BC-150-actives-f,

| January 13, 2021 3:09 PM

CLOSING MOST ACTIVE STOCKS	NEW YORK (AP) — Wednesday's prices for	NYSE listed most active stocks:	SalesHighLowCloseChg	AESCorp .60f	81935	27.06	26.04	26.88+.86	AMCEnt	455702	2.38	2.13	2.18—.11	AT&TInc 2.08	380875	28.80	28.47	28.61—.14	AbbVie 5.20f	98178	113.41	109.70	112.45+2.67	Alibaba	386853	240.49	226.29	235.30+9.70	AllyFincl .76	113996	41.99	39.42	39.56+1.19	Altria 3.44f	75101	41.25	40.77	41.09+.16	Ambev .05e	231178	3.10	3.02	3.08—.11	Annaly 1e	73365	8.28	8.21	8.21—.01	AnteroMid .45e	73780	8.54	8.29	8.35—.12	AnteroRes 1	92738	7.83	7.31	7.36—.25	AptInv 1.64	86015	4.89	4.75	4.88+.10	BPPLC 2.46f	141315	25.12	24.62	24.78—.23	BcoBrad .06a	425336	5.12	4.95	5.07—.01	BkofAm .72	430061	33.68	33.09	33.46—.20	BarrickGld 2.82e		172436	23.90	23.49	23.60+.06	BauschHl	130659	26.02	24.04	25.80+2.33	BlackBerry	83195	7.66	7.40	7.44—.19	Boeing	85489	208.79	204.85	207.21—1.20	BostonSci	99410	36.18	35.20	36.06+.73	BrMySq 1.96f	102889	65.96	64.64	64.73—.70	Carnival	246723	20.21	19.68	20.10—.03	Cemex .29t	70627	5.83	5.70	5.70—.11	CenovusE .25	113915	6.38	6.14	6.16—.20	Chevron 5.16	96566	93.52	91.94	93.25—.09	Citigroup 2.04	185309	67.22	65.99	66.86+.19	ClevCliffs .24	125014	18.74	17.72	17.78—.78	CocaCola 1.64	188282	50.36	49.95	50.16+.05	ConocoPhil 1.72f		112519	47.47	46.60	47.03—.39	Coty .50	156388	7.56	6.97	7.15+.23	DellC	76253	74.98	70.18	71.23—5.52	DeltaAir	108008	40.74	39.63	40.45+.15	DevonE .44	107606	19.72	19.01	19.13—.58	DxSCBear	300118	5.57	5.37	5.52+.11	Disney 1.76	68354	177.73	173.74	176.12+.13	DuPont 1.20	152124	85.55	81.76	83.49—2.87	EQTCorp .12	95537	17.59	16.22	17.19+.71	EliLilly 3.40f		72932	187.62	179.34	185.50+6.70	Enbridge 2.55	73778	34.65	33.70	34.60+.88	EgyTrnsfr .61m	192316	7.25	7.06	7.24+.10	EntProdPt 1.78	81199	22.83	22.45	22.74+.33	ExxonMbl 3.48	289755	48.71	47.69	48.42+.54	FidNatInfo 1.40		77387	135.26	130.79	130.94—2.69	FordM	893542	9.92	9.64	9.78	FrptMcM	197840	31.24	30.48	30.56—.43	fuboTVn	532343	40.40	34.51	35.80—.68	GSXTch	75916	60.75	45.61	53.50+7.29	GameStop 1.52		1441330	38.65	20.03	31.40+11.45	Gap	97026	22.78	21.99	22.23—1.07	GenElec .04	536224	11.82	11.52	11.57—.21	GenMill 2.04f	81747	55.79	54.14	55.39+1.02	GenMotors	491543	50.97	48.06	48.73+.91	Genworth	79196	3.31	3.11	3.13—.01	Gerdau .02e	67540	5.10	4.96	5.03—.13	Hallibrtn .18m	105391	21.99	21.39	21.57—.56	HeclaM .01e	101279	6.05	5.72	5.79—.31	HPEnt .60e	95257	12.25	12.02	12.17+.03	Hexo	224887	6.87	5.43	6.27+.92	iPtShFut	291576	16.86	16.34	16.49—.26	iShGold	183273	17.74	17.60	17.62—.06	iShBrazil .67e	288673	37.70	36.96	37.32—.75	iShSilver	234931	23.74	23.38	23.44—.28	iShChinaLC .87e		124463	48.67	48.12	48.43+.14	iShEMkts .59e	335481	54.89	54.28	54.62+.12	iShiBoxIG 3.87		164906	136.64	135.73	136.52+1.05	iShCorUSTr .33		198025	27.13	27.05	27.10+.08	iSh20yrT 3.05		125245	153.07	151.57	152.65+1.70	iSEafe 1.66e	155806	75.16	74.82	74.98—.10	iShiBxHYB 5.09		476897	87.31	86.95	87.27+.26	iShR2K 1.77e		226893	211.73	209.19	209.75—1.51	iShREst 2.76e	88424	83.43	82.19	83.28+1.01	iShCrSPS	71167	100.08	98.77	98.98—.88	iShCorEafe 1.56e		84394	71.20	70.88	70.98—.11	Infosys .27	184083	19.07	18.40	18.43—.17	IBM 6.52	76034	129.75	126.46	126.92—2.29	iShCorEM .95e	183399	65.72	65.09	65.40+.13	ItauUnH	382646	6.08	5.89	5.96—.07	JPMorgCh 3.60		147620	140.79	138.10	140.35+.13	Kimco .64f	70432	15.93	15.52	15.92+.42	KindMorg 1.05	179884	15.44	15.11	15.31+.10	Kinrossg	135024	7.41	7.17	7.18—.07	Kroger .72f	86708	32.12	31.44	31.99+.47	LVSands	83278	56.55	54.08	55.30—1.32	LumenTch 1	80193	10.83	10.61	10.79+.07	Macys	221830	13.28	12.68	13.19+.22	MarathnO .12m	324884	8.41	7.91	8.04—.35	MarathPt 2.32		72315	45.43	43.63	44.32—1.26	Merck 2.60f	96291	83.37	82.22	82.34—.75	MorgStan 1.40	96664	76.43	75.01	75.56—.24	NextEraEn 1.40		83874	82.24	80.16	81.84+2.09	NokiaCp .19e	333054	3.98	3.91	3.98—.03	Nordstrm	69631	37.94	36.04	37.58+.33	NorwCruis	136532	24.69	23.82	24.61+.09	OcciPet .04m	193549	22.78	22.13	22.33—.29	OldRepub .84f	76923	18.93	18.50	18.60—.18	Oracle .96	82974	62.59	61.97	62.06—.36	Palantirn	510719	27.43	25.13	25.50—.68	PartyCity	73407	7.76	6.84	7.44—.63	PetrbrsA	67621	11.42	10.95	10.98—.58	Petrobras	259638	11.62	11.15	11.21—.51	Pfizer 1.56f	309025	37.17	36.64	36.86—.32	Pinterest	97818	76.88	72.70	72.76—2.31	ProShSP	78934	17.77	17.63	17.67—.05	PrUShSP	73319	12.12	11.93	12.00—.06	QuantmSn	122262	59.99	56.18	56.40—.16	Qudian	118554	2.04	1.71	1.83—.08	RangeRs .08	104082	9.48	8.83	9.27+.11	RaythTch 2.94	70217	71.45	69.79	70.50—1.02	RegionsFn .62	86803	18.25	17.85	18.16—.10	RomeoPw	91535	23.15	20.03	23.00+3.75	SMEnergy .02m	70865	10.40	9.23	9.39—.98	SOSLtd	76784	2.53	2.20	2.33+.07	SpdrGold	140889	174.46	173.05	173.37—.75	S&P500ETF 4.13e		449156	380.86	377.85	379.79+1.02	SpdrS&PRB .74e		118937	58.80	57.73	58.38—.46	Salesforce	68086	218.90	215.53	218.18+2.66	Schlmbrg .50	112688	26.45	25.25	25.46—.68	Schwab .72	171688	61.37	59.19	59.51—1.69	SlackTc	144641	42.39	42.04	42.29+.15	SnapIncA	147629	57.39	53.43	53.43—3.02	SwstnEngy	303070	3.90	3.65	3.75+.09	Square	75663	234.82	226.80	230.92+3.40	SPCnSt 1.28e	83373	66.46	66.01	66.21+.10	SPEngy 2.04e	273502	43.71	42.87	43.20—.34	SPDRFncl .46e		553332	31.40	31.09	31.32—.02	SPInds 1.12e	89647	90.45	89.55	89.69—.78	SPTech .78e	67993	130.28	128.98	129.88+.82	SPUtil 1.55e	133408	62.82	61.50	62.62+1.20	Synchrony .88	76616	37.96	36.61	37.41+.85	TaiwSemi .73e		205823	124.80	118.00	119.23—3.77	Technip .13	109954	12.47	11.83	11.83—1.00	TevaPhrm .73e	82089	11.91	11.43	11.55—.17	3DSys	105205	25.55	23.03	23.50—.74	Transocn	467905	3.38	3.03	3.25—.02	Twitter	190482	48.39	47.02	47.22+.18	UberTch	241653	59.88	57.53	59.40+.86	USSteel .04	175617	24.04	22.17	22.60—1.26	ValeSA .29e	211325	18.50	18.03	18.15—.56	VanEGold .06e	151081	36.30	35.62	35.64—.40	VangTotBd 2.06e		73570	87.51	87.22	87.39+.23	VangREIT 3.08e		90249	83.33	82.21	83.16+1.00	VangEmg 1.10e		157158	52.86	52.32	52.59+.17	VangFTSE 1.10e		125092	48.76	48.56	48.64—.09	VerizonCm 2.52		169773	57.25	56.88	57.06—.20	VirgnGal	126629	27.85	26.25	27.56+.90	VMware 26.81p		70890	137.72	131.61	133.20—9.71	WellsFargo .40m		356808	34.26	33.63	33.80—.14	WmsCos 1.60	73465	22.52	22.06	22.24—.19	Xpengn	283670	54.76	50.34	51.66—2.64	Yamanag .06f	132583	5.42	5.28	5.29—.11