.22—.09	iShiBxHYB 5.09		265109	86.42	86.19	86.27—.04	iShR2K 1.77e		209839	184.31	181.89	183.59—.63	iShCorEafe 1.56e		71224	67.38	66.78	67.25—.10	InvMtgCap .08m	88317	3.57	3.37	3.45—.04	iShJapan	74481	65.48	64.79	65.29—.47	iShCorEM .95e	123786	59.54	59.08	59.53—.29	ItauUnH	652605	5.60	5.43	5.55—.02	JPMorgCh 3.60		117108	122.38	120.47	122.03—1.29	JPMAlerian 2.29		80031	14.90	14.46	14.76—.08	JohnJn 4.04	75925	144.17	142.86	143.68—.19	KindMorg 1.05	131091	15.05	14.65	14.85—.12	Kinrossg	126971	7.24	6.99	7.12+.14	Kohls 2.82f	95053	33.84	32.28	33.45—.04	KosmosEn .18	99387	1.99	1.85	1.97	Kroger .72f	86705	32.69	32.15	32.32—.37	LgviewAcn	106602	17.99	16.29	17.37+1.12	LumenTch 1	90763	10.95	10.66	10.77—.13	MGM Rsts .01	73135	28.62	27.66	28.39—.06	Macerich 2m	70659	11.14	10.42	10.93+.03	Macys	541894	11.40	10.34	11.00+.14	MarathnO .12m	277857	6.60	6.24	6.43—.02	MorgStan 1.40	114965	63.77	62.25	63.48—.12	NOilVarco .20	67701	13.83	13.39	13.60—.40	NewmntCp 1.60f	72306	58.14	57.31	57.78+.91	NokiaCp .19e	169689	4.14	4.08	4.13+.06	Nordstrm	372949	29.54	24.94	27.41+2.86	NorwCruis	306186	23.35	22.41	23.20+.65	OcciPet .04m	296212	17.10	15.94	16.72—.06	Oracle .96	68479	57.76	57.26	57.41—.16	PG&ECp	204841	12.80	12.42	12.64—.18	PPLCorp 1.66	92297	30.60	28.72	29.39—1.29	Palantirn	2020649	29.75	23.69	29.05+5.23	PetrbrsA	133586	9.98	9.65	9.88+.07	Petrobras	222960	10.16	9.84	10.03+.03	Pfizer 1.52	267850	36.56	36.24	36.53—.07	Pinterest	106397	67.74	64.10	67.42+3.39	PlainsAAP .72m	76250	8.80	8.43	8.63—.03	ProctGam 3.16		84112	139.39	138.04	138.68+.37	ProShSP	69689	18.69	18.60	18.63+.03	PrUShD3	86202	13.93	13.67	13.83+.23	PureStrg	69967	19.79	18.06	18.13—1.63	RMGAc	91818	14.48	11.82	14.09+2.21	RckitCon	90196	20.97	20.41	20.42—.41	SMEnergy .02m	98667	4.78	4.19	4.68+.08	SpdrGold	102456	170.52	169.24	169.51—.08	S&P500ETF 4.13e		476749	363.16	361.48	362.66—.56	SpdrS&PRB .74e		93276	50.60	49.52	50.15—.78	Salesforce		262554	266.10	245.05	246.82—14.02	Schlmbrg .50	121768	22.31	21.66	22.10—.13	Schwab .72	98875	50.15	48.87	49.75—.04	SlackTc	1403026	40.99	29.45	40.70+11.12	SnapIncA	177370	45.69	43.70	45.56+1.27	SwstAirl .72	72676	48.57	47.50	48.27+.02	SwstnEngy	95850	3.33	3.17	3.26—.09	SpiritAir	90327	23.07	21.85	22.98+.10	Square	128705	214.52	204.57	212.92+10.02	SPHlthC 1.01e		116702	109.05	107.99	108.44—.40	SPEngy 2.04e	356510	40.05	39.15	39.37—.94	SPDRFncl .46e		451951	28.58	28.22	28.56—.10	SPInds 1.12e	93827	89.60	88.53	88.97—.68	SPUtil 1.55e	114923	64.42	63.59	64.40+.17	TJX	68944	63.46	62.21	62.80—1.53	Technip .13	104657	9.10	8.85	9.06—.61	TevaPhrm .73e	66870	9.86	9.57	9.75—.11	Transocn	610410	2.23	1.90	2.17+.13	Twitter	150278	46.85	44.85	46.43+1.20	UberTch	116295	51.45	49.92	50.80—.46	USSteel .04	169460	14.50	13.68	14.38+.13	ValeSA .29e	575729	14.33	13.96	14.30+.29	VanEGold .06e	311799	34.24	33.67	34.04+.62	VanEJrGld	84826	49.46	48.55	49.13+1.03	VangEmg 1.10e	75398	48.32	47.97	48.31—.22	VangFTSE 1.10e		94369	45.76	45.37	45.68—.09	Vereit .31	153629	7.42	7.22	7.40+.05	VerizonCm 2.52f		105990	60.74	60.33	60.41—.23	VirgnGal	178253	27.80	24.62	27.10+2.14	Visa 1.28f	67611	211.95	208.87	210.89+1.21	WPXEngy	83609	7.82	7.57	7.74—.12	WashPrGp .50m	128074	1.15	1.02	1.11—.17	Weidai	352058	2.74	1.96	2.04+.30	WellsFargo .40m		386720	28.69	28.00	28.59—.02	WmsCos 1.60	73863	21.87	21.33	21.62—.34	Xpengn	490249	67.19	63.01	64.27—6.36	Yamanag .06f	156269	5.22	5.04	5.13+.09