202

BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Thursday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 99070 2.30 2.19 2.29+.04
AT&TInc 2.04f 544702 28.16 27.17 28.15+.07
Alibaba 114017 138.45 133.89 138.45+.45
AlpAlerMLP 1.35e 605644 8.73 8.31 8.67—.10
Altria 3.44f 118780 48.71 47.17 48.70+.27
Ambev .05e 155755 3.91 3.82 3.91+.01
Annaly 1.20e 166731 10.17 9.77 10.17+.13
AuroraCn 102357 5.12 4.79 5.10+.02
BPPLC 2.38 93144 37.74 36.73 37.73—.33
BcoBrads .06a 141216 9.72 9.27 9.69+.24
BcoSantSA .21e 156260 4.42 4.29 4.41—.02
BkofAm .60 914617 24.37 23.39 24.37+.26
BiPVxSTrs 677417 51.99 48.40 48.77+1.87
BarrickG .28f 227370 13.72 13.34 13.71+.06
CVSHealth 2 86167 65.24 62.81 65.24—.17
Cemex .29t 90404 4.79 4.67 4.79+.02
CntryLink 2.16 161641 15.27 14.62 15.25—.05
ChesEng 551637 2.21 2.06 2.21+.02
Chevron 4.48
100497 109.33 104.88 109.32+1.93
CgpVelLCrd 124994 8.87 8.10 8.83—.78
Citigroup 1.80f 285673 51.77 49.70 51.77+.33
ClevCliffs .20 86970 7.85 7.45 7.76—.26
CocaCola 1.56 167476 47.55 46.03 47.53+.59
ConAgra .85 140153 21.24 20.26 21.22—.21
Coty .50 100282 6.42 6.03 6.34—.06
DenburyR 122029 1.78 1.60 1.77
DeutschBk .83e 139748 7.83 7.62 7.81—.35
DevonE .32 83104 22.90 21.76 22.90+.19
DxGBullrs 99925 17.26 16.58 17.23+.75
DrGMBllrs .09e 80952 8.86 8.45 8.76+.34
DirSPBears 86243 35.22 31.52 31.52—.87
DxSCBearrs 125398 17.38 15.75 15.76—.19
DrxSCBulls .41e
82998 40.80 36.58 40.72+.26
DrxSPBulls 148171 32.21 28.66 32.20+.67
DomEngy 3.34 93377 73.25 71.38 73.25+.95
DowDuPnt 1.52
124379 53.34 51.07 53.33+1.10
EnCanag .06 224570 5.83 5.45 5.81+.02
EgyTrnsfr 1.22 226414 12.95 12.36 12.84—.10
ENSCO .04 158383 3.59 3.35 3.56—.18
EntProdPt 1.73 108686 24.45 23.65 24.24—.46
ExxonMbl 3.28 215876 68.94 66.08 68.94+.30
FordM .60a 497535 7.85 7.53 7.85
FrptMcM .20 201360 10.69 10.02 10.67+.27
GenElec .04m 1174857 7.27 6.95 7.27—.12
GenMotors 1.52
128185 34.00 32.39 33.96+.44
Gerdau .02e 138519 3.73 3.61 3.73—.10
Goldcrpg .24 83029 9.80 9.57 9.74+.18
HPInc .64f 118249 20.39 19.65 20.38+.05
Hallibrtn .72 125774 26.36 25.29 26.36—.07
HPEntn .45e 81232 13.12 12.54 13.10+.29
iShGold 171770 12.26 12.17 12.21+.07
iShBrazil .67e 164401 37.80 36.65 37.75+.45
iShEMU .86e 159062 34.78 33.97 34.77—.01
iShSilver 139561 14.34 14.21 14.30+.19
iShSPTUSs 122596 56.33 54.26 56.33+.53
iShChinaLC .87e
359902 39.12 38.38 39.09—.37
iSCorSP500 4.38e
126749 250.07 240.67 250.06+2.39
iShUSAgBd 2.65e
105622 106.06 105.77 105.83+.17
iShEMkts .59e 793223 38.91 38.25 38.87—.05
iSh20yrT 3.05
121463 121.38 119.98 120.04+.02
iSEafe 1.66e 765911 58.38 57.11 58.38+.17
iShiBxHYB 5.09
307810 80.98 80.38 80.92—.05
iSR1KVal 2.41e
108824 110.16 106.39 110.16+.99
iShR2K 1.77e
389059 132.48 127.87 132.48+.55
iShChina .61e 105656 52.67 51.55 52.65—.30
iSUSAMinV .87e
107133 52.08 50.39 52.03+.56
iShREst 2.76e 114975 74.57 72.40 74.48+.12
iShCrSPSs 110810 68.60 66.25 68.58+.41
iShCorEafe 1.56e
320351 54.49 53.33 54.47+.11
Infosyss 98564 9.45 9.28 9.45+.07
iShJapanrs 246026 50.77 49.59 50.72+.67
iShCorEM .95e 286671 46.94 46.15 46.90—.05
ItauUnHs 205366 8.90 8.53 8.90+.26
JPMorgCh 2.24f
202882 97.15 93.55 97.04+1.08
JPMAlerian 2.29
109540 22.21 21.22 22.01—.37
JohnJn 3.60 98484 127.41 123.07 127.41+.70
Keycorp .56 122266 14.63 14.07 14.62—.09
KindMorg .80 205155 15.55 14.97 15.51—.13
Kinrossg 215827 3.30 3.17 3.24+.10
LloydBkg .47a 292445 2.51 2.43 2.50—.01
MGM Rsts .48 123913 23.74 22.65 23.74+.54
MarathnO .20 121225 14.30 13.57 14.29+.12
Merck 2.20f 127843 75.38 72.76 75.38+1.38
MetLife 1.68 104135 40.95 39.33 40.95+.76
MorgStan 1.20 138949 39.77 38.33 39.66+.36
Nabors .24 143258 2.00 1.85 1.92—.14
NYCmtyB .68 92399 9.09 8.71 9.01—.12
NikeB s .88f 88747 73.73 70.99 73.67+.66
NokiaCp .19e 227822 5.64 5.47 5.63+.07
OasisPet 144923 5.58 5.19 5.57+.19
Oracle .76 188488 45.09 43.46 44.97+.38
PetrbrsA 95740 11.59 11.21 11.56—.01
Petrobras 141363 12.80 12.40 12.80+.08
Pfizer 1.44f 267897 42.85 41.26 42.85+.66
PhilipMor 4.56 103407 66.99 64.67 66.68—.18
PUltSP500s 109033 34.06 30.30 34.03+.88
ProctGam 2.87
104313 92.05 88.20 92.02+1.93
ProShSPrs 146848 32.77 31.56 31.57—.29
RegionsFn .56 134624 13.36 12.85 13.36—.03
SpdrGold 118712 120.90 120.14 120.57+.91
SpdrEuro50 1.18e
82023 32.99 32.19 32.98+.02
S&P500ETF 4.13e
1845323 248.29 238.96 248.07+1.89
SpdrLehHY 2.30
199899 33.53 33.27 33.49—.02
SpdrS&PRB .74e
100514 46.16 44.64 46.13—.30
SpdrRetls .49e 85637 40.57 39.15 40.55—.10
SpdrOGEx .73e 262938 26.85 25.64 26.75+.10
Schlmbrg 2 166368 36.47 35.02 36.33—.28
SchwIntEq .71e
233159 28.14 27.57 28.11+.01
Schwab .52 83493 41.06 39.50 41.06+.50
SnapIncAn 129730 5.41 5.08 5.35—.07
SwstnEngy 196651 3.68 3.48 3.68+.02
Squaren 201307 56.37 52.51 56.15+.83
SPMatls .98e 149231 50.39 48.64 50.37+.91
SPHlthC 1.01e 138498 85.20 82.10 85.15+.93
SPCnSt 1.28e 359218 50.61 49.04 50.57+.48
SPConsum 1.12e
107600 97.95 94.06 97.95+.52
SPEngy 2.04e 243659 57.56 55.28 57.49+.30
SPDRFncl .46e
978900 23.60 22.71 23.60+.28
SPInds 1.12e 139795 63.97 61.53 63.94+.79
SPTech .78e 233387 61.56 59.08 61.54+.44
SpdrRESel 141518 30.84 29.93 30.83+.07
SPUtil 1.55e 297305 52.77 51.40 52.70+.44
TaiwSemi .73e 86886 36.80 35.96 36.78+.02
TevaPhrm .73e 118424 15.65 15.00 15.64—.18
Transocn 170936 6.78 6.39 6.71—.27
Twitter 319344 28.92 27.26 28.68+.02
USBancrp 1.48 92003 45.65 44.12 45.65+.26
USOilFd 364983 9.65 9.37 9.62—.28
USSteel .20 96836 18.36 17.59 18.36—.04
ValeSA .29e 186264 12.99 12.65 12.99—.08
VanEGold .06e 523847 21.00 20.70 20.97+.35
VnEkRus .01e 109344 18.54 18.18 18.50—.34
VnEkSemi .58e 88324 86.26 83.30 86.26+.75
VEckOilSvc .47e
139609 14.00 13.41 14.00—.17
VanEJrGld 110743 29.82 29.34 29.74+.48
VangTSM 2.17e
161259 126.59 121.91 126.59+1.13
VangSP500 3.81e
95549 228.12 219.60 228.05+2.10
VangREIT 3.08e
121000 74.21 72.02 74.13—.01
VangAllW 1.34e
154111 45.31 44.40 45.30+.05
VangEmg 1.10e
368097 37.95 37.32 37.90—.08
VangEur 1.71e 129592 47.99 46.96 47.94—.22
VangFTSE 1.10e
569051 36.81 36.06 36.78+.03
Vereit .55 85921 7.33 7.09 7.33+.01
VerizonCm 2.41f
173697 55.17 53.35 55.15+.71
Visa s 1f 108792 132.01 126.52 132.01+1.78
WalMart 2.08f 94041 91.61 88.44 91.59+1.18
WellsFargo 1.72f
269934 45.53 43.85 45.53—.06
Weyerhsr 1.36 88816 21.53 20.81 21.53+.18
WmsCos 1.36 163212 21.55 20.42 21.46—.21
Yamanag .02 106510 2.42 2.32 2.33—.01

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