BC-150-actives-f

| October 6, 2020 3:06 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AMCEnt	83784	4.27	4.05	4.06—.07	AT&TInc 2.08	391036	29.16	28.66	28.71+.04	AbbVie 4.72	87353	88.06	85.71	85.89—2.04	Alibaba	158372	296.84	286.91	292.39+4.12	Alteryx	114187	148.00	137.40	145.96+32.08	Ambev .05e	310671	2.51	2.39	2.42+.10	Amcor .46	79638	11.27	10.99	11.01—.12	AmIntlGrp 1.28	81602	29.98	28.93	28.98—.07	Annaly 1e	101097	7.35	7.20	7.22—.05	AnteroRes 1	95943	3.24	3.03	3.11+.07	AssuredG .80	185415	29.52	27.35	28.14+.52	BPPLC 2.46f	160836	17.56	16.87	16.93—.26	BcoBrad .06a	201953	3.69	3.49	3.54—.03	BcoSantSA .21e	117190	2.04	1.96	1.96+.06	BkofAm .72	674341	25.19	24.28	24.37—.25	BarrickGld 2.82e		184424	28.54	27.04	27.06—1.31	Boeing	469744	175.56	159.33	159.54—11.66	BorgWarn 1.36	124646	41.76	39.91	39.94—.94	BostonSci	78334	40.40	39.25	39.33+.09	BrMySq 1.80	131094	59.46	57.61	57.74—1.46	Carnival	435953	15.97	15.12	15.19+.23	CenovusE .25	82322	3.94	3.75	3.79+.03	Chevron 5.16	152835	74.32	72.25	72.30—.40	Cinemark 1.44f	202333	9.14	8.44	8.60+.27	Citigroup 2.04	294841	46.06	44.16	44.41—.50	ClevCliffs .24	150480	7.68	7.18	7.22—.22	CocaCola 1.64	100701	49.73	48.83	48.94—.44	ColonCap .44	96775	2.95	2.84	2.92+.06	Coty .50	142717	3.23	3.03	3.04+.04	DeltaAir	202507	32.72	30.91	31.06—.94	DeutschBk .12e	78067	9.20	8.100	9.01+.31	DevonE .44	114399	10.59	9.69	9.73—.42	DxSCBear	316034	14.83	13.52	14.74+.12	DxGlMBrrs	78188	11.57	10.44	11.51+.74	DirSPBear	356709	5.77	5.39	5.75+.24	DrxSCBull .41e		158624	37.77	34.64	34.78—.34	DrxSPBull	98711	56.04	52.28	52.56—2.29	Disney 1.76	90368	124.19	120.61	120.93—2.44	DuPont 1.20	76418	57.59	56.04	56.14+.06	EKodak	84111	9.32	8.71	8.75—.28	ElementSol	77147	11.88	11.36	11.66+.24	EgyTrnsfr 1.22	174448	5.63	5.35	5.39—.13	EntProdPt 1.78	86284	16.80	16.20	16.39—.06	Equinor .36m	84083	14.69	14.26	14.29—.23	ExxonMbl 3.48	266940	34.42	33.31	33.39—.35	FordM	779881	7.25	6.96	6.98—.04	FrptMcM	200973	16.58	15.72	15.72—.60	Gap	85942	19.69	18.57	18.63—.60	GenElec .04	1696072	6.58	6.11	6.17—.24	GenMotors	102850	31.45	30.30	30.40—.56	HPInc .70	118978	19.60	18.95	18.96—.35	Hallibrtn .18m	200247	12.56	11.78	11.85—.08	HarmonyG .05	78494	5.57	5.14	5.15—.26	HeclaM .01e	106389	5.36	5.01	5.02—.27	vjHertzGl	176842	1.24	1.04	1.09+.03	HPEnt .60e	102667	9.91	9.52	9.56—.21	HostHotls .85a	99727	11.66	11.27	11.30—.08	Hyliion	116563	37.49	32.50	33.28—5.88	ICICIBk .19e	90586	10.59	10.38	10.39—.06	iPtShFut	346753	25.54	24.29	25.32+.35	iShBrHiY	74641	39.76	39.49	39.50—.10	iShGold	359845	18.33	17.99	18.00—.24	iShBrazil .67e	381107	29.09	27.81	27.97—.41	iShSilver	313631	22.73	21.62	21.73—.89	iShChinaLC .87e		247588	42.72	42.36	42.47+.28	iShEMkts .59e	432798	45.00	44.51	44.66+.08	iShiBoxIG 3.87		223706	134.95	133.95	134.25—.11	iShCorUSTr .33	77674	27.83	27.71	27.80+.05	iSh20yrT 3.05		224162	161.41	158.68	160.43+.86	iSEafe 1.66e	229013	64.95	64.04	64.17—.69	iShiBxHYB 5.09		378437	84.75	84.22	84.27—.19	iShR2K 1.77e		362709	161.01	156.34	156.62—.45	iShREst 2.76e	204876	83.77	82.29	82.62—.52	Infosys	111878	14.19	13.89	13.89—.16	iShCorEM .95e	94059	53.86	53.29	53.43+.08	ItauUnH	313246	4.23	4.01	4.07—.02	JPMorgCh 3.20		192078	100.86	97.51	98.02—1.02	JinkoSolar	87478	48.67	44.22	47.77—.55	Keycorp .74	96014	13.21	12.55	12.60—.16	KindMorg 1.05	155456	12.76	12.25	12.27—.33	Kinrossg	148959	9.24	8.64	8.65—.49	Kohls 2.82f	74210	20.75	19.36	19.49—.93	KosmosEn .18	105637	1.14	1.01	1.04—.08	Kroger .72f	76561	34.97	33.84	33.95—.58	LeviStr .23	73906	15.27	14.61	14.74—.27	Livent	197621	12.18	11.06	11.42+.13	MGM Rsts .01	138197	22.26	21.05	21.05—.50	Macys	225661	6.18	5.77	5.81—.25	MarathnO .12m	295962	4.38	4.03	4.04—.19	Merck 2.44	98009	81.14	79.52	79.63—1.61	MorgStan 1.40	229787	49.41	47.47	47.74—.86	NewResid .60f	81553	8.53	8.16	8.18—.16	NokiaCp .19e	238072	4.00	3.87	3.91—.02	Nordstrm	75774	13.75	12.80	12.90—.42	NorwCruis	316414	18.24	17.09	17.23+.24	OcciPet .04m	294459	10.78	10.04	10.13—.38	Oracle .96	97403	60.53	59.41	59.51—.05	PG&ECp	400728	10.44	9.91	10.15+.21	Palantirn	906202	10.18	8.90	9.90+.87	ParsleyEn .20	93405	10.42	9.61	9.62—.36	Petrobras	191593	7.52	7.13	7.17—.04	Pfizer 1.52	239214	37.03	36.09	36.17—.58	Pinterest	145689	44.51	42.32	43.01—1.06	PlainsAAP .72m	98336	6.46	5.77	5.79—.44	ProShSP	140535	20.35	19.89	20.31+.27	PrUShSP	161999	15.96	15.26	15.92+.44	PrUShD3	135832	18.14	16.98	18.08+.71	RaythTch 2.94	71841	60.58	58.43	58.45—1.06	RegionsFn .62	99825	12.100	12.32	12.39—.18	RckitCon	80491	22.88	21.39	21.72—.84	RylCarb 2.80	73164	69.91	65.77	66.18+.93	SpdrGold	85885	180.37	177.05	177.30—2.11	S&P500ETF 4.13e		893286	342.17	334.38	334.93—4.83	SpdrS&PBk .53e	78367	32.87	31.52	31.61—.04	SpdrS&PRB .74e		172710	40.01	38.23	38.41—.07	Schlmbrg .50	131791	16.56	15.64	15.67—.40	Schwab .72	199052	37.46	36.07	36.75—.19	SimpsnM .92	88113	94.14	89.16	90.66—1.54	SlackTc	89288	29.10	28.04	28.45+.17	SnapIncA	145345	27.79	26.51	26.73—.81	SwstAirl .72	100783	39.34	37.54	37.58—.91	SwstnEngy	145244	2.68	2.52	2.56+.01	SpiritAir	111996	16.82	15.75	15.75—.63	Square	125098	182.24	172.61	175.34—5.58	SPMatls .98e	156792	65.37	63.58	63.70—.81	SPHlthC 1.01e		77468	106.66	104.79	104.89—1.41	SPEngy 2.04e	310729	30.80	29.66	29.74—.45	SPDRFncl .46e		883945	25.08	24.36	24.45—.25	SPInds 1.12e	125871	79.72	77.82	77.90—.96	SPTech .78e		134272	118.29	115.23	115.64—1.82	SPUtil 1.55e	163879	62.67	61.22	61.97+.52	Suncorg .84m	100930	12.48	11.93	11.98—.12	TaiwSemi .73e	77903	84.45	82.77	83.12—1.42	Tapestry 1.35	74216	17.82	16.82	16.83—.14	Technip .13	75239	6.96	6.47	6.53—.19	Twitter	156546	47.87	45.03	45.60—1.71	UberTch	130638	37.37	36.04	36.26—.88	USSteel .04	72056	8.06	7.59	7.67—.16	ValeSA .29e	252108	10.93	10.43	10.50—.25	VanEGold .06e		266435	40.06	38.07	38.11—1.46	VanEJrGld	90632	57.50	54.53	54.66—1.92	VangEmg 1.10e		107496	44.13	43.68	43.83+.13	VangFTSE 1.10e		78001	41.77	41.17	41.26—.43	Vereit .31	90810	7.14	6.89	6.99—.04	VerizonCm 2.52f		125201	59.97	59.33	59.46—.20	VirgnGal	237968	22.53	20.80	21.03+.02	WPXEngy	74415	5.49	4.96	4.99—.25	WellsFargo .40m		309589	25.00	24.04	24.18—.27	WmsCos 1.60	115790	19.88	19.28	19.33—.21	Yamanag .06f	179494	6.05	5.59	5.61—.31