BC-150-actives-f

Thursday's prices for NYSE listed most active stocks: SalesHighLowCloseChg ADTInc .14a x140122 9.46 8.97 9.17—.15 AT&TInc 2.08f 316145 29.24 28.95 29.07—.17 AlcoaCp 74711 13.64 13.21 13.45—.45 Alibaba 80080 275.90 272.32 275.72—2.42 Altria 3.44f 97632 41.96 40.82 40.86—.90 Ambev .05e 352286 2.55 2.38 2.54+.12 Amcor .46 119038 11.35 10.93 11.32+.13 AEagleOut .55 90643 15.30 14.68 14.89—.50 AmIntlGrp 1.28 114176 29.45 28.61 28.70—1.07 Annaly 1e 141000 7.67 7.49 7.63+.03 AnteroRes 1 93310 2.96 2.78 2.91 BPPLC 2.46f 158312 19.80 19.43 19.56—.40 BakHugh .72 76664 15.25 14.48 15.19+.18 BcoBrad .06a 126695 3.93 3.82 3.91+.01 BkofAm .72 480309 25.48 25.10 25.35—.25 BarrickGld 2.82e 263005 29.53 28.81 29.14—.85 BauschHl 103279 17.69 16.59 17.38+.50 Boeing 196741 168.46 161.05 167.53+.07 BostonSci 108823 39.92 39.09 39.67—.52 CVSHealth 2 122677 58.68 56.82 58.41+.93 CdnNRsg 1.50 x86033 18.07 17.59 17.93—.28 Carnival 304147 16.51 15.70 16.24—.22 Cemex .29t 88885 3.98 3.89 3.90—.09 CntryLink 1 85283 11.11 10.84 11.00 Chevron 5.16 104886 78.85 76.37 78.79+.23 Chewy 82797 54.84 52.86 54.42—1.74 Citigroup 2.04 287179 45.83 45.01 45.53—.49 CitizFincl 1.56 77215 27.82 26.92 27.49—.13 ClevCliffs .24 122858 6.73 6.18 6.68+.30 CocaCola 1.64 132861 50.63 49.94 50.55—.24 ConocoPhil 1.68 131437 36.11 34.16 36.09+1.01 Coty .50 145093 3.27 3.14 3.22—.03 DeltaAir 259648 35.07 33.64 33.96—.61 DxSCBear 154169 16.80 15.97 16.18+.35 DxGlMBrrs 86015 10.04 9.49 9.59+.24 DxDGlBrrs 72077 17.30 16.58 16.73+.53 DirSPBear 406339 5.99 5.75 5.85+.15 DrxSCBull .41e 124954 33.40 31.68 32.95—.75 DrxSPBull 106940 53.63 51.38 52.78—1.41 EKodak 983188 11.04 8.01 10.70+2.19 EgyTrnsfr 1.22 149553 6.12 5.95 6.04—.04 EntProdPt 1.78 105830 16.93 16.57 16.64—.38 EquitMid .60e 80110 9.41 9.01 9.28—.21 ExxonMbl 3.48 246734 37.98 36.97 37.80—.01 58.com 87819 55.94 55.59 55.88+.18 FordM 845324 7.34 6.98 7.28+.26 FrptMcM 249732 17.20 16.45 17.03+.25 GameStop 1.52 168692 9.77 8.41 9.20+.52 GarrtMot 112016 3.14 2.10 2.41—.60 GenElec .04 2605250 7.18 6.67 7.05+.30 GenMotors 114429 31.95 30.95 31.92+.13 Genworth 127613 3.47 3.07 3.08—.38 Gerdau .02e 73235 4.17 3.94 4.12+.08 GoldFLtd .01e 79574 13.84 13.39 13.72—.74 HPInc .70 84340 19.26 18.89 19.14—.27 Hallibrtn .18m 125699 14.97 14.57 14.82—.25 HarmonyG .05 92864 5.84 5.69 5.77—.34 HeclaM .01e 69652 5.79 5.46 5.77—.01 vjHertzGl 178062 1.52 1.33 1.36+.03 HPEnt .60e 106873 9.64 9.29 9.63+.16 HostHotls .85a 86871 11.91 11.55 11.65—.41 iPtShFut 310138 25.81 24.28 24.39—.57 iShGold 213917 18.60 18.44 18.59—.11 iShBrazil .67e 152580 31.29 30.41 31.23+.25 iShSilver 285817 25.24 24.51 25.23 iShChinaLC .87e 165460 42.89 42.55 42.73—.36 iShEMkts .59e 381657 44.94 44.48 44.87—.18 iShiBoxIG 3.87 121903 136.30 135.79 135.98+.03 iSh20yrT 3.05 78125 164.96 163.80 164.08+.50 iSEafe 1.66e 181497 65.68 65.12 65.66+.09 iShiBxHYB 5.09 257524 84.66 84.23 84.50—.09 iShR2K 1.77e 199615 154.40 151.75 153.69—1.13 iShCorEafe 1.56e 73938 62.13 61.60 62.11+.12 Infosys 79724 13.70 13.51 13.67+.11 iShJapan 98521 59.53 59.12 59.52+.07 iShUK 150155 26.51 26.25 26.43—.10 iShCorEM .95e 74861 53.82 53.28 53.76—.16 ItauUnH .26 185507 4.52 4.39 4.51+.04 JPMorgCh 3.20 182769 99.34 97.71 98.56—1.14 Keycorp .74 87589 12.77 12.43 12.68—.03 KindMorg 1.05 135407 13.43 13.08 13.29—.06 Kinrossg 132150 9.40 8.90 9.35+.02 KosmosEn .18 83808 1.33 1.25 1.28—.04 Kroger .72f 106134 32.94 32.00 32.51+.49 MGM Rsts .01 160441 22.88 21.96 22.52—.49 Macys 125493 7.07 6.84 6.86—.12 MarathnO .20 225116 4.70 4.47 4.68+.12 MarathPt 2.32 84534 32.40 31.45 32.12—.24 Marcus .68f 71704 11.50 8.80 8.99—4.63 Merck 2.44 77199 85.77 84.45 85.64+.07 MetLife 1.84 100206 39.48 36.97 39.32+1.69 MorgStan 1.40 75335 50.93 49.98 50.25—.90 Mosaic .20 82548 19.43 17.83 19.26+1.16 NikeB .98 73691 118.55 115.80 116.36—2.23 NokiaCp .19e 283991 4.15 4.07 4.14+.01 NorwCruis 216661 17.56 16.71 17.26—.24 OcciPet .04m 278144 12.03 11.17 11.86+.22 Oracle .96 227263 60.61 59.00 60.18—.25 PG&ECp 187383 9.79 9.60 9.78—.01 Petrobras 265749 8.58 8.23 8.58+.16 Pfizer 1.52 169419 36.97 36.55 36.82+.04 Pinterest 113347 37.58 35.49 36.59—.54 PlainsAAP .72m 74537 7.15 6.83 7.00—.08 PUltSP500 72587 56.94 54.55 56.04—1.50 ProShtQQQ 80826 17.32 16.96 17.10+.26 ProShSP 106747 20.57 20.28 20.39+.17 PrUShSP 163743 16.34 15.90 16.06+.27 PrUShD3 95771 18.52 17.74 18.02+.23 RegionsFn .62 80059 12.12 11.84 12.03—.06 RoyDShllA 1.09m 102296 27.84 27.35 27.60—.45 SpdrGold 87846 183.09 181.48 182.96—1.01 S&P500ETF 4.13e 910983 337.70 332.99 335.84—2.98 Schlmbrg .50 116748 19.13 18.45 19.08—.10 Schwab .72 72981 36.07 35.06 35.81+.08 SlackTc 124889 25.37 24.69 25.30 SnapIncA 212415 24.67 23.93 24.30—.56 SwstAirl .72 152104 41.100 40.09 40.40—1.70 SwstnEngy 241645 2.46 2.35 2.41—.04 Square 119555 147.69 142.24 145.64—5.41 SPMatls .98e 116126 67.01 65.33 66.87+.49 SPHlthC 1.01e 75973 106.06 104.73 105.70—.35 SPCnSt 1.28e 101086 64.62 63.82 64.28—.41 SPEngy 2.04e 223507 34.02 33.07 33.99+.05 SPDRFncl .46e 473244 24.88 24.58 24.73—.26 SPInds 1.12e 192653 80.16 78.01 79.67+.16 SPTech .78e 151974 114.51 111.81 113.72—.95 SPUtil 1.55e 113876 59.90 59.10 59.57—.49 Suncorg .84m 114849 13.67 13.13 13.58—.07 TaiwSemi .73e x100834 82.29 80.61 81.91—.89 Transocn 198112 1.13 1.05 1.11+.03 Twitter 127434 39.54 38.61 39.35—.25 UberTch 235150 37.45 36.14 37.06—.60 UndrArm 104062 12.27 11.78 11.97—.26 UtdMicro .09e 72451 4.40 4.26 4.34+.04 USNGas 100980 11.77 11.28 11.49—.65 USSteel .04 222146 8.50 7.43 8.41+.65 ValeSA .29e 341349 11.94 11.39 11.88+.29 VanEGold .06e 212540 42.32 41.37 42.10—.75 VanEJrGld 76623 61.37 59.55 60.97—.83 VangEmg 1.10e 81768 44.53 44.09 44.47—.08 Vereit .31 115086 7.13 6.94 6.97—.17 VerizonCm 2.52f 149911 60.99 60.10 60.59+.22 VirgnGal 72727 17.32 16.72 17.18—.23 Visa 1.20 74726 205.58 202.00 205.27+.14 WPXEngy 69959 4.80 4.53 4.77+.07 WalMart 2.16f 123243 137.57 135.02 136.69+.43 WellsFargo .40m 499715 25.43 24.90 25.11—.60 WestRck .80 74900 38.50 35.08 37.64+1.29 WmsCos 1.60 148785 21.34 20.83 21.31—.11 Yamanag .06f 136864 6.25 6.05 6.15—.13