BC-150-actives-f,

By News Staff

Posted April 22, 2021 2:30 pm.

Last Updated April 22, 2021 2:39 pm.

CLOSING MOST ACTIVE STOCKS
NEW YORK (AP) — Thursday’s prices for
NYSE listed most active stocks:
SalesHighLowCloseChg
AMCEnt 497145 10.65 9.79 9.99+.21
AT&TInc 2.08
1078470 31.89 31.15 31.36+1.25
Alibaba 119702 234.00 227.82 229.35—.09
Altria 3.44f 187188 47.74 46.24 46.50—1.08
Ambev .05e 228380 2.96 2.89 2.95+.05
Annaly 1e 86690 8.85 8.74 8.76—.04
ArkInnova 1.17e
77217 124.42 120.37 121.41—.41
BPPLC 2.46f 148533 24.78 24.32 24.34—.62
BakHugh .72 92917 20.10 19.53 19.82+.27
BcoBrad .06a 219002 4.24 4.14 4.21+.09
BkofAm .72 480520 38.77 38.17 38.36—.36
BarrickGld 2.82e
144860 22.56 22.23 22.41—.33
BlackBerry 86022 8.97 8.58 8.64—.02
Boeing 138334 239.65 233.38 234.33—1.59
BostonSci 120108 42.80 42.03 42.57+.26
BrMySq 1.96f 129136 66.56 65.82 66.32
Carnival 296497 27.90 26.77 26.91—.42
Cemigpf .08e 105307 2.45 2.39 2.41+.04
ChrgePt 125600 23.25 21.30 22.07+.68
Chevron 5.16
98878 102.87 100.87 100.95—1.78
Citigroup 2.04 160135 70.75 69.67 69.81—.84
CitizFincl 1.56 80946 44.22 43.15 43.18—.86
ClevCliffs .24 238724 17.74 16.67 17.09+.04
CocaCola 1.68f 125409 54.87 54.32 54.44—.17
Coty .50 94027 9.46 9.10 9.20+.11
Coupangn 72454 45.22 41.78 42.81+.83
CredSuiss 1.22e 184239 10.26 9.87 10.01—.37
DeltaAir 172548 46.33 44.63 44.65—1.05
DxSCBerrs 166768 33.71 31.68 33.32+.42
DirSPBrrs 111489 27.91 26.81 27.66+.73
DxSOXBls 208840 40.61 37.27 37.98—2.77
DrxSCBull .41e
99162 94.38 88.81 89.89—1.01
DrxSPBull 95534 98.44 94.45 95.29—2.62
Disney 1.76 73678 184.88 181.26 182.76—.35
DowInc 2.80 120039 64.05 60.72 60.93—3.89
EgyTrnsfr .61m 187950 8.24 8.03 8.06+.08
ErosIntl 69711 1.35 1.23 1.31+.03
ExxonMbl 3.48 215786 55.99 55.02 55.27—.73
FordM 729254 12.15 11.83 11.94+.21
FrptMcM 239103 35.69 34.24 34.74—1.16
fuboTVn 197412 21.53 19.65 20.38+.67
GSXTch 159688 30.24 26.43 26.90—2.75
GenElec .04 525628 13.68 13.28 13.41+.06
GenMotors 157992 57.80 56.13 56.66—.83
Genworth 77815 3.89 3.72 3.74—.02
Gerdau .02e 270328 6.13 5.85 6.10+.17
HPInc .78f 75797 34.30 33.74 33.77—.13
Hallibrtn .18m 111159 19.53 18.91 19.22+.12
HartfdFn 1.30 67280 67.69 65.70 66.66—.79
HeclaM .01e 74460 6.48 6.25 6.29—.26
HPEnt .60e 289988 16.44 15.90 16.00+.01
Hyliion 100681 9.85 8.72 9.26+.53
ICICIBk .19e 154491 15.39 15.00 15.02+.32
iPtShFut 1120068 10.64 9.77 10.45+.61
iShGold 174315 17.04 16.93 17.00—.10
iShBrazil .67e 321288 35.61 35.05 35.40+.30
iShSilver 258468 24.47 24.11 24.21—.49
iShChinaLC .87e
234908 47.12 46.71 46.97+.14
iShEMkts .59e 393797 54.19 53.68 53.85—.19
iShiBoxIG 3.87
164451 131.67 131.27 131.56+.13
iShCorUSTr .33
149490 26.44 26.37 26.43+.03
iSh20yrT 3.05
141561 140.39 139.20 140.39+.61
iSEafe 1.66e 226778 78.78 78.14 78.27—.26
iShiBxHYB 5.09
181780 87.33 87.12 87.14—.16
iShR2K 1.77e
317950 225.33 220.78 221.58—.92
iShCrSPS 68233 110.61 108.75 108.89—.64
iShCorEafe 1.56e
105912 74.93 74.33 74.49—.24
Infosys .27 93732 18.06 17.81 17.85—.25
IBM 6.52 70972 144.74 141.00 141.28—2.27
iShJapan 70196 68.98 68.36 68.49+.12
iShCorEM .95e 95438 65.60 64.99 65.22—.26
ItauUnH 351436 5.02 4.92 4.99+.13
JPMorgCh 3.60
152431 150.30 147.26 147.37—3.17
JohnJn 4.04 72315 166.28 164.62 165.18—1.41
Keycorp .74 84615 20.50 20.00 20.01—.43
Kimco .68f 90065 20.61 20.00 20.03—.15
KindMorg 1.05 264686 16.84 16.30 16.36—.33
Kinrossg 98328 7.63 7.48 7.54—.18
Kroger .72f 66174 38.01 37.37 37.43—.48
LVSands 120798 60.06 57.75 58.33—2.43
LumenTch 1 70137 13.05 12.84 13.01+.11
MGM Rsts .01 88427 42.10 40.37 40.75—.45
Macys 145185 17.33 16.68 16.90+.23
MarathnO .12m
150965 10.58 10.21 10.33—.11
MarathPt 2.32
76514 53.31 51.98 52.06—1.25
Merck 2.60f 126948 79.06 77.56 77.96—1.27
MorgStan 1.40 98384 79.50 78.15 78.29—.96
NewOrEds 143152 16.78 16.19 16.29—.16
NextEraEn 1.54f
82395 79.30 78.02 78.32+.35
NokiaCp .19e 301304 4.23 4.16 4.16—.05
NorwCruis 248843 30.35 28.81 29.00—.51
OcciPet .04m 163926 24.71 23.92 24.10—.35
Oracle 1.28f 167473 76.48 74.75 74.87—1.79
PG&ECp 136983 11.27 10.97 10.99—.16
Palantirn 511722 23.51 22.51 22.86+.23
PetrbrsA 100649 8.74 8.56 8.66+.18
Petrobras 312359 8.53 8.38 8.49+.16
Pfizer 1.56f 333332 39.50 38.52 38.64—.89
Pinterest 117850 74.22 71.43 71.99—.52
ProVixST 117304 8.70 8.00 8.62+.56
ProctGam 3.48f
x73302 135.79 134.06 134.63—1.35
ProShtQQQ 103905 13.26 13.03 13.21+.17
ProShSP 68372 16.14 15.93 16.10+.14
PrUShSP 261282 9.96 9.70 9.91+.17
PrUShD3 170412 9.06 8.74 8.97+.24
QuantmSn 133541 35.99 32.66 34.15+.65
RaythTch 2.94 67054 79.91 78.55 78.74—.13
RegionsFn .62 85598 20.77 20.26 20.29—.26
RomeoPw 105619 8.86 7.80 8.25+.38
SOSLtd 232911 4.58 4.12 4.14—.17
SpdrGold 76725 167.53 166.49 167.04—1.09
S&P500ETF 4.13e
964385 416.78 411.13 412.27—3.80
SpdrBiot .44e
124873 137.07 130.81 134.54+1.77
SpdrS&PRB .74e
92264 66.54 65.17 65.23—1.08
Schlmbrg .50 160828 25.77 25.20 25.25—.48
Schwab .72 85906 66.07 64.34 64.80—.60
SnapIncA 300042 59.25 56.39 57.05—1.25
SwstAirl .72 97526 63.70 61.01 61.07—.97
SwstnEngy 133072 4.10 3.89 4.02+.08
SpiritAir 70911 37.67 35.07 35.46—.56
Square 127104 255.81 242.71 245.11—.14
SPMatls .98e 80499 82.87 81.47 81.57—1.40
SPHlthC 1.01e
100306 123.60 122.40 122.87—.55
SPCnSt 1.28e 107628 70.19 69.60 69.75—.52
SPEngy 2.04e 250211 47.92 46.95 47.11—.56
SPDRFncl .46e
435839 35.13 34.68 34.73—.39
SPInds 1.12e
117756 101.70 100.36 100.46—.51
SPUtil 1.55e 89866 67.33 66.61 66.67—.48
TALEduc 67608 66.00 60.23 61.64—1.36
TaiwSemi .73e
73769 117.50 114.41 115.32—2.08
Technip .13 75102 7.13 6.92 6.93—.24
Teradata 261851 53.99 48.88 50.50+10.62
Transocn 102277 3.35 3.20 3.21—.06
Twitter 167450 67.50 64.08 64.31—3.02
UberTch 168980 57.22 55.19 56.28+.51
UiPathn 132489 80.00 71.03 75.50+6.50
USSteel .04 179581 22.89 21.85 22.27—.14
ValeSA .29e 300999 19.51 18.100 19.45+.03
VanEGold .06e 183878 36.66 35.96 36.18—.65
VangEmg 1.10e 75561 52.87 52.39 52.59—.09
VangFTSE 1.10e
96605 50.96 50.55 50.62—.21
VerizonCm 2.52
208919 58.09 57.14 57.28—.86
Vipshop 108251 30.78 29.12 29.98+.39
VirgnGal 84855 23.10 21.50 21.72—.54
Visa 1.28f 72669 230.94 226.89 227.57+.12
Welbilt 111218 22.98 21.47 21.74—.84
WellsFargo .40m
246120 43.52 42.68 42.70—.54
WmsCos 1.64f 73243 23.66 23.21 23.24—.32
Xpengn 119387 33.18 31.68 32.37—.23
Yamanag .06f 122971 4.93 4.80 4.84—.11

The Associated Press

Submit a Correction
Accessibility Feedback

Top Stories

Vancouver rolls out slower speed limits in six neighbourhoods

The City of Vancouver began rolling out 30-kilometre-per-hour speed limits on residential streets in six neighbourhoods on Wednesday.

8h ago

Man sentenced to 10 years in prison in a multi-year Richmond drug lab investigation

Following an eight-year-long investigation, the RCMP says the man police believe led a crime group that operated multiple drug labs in Richmond was sentenced to 10 years in prison.

10h ago

BC Conservatives propose more transparency in province's long-term care system

Conservative MLA Brennan Day has introduced a private member's bill that aims to shed light on wait times in B.C.’s long-term care system.

8h ago

Police investigating after woman was hit by ‘object from an unknown source’ in Pitt Meadows

Police say a woman in Pitt Meadows was struck in the eye by an object -- but they do not know from where.

10h ago

Top Stories

Vancouver rolls out slower speed limits in six neighbourhoods

The City of Vancouver began rolling out 30-kilometre-per-hour speed limits on residential streets in six neighbourhoods on Wednesday.

8h ago

Man sentenced to 10 years in prison in a multi-year Richmond drug lab investigation

Following an eight-year-long investigation, the RCMP says the man police believe led a crime group that operated multiple drug labs in Richmond was sentenced to 10 years in prison.

10h ago

BC Conservatives propose more transparency in province's long-term care system

Conservative MLA Brennan Day has introduced a private member's bill that aims to shed light on wait times in B.C.’s long-term care system.

8h ago

Police investigating after woman was hit by ‘object from an unknown source’ in Pitt Meadows

Police say a woman in Pitt Meadows was struck in the eye by an object -- but they do not know from where.

10h ago

Most Watched Today

1:48
Vancouver reduces speed limit on local streets

Drivers in Vancouver should pay extra attention as they turn onto a residential street, as the city begins to reduce the speed limit to improve street safety for all road users. Cecilia Hua reports.

7h ago

0:43
Robert De Niro joins counter-protest to Trump's SOTU

Actor Robert De Niro joined counter-protests to Trump's State of the Union address at a 'State of the Swamp' rally hosted by frog-costumer wearing demonstrators calling for peaceful civic resistance.

18h ago

1:10
Katherine Short, daughter of comedian Martin Short, dead at 42

Canadian actor Martin Short’s daughter, Katherine Short has died at the age of 42, the actor announced in a social media post.

21h ago

3:53
Here's everything Trump said during his State of the Union address

From defending controversial policies to doubling-down on global tariffs; here's everything Trump said during his record-long State of the Union address.

22h ago

2:30
Tourists begin returning to YVR from Puerto Vallarta

The first travellers to return from Mexico's Puerto Vallarta began arriving at the Vancouver International Airport Tuesday night after navigating a period of violence in the region set off by the killing of a cartel leader. Jack Rabb reports.

19h ago

More Videos