BC-150-actives-f

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Wednesday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AKSteel 140813 2.84 2.55 2.83+.22
AT&TInc 2.04 547081 38.75 37.71 38.74+1.16
AbbVie 4.28 83646 69.74 68.06 69.49+1.31
AlpAlerMLP 1.35e 145939 9.28 9.18 9.23+.02
Altice .07e 153463 29.01 28.01 28.89+.10
Altria 3.36f 160928 44.97 43.65 44.72+.48
Ambev .05e 213838 4.76 4.61 4.65+.05
Annaly 1e 153855 8.68 8.57 8.65+.08
AnteroMid .45e 88004 7.52 7.10 7.45+.24
AnteroRes 1 86486 4.08 3.64 3.87+.09
AstraZen 1.37e
78435 43.20 42.85 43.10—.17
AuroraCn 214924 6.50 6.17 6.49+.21
Avon 113581 4.51 4.22 4.50+.27
BPPLC 2.44 122642 38.40 37.68 37.80—.04
BakHuGE .72
123592 23.70 22.22 22.29—1.82
BcoBrad .06a 101919 8.48 8.31 8.39+.03
BcoSantSA .21e 89130 4.05 3.99 4.04—.05
BkofAm .72f 538866 29.47 28.90 29.46+.11
BarrickGld 2.82e
163806 17.67 17.18 17.34+.09
Blackstone 2.07e
73446 50.99 49.34 50.42+.78
Boeing 8.22 84240 383.50 368.00 382.94+13.45
BrMySq 1.64 81515 49.55 48.61 49.24+.68
CBLAsc .30 112043 1.70 1.28 1.69+.41
CVSHealth 2 73117 64.01 63.29 63.99+.39
CabotO&G .36f 94515 19.01 18.50 19.01+.42
CallonPet 176980 4.84 4.43 4.65—.07
Caterpillar 3.44
75525 133.19 129.47 133.09+2.80
Cemex .29t 130795 4.05 3.81 3.93—.11
CenterPnt 1.15f 76602 30.43 29.19 30.41+1.10
CntryLink 1 226012 13.36 12.67 13.31+.71
ChesEng 717982 1.98 1.75 1.83
CgpVelLCrd 232715 13.38 11.83 12.13—.96
CgpVelICrd 272964 6.26 5.57 6.11+.41
Citigroup 2.04f 118535 69.21 68.11 68.90—.08
ClevCliffs .24 120697 8.27 7.66 8.23+.46
Cloudera 129729 9.46 9.05 9.44+.40
CocaCola 1.60 96931 54.80 53.97 54.77+.37
ConocoPhil 1.22 79333 57.48 56.29 57.20+.88
DeanFoods .12m 89228 1.98 1.55 1.97+.38
DenburyR 240200 1.53 1.22 1.33—.03
DeutschBk .12e 80668 8.29 8.14 8.29—.01
DxGBull 119267 33.53 31.27 31.95+.79
DirSPBear 74259 17.26 16.82 16.82—.36
DirDGlBr 210443 7.86 7.28 7.70—.18
DxSPOGBl 239242 4.53 3.94 4.15+.03
Disney 1.76 78060 136.24 134.93 136.19+.40
EnCanag .07 245028 4.87 4.65 4.74+.04
EgyTrnsfr 1.22 75429 14.07 13.85 14.04+.09
ExxonMbl 3.48 105241 72.84 71.55 71.93—.14
Farfetchn 72030 10.49 9.15 9.95+.68
FordM .60a 338483 9.43 9.29 9.42
FrptMcM .20 201367 10.22 9.76 10.08—.04
GameStop 1.52 338693 4.95 3.97 4.59—.50
Gap .97 134124 19.36 18.05 19.25+.87
GenElec .04 570129 9.36 9.06 9.36+.22
Gerdau .02e 133912 3.25 3.16 3.21—.04
GoldFLtd .01e 75300 5.12 4.89 4.92—.04
HPInc .64 86775 19.12 18.84 19.06+.07
Hallibrtn .72 146692 20.60 19.76 20.05+.02
HarmonyG .05 96905 3.35 3.22 3.28—.02
HeclaM .01e 92156 2.03 1.90 2.00+.07
HPEnt .45e 78629 15.40 14.92 15.37+.28
ICICIBk .19e 109159 11.14 10.85 11.11+.28
iPtShFut 333980 24.46 23.86 24.02—.38
iShGold 182987 14.34 14.23 14.31+.09
iShBrazil .67e 199304 42.94 42.39 42.61+.60
iShSilver 169463 16.98 16.79 16.95+.10
iShChinaLC .87e
276949 41.38 41.12 41.33+.62
iShEMkts .59e 625398 41.73 41.49 41.70+.29
iShiBoxIG 3.87
81657 126.32 125.91 125.98—.10
iSh20yrT 3.05
109369 141.15 140.39 140.44—.25
iSEafe 1.66e 183638 65.21 64.96 65.19+.36
iShiBxHYB 5.09
139625 87.30 87.17 87.27—.01
iShR2K 1.77e
428361 157.16 153.56 157.00+3.15
iShREst 2.76e 88045 92.39 91.47 92.17+.09
Infosys 90237 11.66 11.56 11.58—.04
iShJapan 72378 55.86 55.72 55.84+.49
iShCorEM .95e 78066 50.09 49.80 50.09+.38
ItauUnHs 124534 8.74 8.56 8.65+.04
JPMorgCh 3.20
99047 117.20 115.38 117.19+.32
Keycorp .74f 109436 18.20 17.78 18.00—.12
KindMorg 1 95773 20.50 20.24 20.45+.22
Kinrossg 159486 4.99 4.78 4.83+.03
Kroger .56f 143097 25.79 25.21 25.57—.25
LaredoPet 76336 2.93 2.59 2.74—.04
Macys 1.51 205118 17.85 16.75 17.84+.74
Mallinckdt 362772 4.15 3.10 3.36—.52
MarathnO .20 117075 13.32 12.80 13.01+.18
McDerI 102597 6.37 5.87 5.91—.21
Merck 2.20 100769 83.11 81.62 82.92+1.23
MorgStan 1.40f 98714 43.94 43.21 43.94+.36
Mosaic .20 79752 22.03 20.62 21.99+.61
Nabors .24 100227 2.46 2.29 2.42+.06
NewmtM .56 x76939 39.48 38.31 38.72+.70
NobleCorp .08 78641 2.13 1.89 2.03+.07
NokiaCp .19e 153708 5.12 5.05 5.10
OasisPet 128129 3.92 3.42 3.57—.09
OcciPet 3.16f 76614 46.90 45.67 46.29—.14
Oracle .96 162481 56.29 55.16 56.29+.82
Penney 388575 1.26 1.03 1.25+.24
Petrobras 160048 14.88 14.46 14.57—.04
Pfizer 1.44 160813 37.76 36.90 37.41+.03
PhilipMor 4.68f 83761 75.48 74.12 75.07+.57
ProctGam 2.98
74808 121.34 119.36 121.27+1.39
RangeRs .08 176489 5.08 4.51 4.72+.21
RegionsFn .62 146779 16.32 15.74 16.24+.23
SpdrGold 74039 141.26 140.28 141.03+.85
S&P500ETF 4.13e
679840 300.34 297.75 300.25+2.12
SpdrS&PRB .74e
92718 53.93 52.39 53.88+.64
SpdrRetl .49e 82554 44.06 42.83 43.88+.27
SpdrOGEx .73e 448628 24.48 23.34 23.74+.07
Schlmbrg 2 178688 38.83 37.08 37.32—.14
SlackTcn 77359 26.26 25.15 25.25—1.50
SnapIncA 177874 15.39 14.83 15.31+.29
SwstnEngy 244592 2.43 2.21 2.32+.11
Square 114432 60.85 58.91 59.20—1.35
SPHlthC 1.01e 81242 91.62 90.62 91.59+.90
SPCnSt 1.28e 174221 61.19 60.58 61.14+.22
SPEngy 2.04e 227501 61.74 60.65 60.98+.06
SPDRFncl .46e
532674 28.15 27.73 28.12+.16
SPInds 1.12e 142623 78.92 77.88 78.87+.73
SPTech .78e 93989 81.34 80.56 81.32+.84
SpdrRESel 73531 38.94 38.61 38.83—.09
SPUtil 1.55e 226875 63.25 62.21 63.20+.62
Tapestry 1.35 73567 26.14 24.52 25.78+.61
TevaPhrm .73e 330237 8.49 7.97 8.32+.19
Transocn 305513 5.81 5.43 5.80+.31
Twilio 73659 113.74 109.55 109.72—.29
Twitter 78350 43.78 43.05 43.25
UberTchn 146809 35.14 33.02 34.00+.49
USOilFd 382593 12.05 11.58 11.68—.30
USSteel .20 165315 13.27 12.21 13.23+.81
Valaris 77220 6.95 6.18 6.76+.44
ValeSA .29e 201074 11.94 11.64 11.81+.08
VanEGold .06e 785001 28.21 27.54 27.72+.21
VEckOilSvc .47e
186078 13.43 12.93 13.15+.02
VanEJrGld 169758 38.65 37.83 38.00+.18
VangEmg 1.10e 86762 41.74 41.49 41.71+.31
Vereit .56f 294908 9.72 9.32 9.65+.26
VerizonCm 2.46f
120913 60.18 59.52 60.13+.42
Visa 1 91039 177.93 174.45 174.98—1.37
VistraEnn .50 89147 26.10 25.59 25.97+.35
WPXEngy 157758 11.61 10.92 10.99—.04
WashPrGp 1 108557 4.61 4.12 4.40+.25
WellsFargo 2.04f
191807 48.98 47.79 48.85+.54
WstnUnion .80 75928 23.75 23.14 23.74+.52
WhitngPet 132103 8.68 7.65 7.93
WmsCos 1.52 72709 25.08 24.68 24.96+.11
Yamanag .02 152296 3.47 3.33 3.36+.03
ZayoGrp 128839 33.90 33.73 33.87+.08

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