BC-150-actives-f

| September 18, 2020 3:03 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	114791	9.19	8.71	8.72—.45	AESCorp .57f	115326	19.12	18.45	18.79+.36	AFLAC 1.12	176531	38.40	37.41	37.80+.18	AT&TInc 2.08f	458339	29.22	28.91	28.93—.14	Alibaba	117447	277.27	270.55	272.41—3.31	AllegTch	246237	10.09	9.53	9.59—.15	Altria 3.44f	227076	41.04	39.49	39.84—1.02	Ambev .05e	322155	2.51	2.39	2.39—.15	Amcor .46	146225	11.38	11.21	11.25—.07	AmIntlGrp 1.28		132741	28.99	27.92	27.99—.71	Annaly 1e	244052	7.67	7.50	7.52—.11	AnteroRes 1	165516	3.14	2.89	3.11+.20	ArcelorM .10p		126777	14.15	13.57	13.85+.11	BPPLC 2.46f	193753	19.31	18.87	18.88—.68	BcoBrad .06a	232157	3.84	3.66	3.67—.24	BcoSantSA .21e	152881	2.04	1.99	2.02—.07	BkofAm .72	937406	25.58	25.10	25.21—.14	BarrickGld 2.82e		269486	29.56	28.86	28.89—.25	BerkHB	118618	221.01	217.83	218.21+.16	BlockHR 1.04	470644	14.99	13.78	13.90—1.09	Boeing	220027	169.72	161.02	161.14—6.39	BostonSci	104710	39.99	38.39	38.48—1.19	BrMySq 1.80	139433	59.72	58.83	59.27—.13	Buenavent .08e	188070	12.28	11.83	12.28+.15	CVSHealth 2	135225	59.77	57.88	59.57+1.16	Carnival	514929	16.08	15.07	15.31—.93	Catalent	308012	86.96	83.77	84.87+.64	CenterPnt .60	108546	19.29	18.84	18.93—.36	Chevron 5.16	139337	79.15	77.50	78.21—.58	Citigroup 2.04	330950	45.96	44.76	44.86—.67	ClevCliffs .24	242529	7.32	6.70	6.95+.27	Cloudera	136183	10.96	10.46	10.69—.08	CocaCola 1.64	238118	51.16	50.21	50.45—.10	Coeur	125229	8.65	8.11	8.12—.13	ColonCap .44	115597	2.75	2.65	2.67—.04	ConocoPhil 1.68		124094	36.45	35.40	35.87—.22	Coty .50	915965	3.21	3.04	3.05—.17	DellC	108356	67.16	65.82	66.37—.19	DeltaAir	350495	34.02	32.58	32.84—1.12	DevonE .44	125804	10.07	9.67	9.78—.17	DxSCBear	181832	17.00	15.70	16.30+.12	DirSPBear	365106	6.19	5.79	6.05+.20	DrxSCBull .41e		128225	33.94	31.31	32.66—.29	EKodak	1493205	12.51	10.83	12.11+1.41	EliLilly 2.96		132080	154.50	152.04	154.17+1.70	EgyTrnsfr 1.22	234851	6.04	5.92	6.00—.04	EntProdPt 1.78	132586	16.69	16.28	16.61—.03	ErosIntl	120356	2.73	2.53	2.59+.04	ExxonMbl 3.48	457736	37.82	36.70	37.19—.61	FordM	718738	7.40	7.22	7.23—.05	Fortive .28	107236	77.98	75.42	75.79—1.66	FrptMcM	266067	17.50	16.94	17.00—.03	GameStop 1.52	173434	9.77	8.91	9.47+.27	Gap	156405	17.13	16.48	16.79—.11	GarrtMot	184339	2.40	1.70	2.01—.40	GenElec .04	1450190	7.14	6.87	6.88—.17	GenMotors	150353	32.05	31.36	31.50—.42	Genworth	154573	3.33	3.11	3.28+.20	GoldFLtd .01e	112181	13.86	13.09	13.09—.63	HPInc .70	217294	19.25	18.88	18.95—.19	Hallibrtn .18m	122989	14.96	14.35	14.45—.37	Hanesbds .60	141024	15.88	15.51	15.67—.13	HarmonyG .05	134893	5.80	5.50	5.53—.24	HeclaM .01e	154969	5.93	5.67	5.68—.09	vjHertzGl	251203	1.45	1.28	1.32—.04	HPEnt .60e	151509	9.63	9.43	9.50—.13	HostHotls .85a	133181	11.60	11.13	11.15—.50	iPtShFut	345604	24.98	23.67	24.37—.02	iShGold	188072	18.71	18.56	18.62+.03	iShBrazil .67e	345128	30.97	29.79	29.80—1.43	iShSilver	239060	25.26	24.92	24.93—.30	iShChinaLC .87e		179179	43.03	42.77	42.82+.09	iShEMkts .59e	325028	44.95	44.45	44.52—.35	iSEafe 1.66e	274560	65.50	64.91	65.13—.53	iShiBxHYB 5.09		275372	84.69	84.25	84.29—.21	iShR2K 1.77e		368474	155.29	151.14	153.29—.40	Invesco .62	112510	11.18	10.97	10.98—.17	InvMtgCap .08m	159811	2.92	2.82	2.85—.07	ItauUnH .26	446299	4.42	4.20	4.24—.27	JPMorgCh 3.20	201132	99.49	97.44	98.35—.21	JohnJn 4.04	121716	149.65	146.20	149.18+2.01	Keycorp .74	123675	12.75	12.54	12.65—.03	KindMorg 1.05	161757	13.26	13.02	13.08—.21	Kinrossg	338432	10.32	9.59	10.00+.65	Kohls 2.82f	342851	23.86	23.10	23.40+.14	KosmosEn .18	162191	1.33	1.19	1.31+.03	Kroger .72f	183974	33.40	32.41	33.21+.70	MFAFncl .20p	142029	2.93	2.78	2.79—.05	MGM Rsts .01	293407	22.70	21.68	22.02—.50	MackCali .80	185130	14.32	13.50	13.60—.67	Macys	226056	6.92	6.73	6.76—.10	MarathnO .20	491620	4.87	4.65	4.82+.14	MarathPt 2.32		120020	32.61	31.64	32.28+.16	Merck 2.44	117432	86.30	84.94	85.81+.17	MorgStan 1.40	107302	50.94	50.05	50.08—.17	Mosaic .20	187898	20.03	19.07	19.26	NOilVarco .20	107923	12.08	11.61	11.74—.11	NewmntCp 1	125278	66.79	64.54	64.71—1.61	NikeB	.98	128646	117.91	114.49	114.66—1.70	NokiaCp .19e	202737	4.15	4.04	4.09—.05	Nordstrm	107305	15.08	14.47	14.48—.46	NorwCruis	341922	17.30	15.95	16.25—1.01	OcciPet .04m	403782	12.09	11.47	11.65—.21	Oracle .96	490180	60.29	59.43	59.75—.43	Ovintvgrs .38	144672	10.29	9.69	10.19+.30	PBFEngy 1.20	255548	7.16	6.75	7.03—.09	PG&ECp	1093485	9.83	9.44	9.71—.07	PPLCorp 1.66	104214	27.46	26.65	26.80—.70	ParsleyEn .20	104448	10.31	9.87	9.93—.29	PetrbrsA	171021	8.38	8.05	8.06—.43	Petrobras	283916	8.48	8.15	8.21—.37	Pfizer 1.52	300237	37.07	36.57	36.63—.19	Pinterest	234319	37.11	35.96	36.88+.29	PivtInII	184744	12.65	11.55	12.10+1.52	PlainsAAP .72m	214948	6.98	6.62	6.62—.38	ProShSP	134745	20.79	20.34	20.62+.23	PrUShSP	151676	16.70	15.97	16.45+.39	RangeRs .08	125111	8.05	7.61	7.78+.10	RaythTch 2.94	168117	63.33	62.10	62.35—.46	RegionsFn .62	121441	12.06	11.81	11.91—.12	SMEnergy .02m	151430	2.20	2.05	2.14+.02	S&P500ETF 4.13e		1041645	335.49	327.97	330.65—5.19	Schlmbrg .50	186432	19.34	18.53	18.73—.35	SibanyeSt .14r	330959	12.58	12.10	12.26—.03	SlackTc	305643	25.74	24.76	25.51+.21	SnapIncA	236727	24.75	23.20	23.82—.48	SwstAirl .72	210745	39.83	39.31	39.83—.57	SwstnEngy	363629	2.56	2.39	2.45+.04	SPEngy 2.04e	264007	33.100	33.27	33.61—.38	SPDRFncl .46e		599915	24.93	24.63	24.68—.05	SPInds 1.12e	133202	80.22	78.72	78.78—.89	SPTech .78e		209089	114.11	110.38	111.76—1.96	SPUtil 1.55e	159837	59.60	58.39	58.52—1.05	TaiwSemi .73e	105187	82.84	80.11	80.23—1.68	Tapestry 1.35	111940	17.72	17.03	17.36—.24	Transocn	945573	1.15	1.03	1.06—.05	TriumphGp .16	104723	10.00	8.57	9.24+.67	Twitter	193283	40.25	38.93	40.15+.80	UberTch	684240	37.57	36.39	37.12+.06	USSteel .04	296835	9.25	8.36	8.82+.41	VICIPr 1.32	133253	24.53	23.62	23.81—.66	ValeSA .29e	461496	11.97	11.51	11.51—.37	VanEGold .06e	243962	42.54	41.34	41.36—.74	Vereit .31	210955	7.00	6.71	6.71—.26	VerizonCm 2.52f		218193	60.94	60.15	60.35—.24	VertivHln	111796	17.77	17.39	17.61+.21	WalMart 2.16f		182113	137.53	134.75	135.29—1.40	WellsFargo .40m		1151336	25.40	24.90	25.13+.02	WmsCos 1.60	202681	21.18	20.53	20.74—.57	Yamanag .06f	155825	6.27	6.11	6.12—.03