BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Friday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 82295 2.70 2.56 2.58—.06
AT&TInc 2.04f 416156 30.40 29.70 30.22+.31
AlamosGld .02 77621 3.12 2.90 2.97—.21
Alibaba 155291 150.70 145.72 149.00—2.48
AlliantEgs 1.34 71591 45.85 44.95 45.32—.80
AlpAlerMLP 1.35e 286056 9.71 9.50 9.50—.14
Altria 3.44f 93178 53.66 52.45 52.73—1.19
Ambev .05e 161235 4.19 4.04 4.04—.11
AEagleOut .55 75302 19.03 18.11 18.18—.37
AmIntlGrp 1.28 81559 37.73 36.88 37.49+.20
Annaly 1.20e 191525 10.23 10.11 10.22+.13
AuroraCn 114529 5.96 5.33 5.86+.15
BakHuGEn .72 92384 22.08 21.28 21.45—.58
BcoBrads .06a 222867 9.88 9.67 9.75—.18
BkofAm .60 922055 24.87 24.12 24.48+.08
BkNYMel 1.12f 95629 49.00 47.58 48.67+.58
BiPVxSTrs 349170 40.86 39.39 40.55+1.54
BarrickG .12 172945 14.03 13.62 13.66—.45
BauschHl 80233 24.59 22.46 22.87—.78
Belmond 347736 24.78 24.65 24.68+7.03
Blackstone 2.19e
91332 30.48 29.60 29.76—.64
BrMySq 1.64f 99951 53.26 51.93 52.12—1.52
CVSHealth 2 106238 73.44 71.61 71.88—1.49
CabotO&G .28f 113081 23.89 22.99 23.31—.81
Cemex .29t 148142 4.70 4.52 4.65+.03
CntryLink 2.16 113192 17.20 16.87 17.00+.12
ChesEng 479554 2.55 2.33 2.33—.25
CgpVelLCrd 88054 14.49 13.28 13.46—1.48
Citigroup 1.80f 223977 56.36 54.63 55.02—.75
ClevCliffs .20 85153 8.39 7.94 8.01—.22
CocaCola 1.56 137957 49.52 49.02 49.34—.13
Coty .50 110989 7.83 7.29 7.31—.29
DenburyR 100868 2.15 2.08 2.08—.12
DxGBullrs 84964 16.00 15.31 15.45—.83
DrGMBllrs .09e 75892 7.48 7.10 7.26—.45
DirSPBears 78132 28.76 27.48 28.55+1.48
DxSPOGBrrs 79150 15.24 13.62 15.09+1.81
DxSCBearrs 144121 13.82 12.96 13.68+.60
Disney 1.76f 75996 113.92 112.05 112.20—1.19
DomEngy 3.34 90815 77.19 75.55 76.92+.87
DowDuPnt 1.52
118421 53.94 52.57 52.78—1.00
Enbridge 2.28 149164 32.40 31.90 31.95—.32
EnCanag .06 185059 6.14 5.78 5.81—.41
EgyTrnsfr 1.22 138606 14.64 14.01 14.07—.50
ENSCO .04 157667 4.38 4.06 4.07—.36
EntProdPt 1.73 81950 26.24 25.82 25.85—.44
ExxonMbl 3.28
126520 76.87 75.09 75.58—1.40
FirstEngy 1.52f
117586 39.78 38.90 39.12—.32
FordM .60a 353389 8.68 8.46 8.52+.02
FrptMcM .20 266494 10.90 10.39 10.57—.35
GenElec .04m 1284916 7.25 6.100 7.10—.10
GenMotors 1.52 84009 35.70 34.85 35.10—.01
Gerdau .02e 120838 3.94 3.80 3.83—.10
Goldcrpg .24 98508 9.36 9.09 9.14—.32
HPInc .64f 119594 22.44 21.94 22.01—.28
Hallibrtn .72 169808 29.86 28.85 29.00—.91
Hanesbdss .60 87784 14.04 13.47 13.57—.23
HPEntn .45e 111433 14.46 14.20 14.22—.27
iShGold 129791 11.89 11.82 11.87—.05
iShBrazil .67e 253524 38.90 38.16 38.33—.50
iShEMU .86e 92226 36.04 35.80 35.80—.54
iShSilver 86733 13.74 13.60 13.70—.16
iShChinaLC .87e
391950 41.38 40.98 41.13—.46
iShEMkts .59e 949145 40.18 39.80 39.83—.57
iSh20yrT 3.05
81676 118.77 118.22 118.48+.41
iSEafe 1.66e 504148 60.85 60.41 60.46—.79
iShiBxHYB 5.09
163891 83.48 83.10 83.16—.35
iShR2K 1.77e
240316 143.23 140.10 140.61—2.16
iShChina .61e 78104 55.98 55.27 55.57—.79
iShREst 2.76e 77391 80.69 79.93 80.33—.16
iShCorEafe 1.56e
206432 57.02 56.64 56.65—.75
Infosyss 77988 10.01 9.87 9.89+.02
iShJapanrs 157269 53.21 52.88 52.96—.61
iShCorEM .95e 274925 48.55 48.10 48.15—.67
ItauUnHs 83923 9.13 8.96 9.04—.13
JPMorgCh 2.24f
181590 101.94 99.86 100.29—.83
JohnJn 3.60
581088 145.38 130.20 133.00—14.84
Keycorp .56 194602 15.72 15.09 15.13—.36
KindMorg .80 107075 16.45 16.13 16.17—.24
Kinrossg 109038 2.90 2.77 2.88—.02
Kroger s .56f 79142 30.40 29.43 29.55—.21
LloydBkg .47a 256993 2.62 2.57 2.58—.02
MarathnO .20 126931 15.53 14.95 15.04—.58
MarathPts 1.84
85829 62.69 59.55 59.87—2.25
Merck 2.20f x132378 78.03 76.23 76.48—1.98
MorgStan 1.20 172883 40.94 39.53 39.64—.96
Nabors .24 167370 2.61 2.46 2.54—.13
NYCmtyB .68 74831 9.58 9.38 9.42—.08
NikeB s .88f 71966 73.65 71.41 72.53—.40
NobleCorp .08 79518 3.40 3.19 3.22—.21
NokiaCp .19e 177964 6.01 5.89 5.94—.09
OasisPet 100959 6.22 5.85 5.89—.41
Oracle .76 214342 47.03 46.41 46.60—.63
PG&ECp 2.12f 120558 27.38 25.68 26.01—.50
Pandora 142360 8.92 8.57 8.65—.08
ParsleyEn 90056 17.70 16.32 16.43—1.23
Penney 73071 1.30 1.17 1.20—.07
Petrobras 125138 13.66 13.34 13.40—.23
Pfizer 1.36 296660 44.12 43.43 43.80—.77
ProctGam 2.87 125220 96.90 96.02 96.64+.15
ProShSPrs 82066 30.50 30.03 30.45+.57
PrUShSPrs 88173 40.80 39.56 40.60+1.47
RangeRs .08 118840 12.65 11.67 11.74—1.08
RegionsFn .56 153109 13.87 13.40 13.47—.31
SpdrGold 75016 117.30 116.58 117.06—.47
S&P500ETF 4.13e
1166365 264.03 259.85 260.47—4.90
SpdrLehHY 2.30
160029 34.67 34.52 34.55—.15
SpdrS&PRB .74e
126277 49.91 48.42 48.50—.95
SpdrRetls .49e 102856 42.93 41.88 42.02—.50
SpdrOGEx .73e
295890 30.21 28.97 29.09—1.35
Schlmbrg 2 178224 40.59 38.82 39.10—1.92
SchwIntEq .71e 93608 29.03 28.83 28.85—.40
Schwab .52 75844 41.91 40.43 41.19—.24
ScorpioTk .04 74276 2.04 1.86 1.89—.10
SnapIncAn 138864 6.01 5.76 5.92+.06
SwstnEngy 269087 4.15 3.79 3.80—.35
SpectraEP 3.06f
199614 36.01 35.40 35.40—.43
Sprint 115131 6.15 5.96 5.97—.10
Squaren 105175 63.94 61.00 62.14—.76
SPMatls .98e 79723 51.84 51.13 51.32—.40
SPHlthC 1.01e
193679 91.24 88.69 88.96—3.10
SPCnSt 1.28e 202626 55.16 54.37 54.50—.94
SPEngy 2.04e 228935 63.41 61.79 62.09—1.45
SPDRFncl .46e
667389 24.58 24.19 24.24—.24
SPInds 1.12e 148061 67.94 66.83 67.05—.94
SPTech .78e 155162 65.76 64.51 64.57—1.62
SPUtil 1.55e 250890 57.11 56.49 56.82—.11
Synchrony .84 96501 24.67 23.81 24.10—.08
TevaPhrm .73e 94763 19.16 18.28 18.46—.56
Transocn 241870 8.04 7.51 7.56—.52
Twitter 192247 36.62 35.05 35.87—.02
UndrArms 83387 19.44 18.33 18.99+.22
USBancrp 1.20 109070 49.50 48.46 48.75—.44
USOilFd 357856 11.10 10.78 10.82—.39
USSteel .20 82133 20.79 19.84 20.02—.19
ValeSA .29e 235471 13.12 12.75 12.96—.08
VanEGold .06e 487572 20.37 20.08 20.12—.36
VnEkRus .01e 82166 20.36 20.17 20.23—.32
VEckOilSvc .47e
127381 16.21 15.63 15.66—.67
VanEJrGld 119826 28.06 27.59 27.77—.56
VangREIT 3.08e
103896 80.01 79.24 79.65—.23
VangEmg 1.10e
235166 39.03 38.65 38.71—.49
VangFTSE 1.10e
293625 38.43 38.18 38.19—.53
Vereit .55 90067 7.87 7.76 7.84+.03
VerizonCm 2.41f
136537 57.50 56.75 57.08—.01
Visa s 1f 93472 136.72 134.55 135.09—2.45
WalMart 2.08f 114934 92.56 91.57 91.85—1.11
WellsFargo 1.72f
259021 47.49 46.38 46.54—.49
WheatPrg .28e
145696 19.65 18.32 18.94+2.35
XPOLogis 232279 52.41 45.59 51.55+7.05

Copyright © 2019 The Associated Press. All rights reserved. This material may not be published, broadcast, written or redistributed.

More from:

Latest News

More from WTOP

Log in to your WTOP account for notifications and alerts customized for you.

Sign up