BC-150-actives-f

| September 25, 2020 3:07 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	66212	8.41	8.16	8.17—.08	AT&TInc 2.08f	358950	28.11	27.75	28.04	AbbVie 4.72	99311	86.86	85.46	86.23+.32	AlcoaCp	61878	11.76	11.30	11.55—.15	Alibaba	114593	271.81	264.56	271.09+1.36	Altria 3.44f	78544	38.41	37.78	38.27—.06	Ambev .05e	177353	2.34	2.25	2.33+.02	Amcor .46	68988	10.86	10.45	10.82+.24	Annaly 1e	129040	7.31	7.14	7.28+.14	AnteroRes 1	84699	3.17	2.97	2.97—.14	BPPLC 2.46f	145168	17.92	17.64	17.86—.07	BakHugh .72	62529	13.25	13.01	13.13—.19	BcoBrad .06a	106785	3.54	3.45	3.52—.04	BcoSantSA .21e	71728	1.84	1.80	1.83+.01	BkofAm .72	420791	23.55	23.13	23.49+.15	BarrickGld 2.82e		94123	27.85	27.26	27.70+.05	Boeing	288456	156.31	146.42	156.03+9.98	BostonSci	77490	37.65	36.80	37.34+.22	BrMySq 1.80	98313	59.84	58.16	59.49+1.24	CNXMidst 1.57e	94035	10.07	9.07	9.16—.62	CNXResc .04	183178	11.47	10.32	10.38—.77	Carnival	539101	15.09	14.17	15.07+1.33	Cemex .29t	65115	3.61	3.45	3.59+.03	CenovusE .25	77946	3.99	3.81	3.89—.11	Chevron 5.16	109878	72.48	70.77	71.83+.03	Cinemark 1.44f	65812	10.45	9.91	10.43+.49	Citigroup 2.04	268705	42.13	41.52	42.02—.17	ClevCliffs .24	87789	5.97	5.48	5.88+.17	CocaCola 1.64	126000	48.76	47.98	48.72+.02	ColonCap .44	107218	2.74	2.47	2.63+.29	Coty .50	133892	2.85	2.68	2.70—.07	DeltaAir	212422	29.79	28.78	29.78+.77	DevonE .44	68585	8.97	8.68	8.82—.14	DxSCBear	151460	19.46	18.08	18.24—.93	DxGlMBrrs	74514	12.25	11.58	11.81+.23	DirSPBear	417940	6.53	6.06	6.10—.31	DrxSCBull .41e		115099	28.83	26.84	28.59+1.31	DrxSPBull	68459	50.22	46.72	49.85+2.30	Disney 1.76	68419	124.19	120.98	124.00+1.51	EKodak	98918	9.49	8.95	9.32+.55	EgyTrnsfr 1.22	205657	5.56	5.34	5.49—.03	EntProdPt 1.78	74897	15.55	15.20	15.51+.14	ExxonMbl 3.48	234590	34.94	33.88	34.64+.32	FMajSilvg	114896	10.07	9.46	9.52—.74	Fluor .40	67207	9.67	8.32	9.59+.24	FordM	535811	6.71	6.50	6.51—.15	FrptMcM	166196	15.39	14.77	15.30—.08	GameStop 1.52	75079	10.18	9.10	10.02+.88	Gap	60607	16.45	15.97	16.29—.03	GenElec .04	x795694	6.17	6.02	6.11+.06	GenMotors	93470	29.22	28.56	29.00—.11	Genworth	89846	3.21	3.02	3.08+.05	HPInc .70	78375	18.46	17.97	18.30+.15	Hallibrtn .18m	144416	12.57	12.21	12.37—.15	Hanesbds .60	62045	15.60	15.19	15.51—.07	HeclaM .01e	63378	4.97	4.71	4.92—.05	vjHertzGl	61975	1.28	1.21	1.21	HPEnt .60e	106501	9.17	8.92	9.11—.02	HostHotls .85a	74594	10.70	10.11	10.64+.45	iPtShFut	235461	26.42	25.38	25.54—.65	iShGold	161398	17.81	17.67	17.77—.05	iShBrazil .67e	271538	28.66	28.02	28.62—.19	iShEMU .86e	61326	37.37	36.69	37.33—.09	iShGerm .60e	80884	28.58	28.05	28.56—.17	iShSilver	347822	21.54	21.11	21.30—.26	iShChinaLC .87e		233983	40.76	40.23	40.70—.41	iShEMkts .59e	431851	42.96	42.29	42.94+.04	iShiBoxIG 3.87		97930	134.45	134.04	134.22—.14	iSEafe 1.66e	233188	63.10	62.14	63.08+.21	iShiBxHYB 5.09		360002	83.16	82.76	82.95—.15	iShR2K 1.77e		206643	146.85	143.35	146.41+2.34	iShCorEafe 1.56e		117901	59.72	58.82	59.69+.23	Infosys	78819	13.58	13.30	13.57+.52	IntPap 2.05	61062	41.51	38.38	41.16+1.95	Invesco .62	74704	10.89	10.42	10.81+.01	iShCorEM .95e	115247	51.38	50.60	51.35—.01	ItauUnH	241372	4.10	4.02	4.09—.03	JPMorgCh 3.20	132801	93.72	91.87	93.47+.81	KindMorg 1.05	127226	12.44	12.05	12.37+.09	Kinrossg	113315	8.82	8.57	8.75—.09	Kohls 2.82f	66444	20.04	19.28	19.45—.39	LBrands 1.20	79055	30.51	29.40	30.33+.71	LloydBkg .47a	72705	1.23	1.20	1.22+.01	MGM Rsts .01	95138	22.25	21.19	22.10+.91	Macys	173152	6.12	5.95	6.03	MarathnO .20	242993	4.28	4.08	4.14—.17	MarathPt 2.32	66443	28.89	27.63	28.63+.01	Merck 2.44	66145	83.24	81.80	82.93—.22	MorgStan 1.40	98149	47.33	45.92	47.04+.43	NOilVarco .20	107931	10.18	9.50	9.51—.64	NikeB .98	91072	124.75	122.27	124.23—.52	NokiaCp .19e	326066	3.79	3.72	3.78—.06	Nordstrm	98982	12.21	11.80	11.92—.20	NorwCruis	483615	16.64	15.57	16.63+2.00	OcciPet .04m	307750	10.58	10.11	10.22—.42	Oracle .96	93659	59.99	58.96	59.80+.50	PBFEngy 1.20	68444	6.23	5.75	5.84—.36	PG&ECp	197450	10.04	9.73	10.00+.21	ParsleyEn .20	81552	9.13	8.79	9.02—.04	Petrobras	259564	7.52	7.32	7.46—.17	Pfizer 1.52	136165	36.15	35.52	36.05+.29	Pinterest	92729	39.96	38.19	39.90+1.41	PlainsAAP .72m	80381	5.65	5.37	5.65+.19	ProShSP	106670	21.19	20.67	20.73—.32	PrUShSP	134728	17.33	16.48	16.58—.54	PrUShD3	85718	20.64	19.25	19.38—.81	RaythTch 2.94	119488	57.74	56.34	57.49+.11	RegionsFn .62	66190	11.05	10.60	11.00+.24	RiteAid	179064	11.17	9.68	10.00—.98	RckitCon	83457	21.19	20.01	20.52	RylCarb 2.80	78934	64.91	61.78	64.59+4.62	RoyDShllA 1.09m		96000	26.08	25.55	25.74—.80	SMEnergy .02m	85905	1.94	1.68	1.72—.18	SpdrGold	66939	175.30	173.89	174.94—.50	S&P500ETF 4.13e		709469	329.58	321.64	328.73+5.23	SpdrS&PRB .74e		63610	34.64	33.58	34.55+.54	Schlmbrg .50	162690	16.41	15.82	15.92—.70	SlackTc	75800	27.30	26.60	27.25+.66	SnapIncA	110244	24.73	24.13	24.69+.37	SwstAirl .72	92696	37.28	36.31	37.10+.24	SwstnEngy	117601	2.57	2.40	2.47—.08	SpiritAero .04	79424	19.82	18.17	19.80+1.41	Square	87598	158.98	151.75	157.72+5.41	SPHlthC 1.01e		67685	103.30	100.93	103.02+1.63	SPCnSt 1.28e	74319	63.11	62.25	63.04+.33	SPEngy 2.04e	271447	30.41	29.70	30.18—.02	SPDRFncl .46e		460108	23.57	23.03	23.49+.24	SPInds 1.12e	73462	76.75	74.90	76.49+1.13	SPTech .78e		96570	114.28	110.64	113.94+2.66	SPUtil 1.55e	112848	58.78	57.31	58.72+.95	Suncorg .84m	96527	12.64	12.27	12.43—.35	TaiwSemi .73e	60534	78.92	77.39	78.88+.50	Technip .13	76905	6.13	5.96	6.06—.28	Twitter	154442	44.02	42.59	43.84+.70	UberTch	107271	34.50	33.20	34.46+1.11	UndrArm	65732	11.30	10.90	11.16+.15	USSteel .04	68434	7.15	6.85	7.11+.04	ValeSA .29e	459854	10.76	10.49	10.74+.04	VanEGold .06e	149499	38.66	37.79	38.42—.27	VanEJrGld	65132	54.79	53.20	54.23—.61	VangEmg 1.10e		110813	42.16	41.53	42.15—.01	VangFTSE 1.10e		83514	40.43	39.81	40.40+.15	Vereit .31	85189	6.37	6.09	6.33+.20	VerizonCm 2.52f		106756	59.45	58.81	59.39+.20	Vipshop	75627	17.01	16.39	16.98+.25	WPXEngy	103661	4.46	4.22	4.44+.03	WalMart 2.16f		75254	137.54	135.96	137.27+.57	WellsFargo .40m		302027	23.71	23.01	23.64+.32	WmsCos 1.60	79827	20.03	19.58	19.98+.05	Yamanag .06f	100980	5.66	5.55	5.61—.04