BC-150-actives-f

| January 8, 2021 3:10 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Friday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	ADTInc .14a	126291	9.39	8.45	8.83+.43	AMCEnt	393843	2.21	2.07	2.14+.09	AT&TInc 2.08		x546886	29.21	28.75	29.02—.37	Alibaba	347895	238.60	226.68	236.19+9.29	Altria 3.44f	83135	41.84	41.28	41.59—.19	Ambev .05e	277198	3.13	3.03	3.07+.08	Annaly 1e	114032	8.29	8.15	8.29+.07	AnteroRes 1	128810	6.27	5.88	5.98—.23	AptInv 1.64	82008	5.00	4.85	4.87—.07	ArkInnova 1.17e		128002	145.64	139.29	142.48+4.10	ArkGenom	85072	109.28	103.24	105.86+2.48	BPPLC 2.46f	201571	24.49	23.99	24.40+.49	BcoBrad .06a	286086	5.25	5.01	5.11—.07	BcoSantSA .21e	145256	3.39	3.31	3.37+.01	BkofAm .72	445879	33.00	32.11	32.53—.33	BarrickGld 2.82e		257879	24.37	23.58	23.97—.80	BlackBerry	229484	7.64	7.10	7.56+.50	Boeing	141128	214.10	208.16	209.90—2.81	BrMySq 1.96f	100047	63.18	62.15	62.49+.13	CVSHealth 2	112224	76.33	74.42	74.86+.87	Carnival	302486	21.02	20.18	20.47—.27	Cemex .29t	244590	5.86	5.72	5.76+.02	Cemigpf .08e	179642	2.98	2.80	2.88+.17	CenovusE .25	110504	6.93	6.49	6.53—.28	CenterPnt .64f	78335	20.96	20.52	20.71—.17	Chevron 5.16	111456	92.43	90.45	91.08+.86	ChinaMble 1.95e		81942	27.88	26.14	27.51+1.41	Citigroup 2.04	207367	66.21	64.34	65.37—.65	ClevCliffs .24	158037	18.06	17.23	18.04+.37	CocaCola 1.64	296534	51.13	49.84	51.08+1.12	Coeur	88941	10.81	9.33	9.59—1.41	ConocoPhil 1.72f	94426	45.48	44.19	44.70	Coty .50	79905	7.06	6.73	6.81—.19	DeltaAir	94531	40.69	39.77	40.02—.21	DesktpMn	89914	22.34	19.00	20.78+.48	DevonE .44	138700	18.85	17.92	18.11—.46	DxSCBear	438669	5.95	5.54	5.70+.03	DxGlMBrrs	92108	10.02	9.03	9.69+1.02	DirSPBear	292262	3.81	3.67	3.68—.06	DrxSCBull .41e		87619	80.48	74.71	78.10—.58	DrxSPBull	82184	76.55	73.97	76.38+1.28	Disney 1.76	78906	180.02	176.60	178.69+.11	DuPont 1.20	146511	82.92	80.46	81.79+.91	EndvSilvg	83452	5.16	4.72	4.91—.47	EgyTrnsfr .61m	216812	6.78	6.58	6.73+.08	EquitMid .60e	80699	7.83	7.30	7.57—.25	ExxonMbl 3.48	286022	45.82	44.95	45.46+.50	FMajSilvg	111285	13.60	12.73	13.03—.98	FordM	590647	9.14	8.89	9.00—.06	FrptMcM	274913	31.36	30.11	31.15—.02	fuboTVn	205487	29.40	26.01	27.31—1.06	Gap	95720	21.91	21.21	21.42—.08	GenElec .04	726391	11.44	11.16	11.34+.07	GenMotors	183915	43.49	42.32	43.06—.26	Genworth	114111	3.25	2.85	3.12+.29	GoldFLtd .01e	99575	9.70	9.08	9.39—.39	Hallibrtn .18m	83408	20.68	19.87	20.12—.23	HarmonyG .05	76772	4.73	4.39	4.52—.26	HeclaM .01e	166751	6.58	5.94	6.08—.75	HPEnt .60e	101509	12.03	11.77	11.88—.09	IAMGldg 1.52f	95446	3.64	3.42	3.49—.22	iPtShFut	443707	16.94	16.23	16.35—.15	iShGold	311531	17.100	17.43	17.63—.61	iShBrazil .67e	392440	37.100	37.01	37.70+.54	iShHK .61e	98499	25.57	25.32	25.55+.19	iShSilver	1071266	24.76	22.74	23.51—1.75	iShChinaLC .87e		253337	48.38	47.45	48.32+.98	iShEMkts .59e	758275	54.74	53.94	54.71+1.41	iShiBoxIG 3.87		133414	135.89	135.45	135.76—.10	iSh20yrT 3.05		136223	151.96	150.66	151.32—.49	iSEafe 1.66e	252699	75.73	74.95	75.73+.70	iShiBxHYB 5.09		273933	87.38	87.14	87.37+.13	iShR2K 1.77e		290021	209.77	204.66	207.72—.45	Infosys .27	178008	18.61	18.02	18.59+1.04	iShJapan	95573	69.33	68.55	69.29+1.25	iShCorEM .95e		198142	65.58	64.66	65.54+1.62	ItauUnH	436740	6.18	6.02	6.07—.04	JPMorgCh 3.60		120123	136.35	134.12	136.02+.15	JohnJn 4.04	82244	161.10	159.88	160.04—.33	KindMorg 1.05	185782	14.68	14.30	14.49—.11	Kinrossg	239095	7.68	7.25	7.38—.45	KosmosEn .18	76567	2.93	2.74	2.81—.03	Kroger .72f	91734	31.92	31.43	31.63—.19	LloydBkg .47a	109161	1.98	1.92	1.97+.02	LumenTch 1	94160	10.53	10.38	10.53+.02	MGM Rsts .01	153489	31.86	30.39	31.36+.76	Macys	233316	12.69	11.94	12.28+.08	MarathnO .12m	261085	7.85	7.45	7.55—.14	MedProp 1.08	180540	21.11	20.55	21.07+.58	Merck 2.60f	91208	84.37	82.55	83.03—.99	MorgStan 1.40	128878	75.34	73.85	75.25+.31	NewmntCp 1.60f		88031	64.20	61.74	62.79—2.35	NextEraEn 1.40		83752	81.21	79.44	81.13+1.84	NokiaCp .19e	239554	3.96	3.90	3.93—.06	NorwCruis	134789	25.12	23.92	24.43—.23	OcciPet .04m	182493	21.03	19.87	20.08—.49	Oracle .96	77492	63.54	62.91	63.38+.31	PBFEngy 1.20	81898	7.08	6.50	6.58—.41	PG&ECp	103248	12.36	12.17	12.24—.07	Palantirn	412159	26.44	24.70	25.20+.20	Petrobras	196915	11.88	11.52	11.69	Pfizer 1.56f	333689	37.53	36.90	37.13+.07	Pinterest	90936	73.57	69.50	71.87+.49	ProShSP	108380	17.81	17.60	17.61—.10	PrUShSP	136793	12.17	11.89	11.90—.14	PrUShD3	91056	12.45	12.04	12.08—.07	QuantmSn	255670	64.77	56.03	56.79—5.21	Qudian	175458	1.68	1.32	1.62+.31	SOSLtd	381656	2.14	1.64	1.89—1.18	SpdrGold	247051	176.99	171.48	173.34—6.14	S&P500ETF 4.13e		715779	381.49	377.10	381.26+2.16	SpdrS&PRB .74e		123588	58.16	55.95	57.03—.77	Schlmbrg .50	119518	25.37	24.48	24.84—.04	Schwab .72	91652	59.58	58.23	58.98—.08	SlackTc	94625	42.39	42.14	42.35+.23	SnapIncA	119261	53.68	52.18	52.73+.29	Snowflaken		90814	325.72	298.00	300.10—4.10	SwstnEngy	161346	3.23	3.08	3.16—.05	Square	90795	246.49	237.18	241.45+1.97	SPMatls .98e	84931	77.09	75.56	76.51—.37	SPHlthC 1.01e		93504	117.91	116.28	117.39+.56	SPCnSt 1.28e	179607	66.96	66.25	66.90+.33	SPEngy 2.04e	313644	42.00	41.09	41.42—.05	SPDRFncl .46e		535413	31.10	30.51	30.92—.02	SPInds 1.12e	110418	90.28	88.71	89.61—.22	SPUtil 1.55e	134650	62.46	61.78	62.33+.52	TaiwSemi .73e		189387	126.29	116.98	118.69—2.74	Technip .13	97866	12.05	11.63	11.70+.32	TevaPhrm .73e	87099	11.14	10.59	10.79—.28	3DSys	1336170	31.45	19.60	23.53+.57	Transocn	272983	2.84	2.70	2.78+.01	Twitter	164980	52.70	50.19	51.48—.85	UberTch	379644	54.79	52.58	53.28—2.85	UtdMicro .09e	82955	8.89	8.32	8.50—.07	USSteel .04	273876	23.28	20.95	22.29+1.84	VICIPr 1.32	93077	25.97	25.00	25.67+.77	ValeSA .29e	421434	18.94	18.51	18.92—.01	VanEGold .06e		489593	37.52	35.80	36.52—1.85	VanEJrGld	155503	55.79	52.53	53.66—3.36	VangTotBd 2.06e		76883	87.39	87.17	87.27—.08	VangEmg 1.10e		162555	52.49	51.84	52.46+1.04	VangFTSE 1.10e		82024	49.18	48.65	49.14+.46	VerizonCm 2.52		284064	58.36	57.37	57.80—.73	Vipshop	102281	30.12	28.91	30.01+.94	VirgnGal	84382	25.86	24.80	25.22+.09	WalMart 2.16	81539	147.00	145.81	146.63—.02	WellsFargo .40m		321538	33.65	32.67	33.19—.24	WmsCos 1.60	130485	21.65	20.93	21.30—.24	Xpengn	220014	47.95	44.02	45.45+.46	Yamanag .06f	293104	5.77	5.39	5.54—.34