BC-150-actives-f

| September 29, 2020 3:07 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Tuesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AT&TInc 2.08	254409	28.41	28.13	28.30—.08	Alibaba	76714	279.30	274.90	276.93+.92	Altria 3.44f	70287	38.95	38.33	38.36—.59	Ambev .05e	333543	2.28	2.19	2.19—.04	Annaly 1e	x129175	7.28	7.07	7.12—.10	AnteroRes 1	82888	2.99	2.77	2.87—.09	BPPLC 2.46f	149654	17.96	17.57	17.67—.51	BcoBrad .06a	209661	3.49	3.36	3.37—.11	BcoSantSA .21e	88704	1.90	1.84	1.84—.07	BkofAm .72	456739	23.99	23.53	23.77—.32	BarrickGld 2.82e		124194	28.48	27.87	28.28+.52	BigLots 1.20	67043	51.90	46.76	47.07—.69	Boeing	198628	165.50	162.01	163.60—2.48	BrMySq 1.80	80841	60.94	59.68	59.90+.19	CNXResc .04	87071	10.17	9.38	9.64—.58	Carnival	231826	15.43	14.82	15.07—.24	CarrGlbn .08p	68511	30.69	30.08	30.50—.24	CenovusE .25	99091	4.11	3.86	3.91—.23	Chevron 5.16	105518	74.14	71.11	71.90—2.03	Citigroup 2.04	206877	43.29	42.02	42.42—.92	ClevCliffs .24	161176	6.79	6.31	6.57+.01	CocaCola 1.64	124259	49.56	48.91	48.92—.36	ColonCap .44	122432	2.76	2.69	2.72—.01	ConocoPhil 1.68	66625	33.78	32.17	32.46—1.25	Coty .50	104064	2.77	2.65	2.65—.10	CrescPtEg .03	97406	1.28	1.17	1.19—.09	DeltaAir	147787	31.11	30.30	30.61—.73	DevonE .44	252814	9.77	8.97	9.57—.23	DxSCBear	123242	17.58	16.82	17.12+.26	DirSPBear	316121	5.94	5.78	5.91+.10	DrxSCBull .41e		146405	30.86	29.47	30.30—.45	Disney 1.76	73611	126.29	123.68	125.40—.59	EOGRescs 1.50		70159	37.47	34.90	36.19—1.25	EQTCorp .12	67099	13.78	12.75	12.84—1.15	EgyTrnsfr 1.22	113148	5.63	5.46	5.60+.05	EntProdPt 1.78	64030	16.03	15.76	15.93—.09	Equinor .36m	65905	14.28	13.89	13.95—.51	ExxonMbl 3.48		207673	35.11	33.99	34.28—1.03	FMajSilvg	74783	9.79	9.49	9.55—.02	Fitbit	287201	7.02	6.84	6.96+.38	FordM	389582	6.70	6.54	6.60—.09	FrptMcM	136100	15.92	15.31	15.32—.58	Gap	71570	17.19	16.43	16.71—.49	GenElec .04	735231	6.23	6.06	6.12—.08	GenMotors	73697	29.40	28.50	28.74—.70	Genworth	64410	3.53	3.08	3.50+.23	Gerdau .02e	67683	3.68	3.52	3.52—.10	HPInc .70	82109	19.15	18.84	18.92+.06	HSBC 2e	65940	19.50	19.17	19.40—.56	Hallibrtn .18m	133899	12.78	12.00	12.07—.69	HeclaM .01e	65992	5.13	4.95	5.07+.06	vjHertzGl	144259	1.24	1.12	1.13—.09	HPEnt .60e	78119	9.56	9.32	9.38—.10	HostHotls .85a	69017	10.79	10.30	10.73—.20	iPtShFut	226155	25.50	24.56	24.94—.42	iShGold	172042	18.12	17.99	18.11+.17	iShBrazil .67e	273470	27.90	27.12	27.17—.29	iShGerm .60e	74179	29.45	29.19	29.37+.10	iShHK .61e	72767	21.81	21.64	21.78—.04	iShSilver	332975	22.71	22.17	22.50+.48	iShChinaLC .87e		103979	41.27	40.98	41.17—.16	iShEMkts .59e	253331	43.53	43.25	43.39—.03	iShiBoxIG 3.87		84285	135.18	134.71	134.73—.17	iSh20yrT 3.05		102973	165.24	164.56	164.84+.19	iSEafe 1.66e	161682	64.23	63.72	63.96—.07	iShiBxHYB 5.09		202424	83.61	83.29	83.56+.07	iShR2K 1.77e		186648	150.28	148.00	149.34—.68	iShCorEafe 1.56e		77279	60.80	60.33	60.53—.10	Infosys	79289	13.69	13.49	13.56—.07	Invesco .62	96003	11.52	11.11	11.43—.06	iShJapan	70819	59.79	59.42	59.53—.05	iShCorEM .95e	65963	52.14	51.80	51.99+.02	ItauUnH	219162	4.05	3.89	3.89—.12	JPMorgCh 3.20	128471	96.03	94.33	95.35—.81	JohnJn 4.04	67675	147.92	146.06	147.06—.05	JstEnggrs	x92658	7.44	5.10	5.75—3.85	Keycorp .74	67851	12.09	11.60	11.83—.30	KindMorg 1.05	84078	12.72	12.33	12.45—.16	Kinrossg	80821	9.08	8.88	8.94+.07	Kohls 2.82f	129847	19.65	18.28	18.41—1.07	Kroger .72f	65981	33.98	33.29	33.77+.07	LloydBkg .47a	71505	1.32	1.28	1.29—.02	MGM Rsts .01	126266	22.58	21.36	21.72—.91	Macys	289718	5.99	5.60	5.67—.29	MarathnO .20	235476	4.27	4.04	4.16—.13	Merck 2.44	64335	83.15	81.70	81.90—.86	MorgStan 1.40	113540	48.26	47.19	47.24—1.14	Myovant	111760	17.21	15.57	15.65—5.44	NOilVarco .20	75659	9.71	9.05	9.21—.59	NikeB .98	77953	127.10	123.96	126.35+2.03	NokiaCp .19e	250296	4.04	3.93	3.95+.05	Nordstrm	96799	12.24	11.72	11.79—.48	NorwCruis	140725	16.85	16.28	16.56—.12	OcciPet .04m	294880	10.35	9.87	9.99—.35	PG&ECp	224640	9.54	9.33	9.39—.06	ParsleyEn .20	73284	9.70	9.30	9.54—.15	PartyCity	64113	2.93	2.66	2.68—.29	Petrobras	248901	7.22	6.95	6.99—.21	Pfizer 1.52	128177	36.54	36.04	36.17—.22	Pinterest	122330	41.70	40.50	40.56—.42	PrUShSP	81247	16.27	15.97	16.19+.16	RegionsFn .62	77838	11.57	11.19	11.37—.14	RiteAid	70007	10.22	9.52	9.63—.15	RckitCon	70677	20.68	19.90	20.07—.60	RoyDShllA 1.09m		71134	25.93	25.42	25.65—.44	SpdrGold	87017	178.33	176.95	178.19+1.49	S&P500ETF 4.13e		512093	334.77	331.62	332.37—1.82	SpdMtgBB .83	138908	26.64	26.58	26.62+.01	Schlmbrg .50	158238	16.40	15.47	15.60—.85	Schwab .72	71502	36.26	35.49	35.78—.42	SlackTc	66921	27.49	26.86	26.97—.10	SnapIncA	158887	26.36	25.77	25.99+.25	Sogou	120973	8.90	8.85	8.87+.20	SwstnEngy	211864	2.50	2.25	2.36—.14	SpiritAir	72400	16.42	15.86	16.02—.51	Square	120739	167.56	163.13	164.81+4.05	SPCnSt 1.28e	81504	63.93	63.21	63.33—.42	SPEngy 2.04e	237995	30.87	29.74	30.04—.85	SPDRFncl .46e		532497	24.02	23.62	23.75—.30	SPInds 1.12e	96330	78.05	76.96	77.18—.69	SPTech .78e		104252	116.46	115.48	115.73—.39	SPUtil 1.55e	92178	59.45	58.58	58.85—.02	Suncorg .84m	84726	13.01	12.26	12.31—.60	TJX	64445	55.19	53.62	54.16—1.44	TortAcq	65454	53.52	48.50	53.51+5.51	Twitter	135813	45.51	44.29	44.74+.59	UberTch	164867	35.65	34.60	35.43—.13	UtdNtrlF	64982	17.90	16.38	16.46—2.72	USNGas	85388	11.83	11.26	11.29—1.19	USSteel .04	80087	7.67	7.31	7.36—.22	VICIPr 1.32	x83537	23.77	23.21	23.39—.47	VOCEnTr .66e	68191	2.37	1.37	1.64+.28	ValeSA .29e	284339	10.72	10.40	10.41—.08	VanEGold .06e	168105	39.62	38.94	39.37+.50	VanEJrGld	66426	56.36	55.30	56.11+.85	VangTotBd 2.06e		79297	88.44	88.33	88.36+.06	VangEmg 1.10e		134545	42.71	42.41	42.55—.02	VangFTSE 1.10e		67110	41.15	40.84	41.00—.06	Vereit .31	x74161	6.56	6.35	6.46—.04	VerizonCm 2.52f		100058	59.49	59.10	59.24—.12	Vipshop	125873	16.09	15.29	15.41—.49	VirgnGal	321940	20.98	19.59	20.44—.07	VistraEnn .27	85840	18.86	18.15	18.53+.56	VivintSolar	67344	41.21	39.13	39.97+.52	WPXEngy	267739	5.10	4.67	4.99—.18	WalMart 2.16f		92279	138.14	136.39	137.14—.11	WellsFargo .40m		383992	23.72	23.07	23.26—.56	WmsCos 1.60	71387	20.63	20.09	20.26—.14	Yamanag .06f	x110397	5.77	5.64	5.70+.04	ZTOExp	91788	31.16	29.55	29.59—2.38