M16 BARRON’S October 21, 2019
10.409.75PivotalAcqnA PVT ......10.20+0.02 ...
11.7410.05PivotalAcqnUnPVT.UT ...cc11.60+0.15 ...
1.450.37PivotalAcqnWtPVT.WT ......1.35+0.03 ...
10.2510.00PivotalInvtII PIC.UT ......10.20–0.05 ...
9.959.78PivotalInvII PIC ......9.84+0.02 ...
24.398.03PivotalSoftwarePVTL ...dd14.93+0.01 ...
25.27 18.60 PlainsAllAmPipe PAA 7.4 5 19.43+0.25.36
25.8219.17PlainsGP PAGP 7.2 6 20.04+0.14.36
81.9044.97PlanetFitness PLNT ... 50 60.49+1.86 ...
62.9726.09Plantronics PLT 1.6dd37.49+2.46.15
28.036.05PlayAGS AGS ...dd11.00–0.01 ...
103.1970.27Polaris PII 2.7 18 90.58+0.69.61
37.1624.47PolyOne POL 2.6 18 31.76–0.98 .2025
58.4343.73PortlandGenElec POR 2.7 26 57.03+0.64.385
113.7383.88PostHoldings POST ... 46 100.61–0.55 ...
17.3713.93PostalRealty PSTL .4...17.01+1.03.063
3.011.00PrecisionDrilling PDS ...dd1.06+0.01 ...
17.0013.14PrefApartmentAPTS 7.2dd14.61+0.28.2625
41.7626.25PrestigeCnsHlth PBH ...dd34.61–0.69 ...
13.836.65PretiumResources PVG ... 81 12.38+0.58 ...
132.1790.28Primerica PRI 1.1 15 123.53+1.84.34
48.2834.11ProAssurance PRA 3.0 44 41.10+1.45.31
125.3684.86Procter&Gamble PG 2.5 86 117.47–3.62.7459
84.9656.71Progressive PGR .6 13 70.20–5.02.10
89.91 55.21Prologis PLD 2.4 32 89.61+3.77.53
25.38 7.61 ProPetro PUMP ... 4 7.91–1.52 ...
21.0015.75ProSightGlobalPROS ... ...18.33+1.08 ...
75.3657.01ProsperityBcshs PB 2.3 15 70.80+0.80.41
131.8588.75ProtoLabs PRLB ... 39 104.20+3.21 ...
27.9422.22ProvidentFinSvcs PFS 3.7 13 24.88+0.56.23
106.4075.61PrudentialFin PRU 4.5 9 89.69+0.271.00
46.5031.85Prudential PUK 3.3 12 38.83+1.08.4053
63.8849.23PublicServiceEnt PEG 3.0 22 62.29–0.06.47
266.76193.89PublicStorage PSA 3.3 29 241.55–4.412.00
38.78 20.64PulteGroup PHM 1.1 12 38.30+1.41.11
23.5312.68PureStorage PSTG ...dd18.23+1.04 ...
14.045.00Puxin NEW ...dd8.53+0.34 ...
35.3911.30PyxusIntl PYX ...dd12.78–0.15 ...
10.487.23PzenaInvtMgmt PZN 1.5 13 7.92–0.82.03
10.87 2.70 QEPResources QEP 3.0dd2.71–0.51.02
53.37 34.27QTSRealty QTS 3.3dd52.97+0.69.44
93.6343.41Q2Holdings QTWO ...dd72.50–4.52 ...
41.5525.04Qiagen QGEN ... 34 28.49+1.41 ...
18.427.22QuadGraphics QUAD11.8dd10.13+0.09.30
224.30148.91QuakerChemicalKWR 1.0 38 160.86+3.48.385
19.4410.70QuanexBldg NX 1.7dd18.81+0.08.08
41.0027.90QuantaServicesPWR .4^18 40.22+1.40.04
9.214.00Qudian QD ... 4 6.67+0.14 ...
107.9778.95QuestDiag DGX 2.1 19 102.66–0.86.53
7.111.12QuintanaEnergy QES ...dd1.32–0.58 ...
5.740.91QuorumHealth QHC ...dd1.19–0.05 ...
13.526.92QuotientTechQUOT ...dd8.04–0.26 ...R
24.9919.23RELX RELX 2.4 23 22.66–0.66.164
44.1624.67RE/MAX RMAX2.6 21 31.96+0.93.21
14.996.42REV REVG 1.7dd12.01+0.52.05
186.13 84.11RH RH ... 28 180.92+1.61 ...
98.11 64.48RLI RLI .9 38 97.69+6.53.23
20.5915.65RLJLodging RLJ 8.0 21 16.59–0.16.33
10.059.03RMGAcqn RMG ... ...9.87 ... ...
1.00 0.63 RMGAcqnWtRMG.WT ...... .63–0.05 ...
15.51 4.50 RPC RES 4.3^14 4.61–0.34.05
70.4951.95RPM RPM 2.1 30 69.42+1.25.36
14.4211.26RPTRealty RPT 6.3 94 13.92+0.43.22
6.761.68RRDonnelley RRD 2.9dd4.20+0.28.03
4.220.96RTWRetail RTW ...dd1.29–0.06 ...
19.395.60RYBEducation RYB ...dd6.30 ... ...
13.701.06RaMedicalSysRMED ...dd1.34+0.12 ...
24.6214.78RadianGroup RDN .0 8 23.82+0.50.0025
137.3482.69RalphLauren RL 2.9 18 94.97+1.25.6875
18.363.26RangeResources RRC 2.2dd3.68+0.09.02
8.764.70RangerEnergySvcsRNGR ... 10 5.94–0.02 ...
10.354.32Ranpak PACK ...dd6.00+0.06 ...
1.500.51RanpakWt PACK.WT ...... .70 ... ...
92.0069.11RaymondJames RJF 1.6 12 82.69+2.11.34
15.662.50RayonierAdvMatlsRYAM7.0dd4.02–0.60.07
32.9225.83Rayonier RYN 3.8 54 28.77+0.28.27
205.28144.27Raytheon RTN 1.9 18 199.75+1.03.9425
16.5513.44ReadyCapital RC 9.9 8 16.17+0.36.40
20.144.33Realogy RLGY 4.8 20 7.54+0.29.09
79.57 57.50RealtyIncome O 3.4 61 79.47+1.58 .227
12.615.00RedLionHotels RLH ...dd6.35+0.02 ...
17.2814.29RedwoodTrustRWT 7.2 14 16.73+0.06.30
87.3166.04RegalBeloit RBC 1.6^12 73.17+1.35.30
10.35 9.76RegalwdGlbEnerRWGE ... 67 10.35+0.02 ...
10.7010.14RegalwoodGlbUnRWGE.UT ......10.49–0.06 ...
1.700.45RegalwdGlbEnWtRWGE.WT ...... .50+0.05 ...
30.4522.90RegionalMgmt RM ... 10 29.00+1.95 ...
17.8812.39RegionsFin RF 3.9 11 15.77+0.34 .155
20.9914.50Regis RGS ...dd20.87+0.76 ...
163.46127.84ReinsGrp RGA 1.8 13 156.73+1.99.70
105.2568.62RelianceSteel RS 2.2 11 99.35–2.29.55
195.18118.28RenaissanceRe RNR .7 14 189.31–1.53.34
2.110.86ReneSola SOL ...dd1.54+0.11 ...
2.470.54Renren RENN ...dd .72+0.05 ...
10.329.62ReplayAcqn RPLA ......9.90–0.09 ...
10.329.99ReplayAcqnUnRPLA.UT ......10.27–0.02 ...
0.850.30ReplayAcqnWtRPLA.WT ...... .73+0.02 ...
90.6267.48RepublicSvcs RSG 1.8 27 88.24+1.86.405
31.0012.99ResideoTech REZI ... 5 14.71+0.37 ...
141.2590.64ResMed RMD 1.2 47 131.21+1.55.39
14.194.12ResoluteForest RFP ... 2 4.50–0.02 ...
79.4650.20RestaurantBrands QSR 2.9 47 69.12–1.90.50
13.3310.58RetailPropofAmerRPAI 5.1^42 13.09+0.34.1656
38.5924.50RetailValue RVI ... 54 35.93–0.73 ...
29.6213.58Revlon REV ...dd25.60+0.04 ...
48.36 20.54 Revolve RVLV ...dd22.02+0.29 ...
89.8061.71RexAmerRes REX ... 27 75.86+0.94 ...
46.54 28.17RexfordIndlRealtyREXR 1.6cc46.44+0.99.185
30.6021.38Rexnord RXN ... 54 27.45+0.68 ...
177.99 64.41RingCentral RNG ...dd161.67–11.77 ...
64.0244.62RioTinto RIO 6.5 6 50.95–1.901.51
40.1630.76RitchieBros RBA 2.0 34 39.87+0.46.20
27.205.04RiteAid RAD ...dd8.92–0.21 ...
0.28 0.04 RivernorthOppsRtRIV.RT ...... .05–0.04 ...
23.757.30RoadrunnerTransRRTS ...dd11.14+1.18 ...
18.031.00RoanRscs ROAN ...dd1.51+0.01 ...
69.0851.90RobertHalf RHI 2.3 14 55.09+0.73.31
191.48141.46Rockwell ROK 2.3 20 169.19+5.09.97
55.9347.62RogersCommB RCI 3.0 16 49.75+1.53.3777
206.4389.21Rogers ROG ... 29 149.72+5.10 ...
43.9131.36Rollins ROL 1.2 52 35.96+0.79.105385.51245.59RoperTech ROP .5 31 337.92–4.56.4625
26.8814.43RosettaStone RST ...dd18.60+1.52 ...
81.75 65.76RoyalBkCanada RY 3.9 12 81.48+0.92.7921
7.314.33RoyalBkScotland RBS ... 10 6.13+0.59 ...
131.0489.48RoyalCaribbean RCL 2.8^13 111.18+3.61.78
66.4854.56RoyalDutchARDS.A5.5 12 57.72–0.13.94
68.2054.64RoyalDutchBRDS.B6.5 12 58.12–0.17.94
10.853.00RubiconProjectRUBI ...dd8.80+0.40 ...
29.5718.13RudolphTech RTEC ... 30 26.83+0.26 ...
67.6544.80RyderSystem R 4.3 9 52.45+1.98.56
11.535.99RyersonHolding RYI ... 3 8.33–0.21 ...
87.9164.36RymanHospitality RHP 4.3 16 82.82+0.39.90S
140.6294.81SAP SAP .9 43 129.13+2.931.6743
269.57156.68S&PGlobal SPGI .9 32 250.48–2.51.57
10.45 10.09SCHealth SCPE.UT ......10.38–0.07 ...
10.059.78SCHealth SCPE ......9.83–0.01 ...
1.351.07SCHealthWtSCPE.WT ......1.16–0.04 ...
51.4234.63Seacor CKH ... 26 46.50–0.88 ...
20.4510.52SEACORMarineSMHI ...dd13.35–0.34 ...
52.6728.02SINOPEC SHI11.4 7 28.37–1.093.718
15.2310.71SITECenters SITC 5.3cc15.09+0.14.20
73.42 51.82SJWGroup SJW 1.6 40 72.91+0.78.30
28.5621.22SKTelecom SKM 3.4 8 22.51+0.21.071
97.5975.46SLGreenRealty SLG 4.2 40 80.44+0.18.85
29.89 7.21 SMEnergy SM 1.4 19 7.21–1.05.05
41.7825.22SPX SPXC ... 28 40.91+2.23 ...
43.8227.23SPXFLOW FLOW ... 19 38.82+1.19 ...
31.6623.24STAGIndl STAG 4.7...30.62+0.38 .1192
38.7627.35StoreCapital STOR 3.7 38 37.90+0.25.35
52.5930.27SabineRoyalty SBR 8.9^11 37.97–1.94.2388
2.731.28SafeBulkers SB ... 14 1.83–0.09 ...
12.917.98SafeguardSci SFE ... 3 11.13+0.38 ...
35.1116.35Safehold SAFE 1.8 38 33.98–0.29.156
32.2516.63SailPointTechs SAIL ...dd18.33+0.04 ...
167.56113.60Salesforce.comCRM ...cc144.09–5.28 ...
23.6111.46SallyBeauty SBH ... 7 15.49–0.40 ...
6.252.11SanJuanBasin SJT .0 7 2.65–0.12.0269
11.62 4.25 SandRidgeEnergy SD ... 3 4.27–0.26 ...
1.35 0.45 SandRidgeMS SDT30.8 3 .49+0.01.0262
1.280.42SandRidgeMSII SDR34.4 3 .45–0.02.028
2.831.45SandRidgePermian PER22.3^4 1.66–0.01.089
27.7516.10SantanderCons SC 3.5 9 25.27+0.16.22
25.8018.60SaratogaInvt SAR 8.7 7 24.97+0.07.56
35.5716.48Sasol SSL 3.7 10 18.85–0.19.4079
58.4945.49SaulCenters BFS 3.9 31 54.72+0.48.53
61.1930.65Schlumberger SLB 6.2 22 32.31–0.17.50
23.8716.59SchneiderNatl SNDR 1.1 18 22.65+0.50.06
49.2434.58SchwabC SCHW1.7 15 39.94+2.66.17
41.5824.35SchweitzerMaudSWM 4.7 13 37.25+1.60.44
92.4958.19ScienceApplicatSAIC 1.8^29 81.35–3.21.37
7.673.57ScorpioBulkersSALT 1.2 20 6.91–0.37.02
36.85 14.75ScorpioTankersSTNG 1.1dd34.87+0.13.10
114.6357.96ScottsMiracleGroSMG 2.3 15 100.23–2.43.58
15.734.00ScullyRoyalty SRL ......10.38–0.41 ...
25.498.64SculptorCapMgmt SCU 7.2 34 15.64–0.86.32
38.0010.52Sea SE ...dd26.98–0.94 ...
16.5510.95SeabridgeGold SA ...dd12.52+0.22 ...
24.551.67SeaDrill SDRL ...dd1.87–0.04 ...
47.1330.22SealedAir SEE 1.5 18 41.45+0.74.16
11.757.05Seaspan SSW 4.5 6 11.07–0.10.125
34.7221.36SeaWorldEnt SEAS ...^24 27.86+1.50 ...
12.756.05SelectEnergySvcsWTTR ... 28 7.27–0.83 ...
20.2412.96SelectMedical SEM ... 16 17.00+0.41 ...
21.948.10Semgroup SEMG11.6dd16.29+0.33.4725
148.14104.88SempraEnergy SRE 2.6 21 146.23+0.74.9675
52.3340.78SensataTechs ST ... 15 50.45+1.94 ...
75.2151.93SensientTech SXT 2.4 17 60.05–4.94.36
1.380.67SequansCommsSQNS ...dd .78+0.04 ...
47.1130.60SeritageGrowth SRG .0dd43.79+0.30.25
48.7037.52ServiceCorp SCI 1.5 21 46.67+0.16.18
58.7834.28ServiceMasterSERV ...dd55.48–1.42 ...
303.17147.63ServiceNow NOW ...cc243.00–27.33 ...
105.8440.67ShakeShack SHAK ...cc92.81+1.19 ...
21.0817.50ShawCommB SJR 4.5 18 19.99+0.25 .0988
21.9915.86ShellMidstreamSHLX 8.2 12 20.89+0.07.43
567.00 355.28SherwinWilliamsSHW .8 45 560.86+10.85 1.13
41.7932.14ShinhanFin SHG 3.0 3 35.61+0.031.3885
14.9410.31ShipFinance SFL 9.5...14.80+0.17.35
409.61117.64Shopify SHOP ...dd314.34–14.92 ...
50.0931.77Shutterstock SSTK ... 37 34.36–1.09 ...
7.06 2.25Sibanye-StillwaterSBGL ...dd6.91+0.64 ...
62.2610.40SignetJewelers SIG 9.7dd15.29–1.83.37
29.837.40SilverBowRscsSBOW ...^1 7.49–1.58 ...
191.49145.28SimonProperty SPG 5.5 21 149.92+1.322.10
73.18 49.54SimpsonMfg SSD 1.3 27 72.38+3.10.23
81.4145.32SiteOneLandscapeSITE ... 50 78.64+4.28 ...
67.9546.68SixFlags SIX 6.4 16 51.38+1.06.82
40.5021.45SkechersUSA SKX ... 18 37.19+0.63 ...
32.4412.72SkylineChamp SKY ...dd31.28+2.15 ...
42.0021.25SlackTech WORK ...dd21.81–4.18 ...
55.7920.34Smartsheet SMAR ...dd36.89–4.13 ...
56.6640.34SmithAO AOS 1.9 21 51.01+3.02 .24
48.9332.22Smith&Nephew SNN 1.5 30 47.78+0.81.288
128.4391.32Smucker SJM 3.3^23 107.62+0.60.88
18.364.82Snap SNAP ...dd13.52–0.64 ...
174.00135.29SnapOn SNA 2.4 13 157.52+1.06.95
11.239.92SocialCapHedIPOA ... 73 10.38–0.07 ...
12.3410.10SocialCapHedIPOA.UT ... 78 11.02–0.20 ...
3.090.63SocialCapHedWtIPOA.WT ......2.54+0.04 ...
48.6322.71SOQUIMICH SQM 2.9 22 28.37+0.20.1725
7.123.25Sogou SOGO ... 30 5.03–0.15 ...
19.3110.50SolarisOilfield SOI 3.6 6 11.01–1.07.10
21.2212.25SolarWinds SWI ...dd18.80+0.16 ...
32.6812.78SonicAutomotive SAH 1.4 12 29.14–0.39.10
66.5750.30SonocoProducts SON 3.0 19 58.01–0.37 .43
60.7441.91Sony SNE .4 10 59.21+1.07.1828
35.6826.06SoJerseyInd SJI 3.6 41 32.09–0.48.2875
55.4045.05SouthJerseyIndsUn SJIU 7.1...51.37–0.34.9063
62.3642.50Southern SO 4.1 14 61.14–0.38.62
54.0149.97SouthernUnSeriesASOLN 5.3...53.06–0.37.7031
42.4229.01SoCopper SCCO4.7 18 33.88–0.61.40
58.7744.28SouthwestAir LUV 1.3 12 53.48–0.44.18
92.9472.68SouthwestGasSWX 2.4 24 89.22–2.22.545
6.231.56SouthwesternEnerSWN ...^1 2.01+0.06 ...
10.159.51SpartanEnergySPAQ ... 94 10.10+0.02 ...
68.2140.54SpectrumBrands SPB 3.5dd48.50–0.95.42
88.0070.53Spire SR 2.8 22 84.25–1.26.5925
100.3464.48SpiritAeroSys SPR .6 12 79.43–4.07.12
65.3532.97SpiritAirlines SAVE ... 7 36.78+0.73 ...
11.596.36SpiritMTAREITSMTA .0dd8.64+0.028.00
49.0433.86SpiritRealtyCap SRC 5.1 26 48.66+0.38.625161.38103.29Spotify SPOT ... 75 115.33–0.16 ...
27.0413.76SpragueRscs SRLP15.4 10 17.31+0.11.6675
8.065.44Sprint S ...dd6.42 ... ...
83.2049.82Square SQ ...dd60.45–1.09 ...
19.6512.63St.Joe JOE ...^62 18.30+0.83 ...
2.57 0.55StageStores SSI .0dd2.14–0.23.05
56.5442.03StandardMotor SMP 1.9 22 49.29+1.89.23
101.0159.28StandexInt SXI 1.1 19 71.79+0.75.20
154.10106.41StanleyBlackDck SWK 1.8 32 149.89+3.16 .69
107.2385.92StanleyBlackDeckUn SWP 5.2...103.76+1.571.3438
26.7420.22Stantec STN 2.0 42 21.65+0.23.1093
10.258.87StarGroup SGU 5.4 22 9.26–0.15 .125
9.334.62StarrettA SCX ... 6 5.25–0.34 ...
8.935.26Startek SRT ...dd6.68–0.18 ...
24.9619.16StarwoodPropSTWD7.8 18 24.66+0.41.48
77.0048.62StateStreet STT 3.3^11 63.34+4.64.52
16.2711.92SteelPartners SPLP ...dd12.81+0.55 ...
19.6513.96Steelcase SCS 3.2 16 18.14+0.19.145
101.8469.17Stepan SCL 1.0 21 95.29–0.33.25
156.6699.14Steris STE 1.0 38 143.37+2.69.37
22.1715.62SterlingBancorp STL 1.4 10 20.21+0.70.07
44.9932.61StewartInfo STC 3.1 22 39.05+1.74.30
61.9438.39StifelFinancial SF 1.1 11 55.50+1.84.15
21.65 12.00STMicroelec STM 1.0 17 21.11+0.06.06
5.631.04StoneMorPtrs STON ...dd1.13+0.03 ...
34.4621.91Stoneridge SRI ... 12 32.65+1.52 ...
223.45144.75Stryker SYK 1.0^23 215.32+1.51.52
28.5912.73StudioCity MSC ...dd18.40–0.86 ...
63.3039.31SturmRuger RGR 2.0 19 45.03+0.63.14
24.8918.63SuburbanPropane SPH10.1 22 23.68+0.46.60
7.996.33SumitomoMitsSMFG4.0 7 6.86 ....1761
12.639.29SummitHotelProp INN 6.1 13 11.74–0.19.18
23.4811.25SummitMaterials SUM ...cc22.38+0.18 ...
16.884.33SummitMidstreamSMLP25.5 11 4.51+0.11.2875
156.35 96.17SunComms SUI 1.9cc155.79+3.69.75
45.0531.49SunLifeFinancial SLF 3.6 15 44.58+0.55.395
11.785.07SunCokeEnergy SXC ... 14 5.40–0.12 ...
35.9925.81SuncorEnergy SU 4.2^11 30.15+0.35.3149
5.701.95SunlandsTech STG ...dd2.80–0.07 ...
12.288.01SunnovaEnergyNOVA ......10.70+0.54 ...
34.0923.80Sunoco SUN10.2 21 32.50+0.98.8255
15.6212.54SunstoneHotelInv SHO 5.1 15 13.53–0.14.05
69.5746.05SunTrustBanks STI 3.3 12 67.89+0.93.56
12.982.26SuperiorIndsIntl SUP .0dd2.85+0.17.09
13.476.63Suzano SUZ 1.3 39 8.17–0.43.1125
16.956.39Switch SWCH .8cc14.79–0.77.0294
10.069.93SwitchbackEnerSBE.UT ......10.02–0.03 ...
36.8721.78SynchronyFin SYF 2.6 7 34.29+1.25.22
118.37 71.83Synnex SNX 1.3 13 116.72+2.95.375
42.8929.93SynovusFin SNV 3.4 10 35.28+0.58.30
79.7459.44Sysco SYY 2.0 25 79.14+0.27.39
34.9418.49Systemax SYX 2.1 23 22.84+0.29.12T
40.00 22.05TALEducation TAL ... 80 38.96+1.08 ...
52.6934.58TCEnergy TRP 4.4 15 51.46+0.29.5655
42.1126.88TCPipeLines TCP 6.7dd38.71+0.02.65
97.9969.84TEConnectivity TEL 2.0 10 92.81+2.66.46
16.5810.24Tegna TGNA 1.8 8 15.74+0.57.07
38.3232.46Telus TU 4.7 17 36.33+0.22.4269
32.9916.12Ternium TX 6.6 3 18.28–0.411.20
17.6812.79TIMPart TSU 3.2 6 13.90–0.27.2011
60.89 41.49TJX TJX 1.5^24 60.36+1.79.23
11.4810.30TPGPace TPGH.UT ......10.92+0.12 ...
10.509.98TPGPace TPGH ...cc10.29+0.03 ...
1.850.97TPGPaceWt TPGH.WT ......1.60 ... ...
20.5617.81TPGREFin TRTX 8.7 12 19.82+0.14.43
16.09 10.37TRIPointe TPH ... 12 16.05+1.63 ...
24.093.70TailoredBrandsTLRD16.3 4 4.41+0.35.18
51.21 34.21TaiwanSemi TSM 3.2 25 49.28–0.14 .3988
21.6115.94TakedaPharm TAK 3.6 65 17.35+0.06.4172
25.9614.28TallgrassEnergy TGE11.3 13 18.98–0.44 .55
30.9314.60TalosEnergy TALO ... 3 18.34–0.33 ...
24.6513.61Tanger SKT 8.7^21 16.33+0.93 .355
43.7118.54Tapestry TPR 5.3 12 25.56–0.42.3375
57.6132.00TargaResourcesTRGP 9.2dd39.37–0.09 .91
113.74 60.15Target TGT 2.3 19 112.81+0.98.66
109.4272.97TaroPharm TARO ... 10 75.71–0.37 ...
17.147.38TataMotors TTM ...dd9.61+0.87 ...
59.3936.02TaubmanCtrs TCO 7.3 50 36.84+0.22.675
27.79 14.73TaylorMorrisonTMHC ... 13 27.65+2.05 ...
21.5613.91Team TISI ...dd18.06+0.17 ...
30.2718.20TechnipFMC FTI 2.3dd22.90–0.57.13
25.7514.51TeckRscsB TECK .9 5 16.49–0.27.0379
7.492.82Teekay TK .0dd4.28–0.56.055
16.6610.74TeekayLNGun TGP 5.8 24 13.12–0.87.19
2.271.03TeekayOffshore TOO .0dd1.53 ... .01
2.19 0.87TeekayTankers TNK ...dd2.12+0.15 ...
20.1016.04TejonRanch TRC ... 93 16.52+0.03 ...
75.9342.08TeladocHealthTDOC ...dd69.22+1.77 ...
10.662.56Telaria TLRA ...dd7.23–0.10 ...
19.368.63TelecomArgentina TEO12.4dd10.00–0.84 .2888
329.20189.35TeledyneTech TDY ... 33 319.92–2.08 ...
373.90226.02Teleflex TFX .4 57 328.31+6.22.34
14.479.98TelefonicaBras VIV ... 12 13.23+0.18 ...
9.086.50Telefonica TEF 4.9^11 7.85+0.10.2255
31.4823.35TelekmIndonesia TLK 2.1 21 29.54–0.10.7724
37.2924.01Telephone&Data TDS 2.6 19 25.70+0.34.165
84.38 38.90TempurSealy TPX ... 37 82.70+5.44 ...
32.5919.95Tenaris TS 4.0 13 20.53–0.57.56
19.9711.81TencentMusic TME ... 77 13.50+0.02 ...
31.6416.61TenetHealthcare THC ...dd23.81+1.23 ...
78.6448.97Tennant TNC 1.3 34 68.98–1.53.22
39.127.62Tenneco TEN .0dd13.01+1.71.25
49.42 28.53 Teradata TDC ...cc28.57–1.07 ...
38.5722.84Terex TEX 1.6cc26.95+2.02.11
54.01 33.52TerrenoRealty TRNO 2.0 55 53.43+0.65.27
3.661.25TetraTech TTI ...dd1.61–0.17 ...
23.976.07TevaPharm TEVA ...dd7.50+0.60 ...
915.66409.00TexasPacLand TPL .3 15 592.09–18.046.00
14.176.40Textainer TGH ... 18 9.61–0.18 ...
58.5042.30Textron TXT .2 13 46.01–2.85.02
305.45208.34ThermoFisherSci TMO .3 32 281.42–2.22.19
26.8018.37Thermon THR ... 36 23.03+0.81 ...
12.218.85ThirdPointReinsTPRE ...dd9.87+0.25 ...
71.2846.45ThomsonReuters TRI 2.2^69 66.70–0.16.36
78.5642.05ThorIndustries THO 2.7 24 58.22+4.36 .40
18.266.473DSystems DDD ...dd8.27+0.37 ...
219.75150.583M MMM 3.5 20 163.10+5.001.44
30.4413.60Tidewater TDW ...dd15.66+0.43 ...
4.51 0.98 TidewaterWtATDW.WTA ......1.29+0.08 ...
3.971.01TidewaterWtBTDW.WTB ......1.19+0.04 ...
117.9373.04Tiffany TIF 2.6 19 88.49–3.39.5818.287.62Tilly's TLYS ... 13 10.23+0.32 ...
52.3833.98Timken TKR 2.5 11 44.36+1.31.28
14.584.86TimkenSteel TMST ...dd5.41–0.42 ...
8.402.25TItanIntl TWI .7dd2.73+0.12.005
41.7028.68TollBros TOL 1.1 9 40.59+1.12.11
40.8228.41TootsieRoll TR 1.0 39 35.00–0.90.09
102.72 41.27TopBuild BLD ...^21 101.61+3.94 ...
75.2752.97Toro TTC 1.2 29 74.15+1.01.225
59.5547.73TorontoDomBk TD 3.9 12 56.45+0.57.5636
10.009.61TortoiseAcqn SHLL ......9.88+0.02 ...
0.75 0.45 TortoiseAcqnWtSHLL.WT...... .55+0.04 ...
61.0847.70Total TOT ... 12 51.47+0.48 ...
7.803.95TownsquareMedia TSQ 4.9dd6.15+0.03.075
138.41111.12ToyotaMotor TM 2.6 11 135.77+0.322.1878
7.613.99Transalta TAC 2.0dd6.03–0.16 .03
38.3422.85TrancntlRlty TCI ... 2 28.62–1.73 ...
555.27307.36TransDigm TDG .0 39 526.57+1.7930.00
12.683.76Transocean RIG ...dd4.54–0.03 ...
17.006.05TransportadGas TGS ... 3 8.07–0.29 ...
85.5052.15TransUnion TRU .4^49 81.41+0.88.075
155.09111.08Travelers TRV 2.3 14 141.36–1.24.82
12.126.69TrecoraResourcesTREC ...dd8.69–0.20 ...
20.4814.85Tredegar TG 2.5 25 19.51+0.09.12
67.8841.18TreeHouseFoods THS ...dd53.92+0.56 ...
93.3450.88Trex TREX ... 44 90.85+0.35 ...
10.42 10.00TrineAcqnUnTRNE.UT......10.42+0.06 ...
10.059.61TrineAcqn TRNE ... ...9.90+0.01 ...
1.000.61TrineAcqnWt TRNE.WT...... .90+0.05 ...
76.9238.74TriNet TNET ... 23 60.25+1.22 ...
26.6316.03TrinityIndustries TRN 3.8 20 18.05+0.83.17
60.1527.36Trinseo TSE 3.8 13 42.13–0.15.40
27.6412.66Triple-SMgmt GTS .0 9 14.34+0.41.00
17.1710.25TriplePtVent TPVG 8.8^7 16.33+0.03.36
36.7628.20TritonIntl TRTN 6.0 8 34.67+0.41.52
26.0011.16TriumphGroup TGI .8dd20.49–0.77.04
15.506.46Tronox TROX 2.2dd8.26+0.10.045
25.7518.62TrueBlue TBI ... 13 22.00+0.40 ...
4.00 2.56TsakosEnergy TNP 5.2dd3.82+0.06.05
31.04 14.85 TufinSoftware TUFN ......15.45–0.28 ...
38.9012.00Tupperware TUP 6.8 6 15.86+0.03.27
7.164.52TurkcellIletism TKC 4.8 13 5.43–0.02.202
57.06 21.38 TurningPoint TPB .8 14 22.30–0.43.045
2.170.40TurquoiseHill TRQ ...dd .46–0.01 ...
20.529.24TutorPerini TPC ...dd16.48+1.29 ...
151.0062.43Twilio TWLO...dd106.35–7.99 ...
33.9820.35TwinRiver TRWH1.7^12 23.39+0.31.10
45.8626.26Twitter TWTR... 13 38.99–1.37 ...
14.8612.06TwoHarbors TWO12.9dd13.54+0.11.40
271.87 173.26TylerTech TYL ... 81 263.23–5.01 ...
94.0749.77TysonFoods TSN 1.8 14 82.42–1.18.375U
14.5910.12UBSGroup UBS 6.1^10 11.35+0.25.6875
49.92 38.14UDR UDR 2.8 87 49.80+1.79.3425
59.3145.94UGI UGI 2.4 26 48.17–0.86.325
14.8811.14UMHProp UMH 4.9dd14.76+0.54.18
64.5346.21Unitil UTL 2.4 21 62.53–0.32.37
19.0012.09USACompressionUSAC12.1dd17.33+0.24.525
59.7432.78USCellular USM ... 22 36.33+0.52 ...
11.95 8.86 USDPartners USDP15.0 27 9.65–0.07.365
43.1027.51USFoods USFD ... 22 39.64–1.18 ...
139.01 98.69USPhysTherapyUSPH .9 76 137.81+6.53.30
18.72 6.98 USSilica SLCA 3.6dd6.99–1.02.0625
10.333.37USXpress USX ... 8 4.98+0.26 ...
47.0828.31Uber UBER ...dd32.06+1.93 ...
7.903.61UltraparPart UGP 2.7^17 4.68 ....0482
27.7216.52UnderArmourA UAA ...cc19.69–0.30 ...
24.5515.05UnderArmourC UA ... 95 17.81–0.45 ...
28.5815.90Unifi UFI ...cc21.91–0.35 ...
205.22132.38Unifirst UNF .2 22 196.43+4.30.1125
63.6252.08Unilever UN 2.5 15 60.50+1.26.4585
64.8450.80Unilever UL 3.0 15 60.08+0.93.4585
180.54128.08UnionPacific UNP 2.2 19 161.50+0.11.97
19.546.39Unisys UIS ... 13 7.53–0.08 ...
25.842.51Unit UNT ...dd2.56–0.43 ...
2.381.64UnitedMicro UMC 2.9 61 2.26+0.07.0938
27.19 6.56 UnitedNatFoodsUNFI ...dd6.56–0.56 ...
123.6389.89UPSB UPS 3.3 21 117.35+1.33.96
142.6994.28UnitedRentals URI ...^9 128.66+10.26 ...
57.8143.14USBancorp USB 3.1 13 55.07+1.60.42
29.849.93USSteel X 1.9 2 10.72–0.62.05
144.40100.48UnitedTech UTX 2.1 22 136.80+0.65 .735
287.94208.07UnitedHealth UNH 1.8 18 245.34+23.271.08
27.7816.33Univar UNVR ...cc20.90+0.08 ...
76.9849.07Universal UVV 5.6 15 53.82+0.60.76
108.13 58.70UniversalHealth UHT 2.5 86 108.08+3.12.68
157.79112.79UniversalHealthB UHS .5 17 146.09–0.04.20
48.4623.57UnivInsurance UVE 2.2 9 28.95+0.49.16
5.822.34UnvlTechInst UTI ...dd5.45+0.10 ...
38.8424.71UnumGroup UNM 4.0 11 28.27–0.02 .285
21.3115.96UrbanEdgeProp UE 4.3 29 20.45+0.67.22
19.11 14.75UrstadtBiddle UBP 5.2^31 18.88+0.14.245
24.4818.50UrstadtPropA UBA 4.6 39 23.92+0.19.275
125.6158.30UsanaHealth USNA ...^16 69.64+1.24 ...V
10.136.96VEREIT VER 5.6 42 9.85+0.09.1375
93.10 63.23VF VFC 1.9 32 92.47+1.58.43
23.42 17.64VICIProp VICI 5.1^16 23.14+0.19.2975
6.863.32VOCEnergy VOC16.2 7 5.06–0.07.205
2.751.22VaalcoEnergy EGY ... 1 2.09+0.07 ...
286.40179.60VailResorts MTN 3.0 32 232.82+6.641.76
34.083.58Valaris VAL .0dd5.33 ... .04
15.9210.20Vale VALE ... 17 11.15–0.66 ...
100.2968.81ValeroEnergy VLO 4.0 15 91.06+3.06.90
4.511.63Valhi VHI 4.1 4 1.95+0.01.02
146.47103.01ValmontInds VMI 1.1 30 137.95+1.93.375
23.1616.90Valvoline VVV 1.9 18 21.89+0.02.106
24.638.30Vapotherm VAPO ...dd10.30+0.29 ...
142.50101.42VarianMed VAR ... 31 114.62+3.80 ...
14.468.62VectorGroup VGR13.1 22 11.59+0.40.40
46.5119.61Vectrus VEC ...^14 42.95–1.24 ...
12.477.04Vedanta VEDL12.1 8 8.50–0.06.1078
176.9079.26VeevaSystemsVEEV ... 78 142.90–9.14 ...
9.171.85VenatorMaterialsVNTR ...dd2.36+0.03 ...
75.4054.38Ventas VTR 4.4 53 72.86+0.73.7925
42.9313.46Veoneer VNE ...dd16.57+1.28 ...
36.70 12.83 Veritiv VRTV ...dd13.25–1.85 ...
61.5852.28Verizon VZ 4.0 16 61.05+1.12.615
29.6713.62VermilionEnergy VET14.1 9 14.74–0.40 .1738
31.969.61Verso VRS ... 5 13.36+0.86 ...72.2746.17Viad VVI .6 46 67.84+1.38.10
22.17 8.63VinceHolding VNCE ...cc21.79+0.90 ...
9.894.31Vipshop VIPS ... 17 9.43+0.41 ...
187.05121.60Visa V .6 35 175.71–1.35.25
22.9414.36Vishay VSH 2.1 9 17.98+0.40.095
41.9026.34VishayPrecision VPG ... 17 31.70+0.32 ...
11.033.80VistaOil&Gas VIST ......4.90–0.86 ...
15.084.30VistaOutdoor VSTO ...dd6.33+0.02 ...
27.8620.84VistraEnergy VST 1.9 19 26.79–0.30.125
2.461.21VistraEnergyWtVST.WTA ......2.01+0.02 ...
9.923.32VitaminShoppe VSI ...dd6.51–0.01 ...
9.823.55VivintSolar VSLR ...dd7.01–0.07 ...
206.80128.69VMware VMW ... 10 152.14–2.81 ...
42.6021.14VoceraComm VCRA ...dd24.19–0.43 ...
13.837.92Vonage VG ...cc10.38–0.24 ...
72.5058.60VornadoRealty VNO 4.2 4 62.42–0.22.66
2.821.52voxeljet VJET ...dd2.11+0.07 ...
57.5736.66VoyaFinancial VOYA 1.1 13 52.98+0.31.15
152.4982.52VulcanMatls VMC .8 35 146.04–1.40 .31W
146.6898.90WABCO WBC ... 20 135.04+0.56 ...
8.063.62W&TOffshore WTI ... 3 4.11–0.11 ...
98.1966.46WECEnergy WEC 2.5 27 92.96–0.85 .59
221.66131.35WEX WEX ... 81 200.98–5.11 ...
65.99 39.24WNS WNS ... 29 62.90+2.93 ...
93.53 63.20W.P.Carey WPC 4.4^33 93.45+2.751.036
70.2850.31WPP WPP 6.3 16 59.42+0.541.3892
18.658.79WPXEnergy WPX ... 7 9.54–0.78 ...
16.7012.25WabashNationalWNC 2.2 13 14.46+0.87.08
98.8061.00Wabtec WAB .7 39 69.42+2.81.12
21.4314.92Waddell&ReedFinWDR 6.5 8 15.43–0.03.25
61.35 37.96Walker&Dunlop WD 2.0 11 60.19+1.16.30
120.7185.78Walmart WMT 1.8^27 119.14–1.10.53
33.4918.75WarriorMetCoal HCC .9 2 21.82+0.12.05
6.963.11WashingtonPrimeWPG24.6 23 4.07+0.21.25
29.6322.53WashingtonREITWRE 4.2cc28.85+0.29.30
97.9370.28WasteConnectionsWCN .7 45 94.20+2.06.16
121.7783.22WasteMgt WM 1.8 29 117.05+0.71.5125
255.21167.94Waters WAT ... 27 215.75+2.13 ...
176.64 131.88Watsco WSO 3.7^27 173.30+3.891.60
172.76 132.69WatscoB WSO.B3.7 27 171.66+6.661.60
100.0561.17WattsWater WTS 1.0 24 91.39+1.46.23
173.7276.60Wayfair W ...dd109.20+1.43 ...
62.8342.29WebsterFin WBS 3.4 11 46.92+1.68.40
13.636.00Weidai WEI ... 6 6.26+0.21 ...
30.0523.80WeingartenRealty WRI 5.4 17 29.35+0.45.395
53.3035.26WeisMarkets WMK 3.5^16 35.90–0.41.31
19.7710.66Welbilt WBT ... 37 18.02+0.98 ...
319.09220.63WellCareHealthWCG ... 26 274.45+10.00 ...
55.0443.02WellsFargo WFC 4.1 11 49.97+0.76.51
92.5063.22Welltower WELL 3.8cc92.09+0.91.87
11.417.38WescoAircraft WAIR ... 26 11.01+0.01 ...
57.9442.03WescoIntl WCC ... 9 47.57+0.86 ...
152.1091.75WestPharmSvcs WST .5^46 140.85–1.15.16
54.1337.39WestAllianceBcp WAL 2.1 11 48.01+3.15.25
10.668.26WesternAssetMortWMC12.5 11 9.92+0.08.31
35.7521.92WesternMidstrmWES10.6 14 22.79–0.82.618
24.17 16.42WesternUnion WU 3.3 9 24.03+0.30.20
81.4955.82WestlakeChem WLK 1.7 13 61.79–1.93.2625
24.9920.25WestlakeChemPtrsWLKP 7.7 14 22.80–0.42.4579
20.5616.41WestpacBankingWBK 6.6 14 19.79+0.16.6518
48.5531.94WestRock WRK 5.0 11 36.70+0.13.455
44.9526.55Westwood WHG10.2 18 28.10–0.04.72
29.2320.52Weyerhaeuser WY 4.8cc28.28+1.15.34
30.9015.08WheatonPrecMetWPM 1.4dd26.43+0.20.09
161.87 99.40Whirlpool WHR 3.0 11 161.06+2.84 1.20
1104.14832.88WhiteMtnIns WTM .1 15 1087.34+14.841.00
14.6511.50WhitestoneREITWSR 8.3 31 13.77+0.21.095
42.226.00WhitingPetrol WLL ... 2 6.55–0.88 ...
11.724.98WideOpenWestWOW ... 8 5.95+0.20 ...
56.8940.66WileyA JW.A 3.1 17 44.04+0.01.34
21.60 9.85WilliamLyonHomes WLH ... 10 21.23+1.35 ...
29.5520.36Williams WMB 6.6cc22.91–0.18.38
71.18 45.01Williams-SonomaWSM 2.8 16 69.26+0.65.48
42.21 19.77Winnebago WGO 1.1 12 41.30+2.78.11
4.633.51Wipro WIT .3 17 3.80+0.14.0105
39.7223.05WolverineWwideWWW 1.4 15 28.60+0.26.10
44.5627.59WooriFin WF 3.6 4 30.28+0.551.3191
64.1131.65Workiva WK ...dd40.08–4.84 ...
42.1419.81WorldFuelSvcs INT 1.0^19 40.17+1.18.10
100.4558.50WWEnt WWE .7 80 67.00–3.02.12
44.7831.42WorthingtonIndsWOR 2.7 22 35.26–0.55.24
49.7533.55WyndhamDestWYND3.9 10 46.13+0.85.45
61.4943.03WyndhamHtls WH 2.3 34 50.80+0.88.29XYZ
9.42 1.88 XFinancial XYF ... 2 1.99–0.03 ...
96.8841.05XPOLogistics XPO ... 26 76.74+2.70 ...
23.3316.47XeniaHotels XHR 5.3 17 20.57–0.42.275
36.5818.58Xerox XRX 3.4 14 29.80+0.39.25
5.103.68XinyuanRealEst XIN 9.6 2 4.07–0.07.10
85.3960.65Xylem XYL 1.2 25 79.78+2.15.24
38.1112.40YETI YETI ... 42 32.45+0.66 ...
18.738.04YPF YPF 2.4 6 9.12–0.17.1396
3.781.78YamanaGold AUY 1.2dd3.37+0.10.01
45.4529.33Yelp YELP ... 46 32.93+0.21 ...
23.3212.90Yext YEXT ...dd14.40–0.90 ...
18.616.04YirenDigital YRD ... 4 7.34+0.49 ...
119.7284.53YumBrands YUM 1.5 27 112.30–2.15.42
48.3630.60YumChina YUMC1.1 25 43.82–0.67.12
22.5615.09ZTOExpress ZTO ... 26 20.84+0.16 ...
34.33 20.27ZayoGroup ZAYO ... 55 34.33+0.38 ...
94.8945.60Zendesk ZEN ...dd64.40–7.48 ...
143.5796.99ZimmerBiomet ZBH .7dd137.61+1.17.24
130.20 78.90Zoetis ZTS .5 45 128.12–0.35.164
24.6513.04Zuora ZUO ...dd13.62–1.04 ...
30.21 10.72Zymeworks ZYME ...dd29.62+2.23 ...NYSEARCA
16.1412.50EmpireStateReal250 FISK 3.1...13.70–0.10.105
16.4012.16EmpireStateReal60OGCP3.0...13.87+0.13.105
16.3211.99EmpireStateRealESESBA 3.0 ...14.14+0.34.105
25.20 24.92NuvESGHYCorpBdNUHY ......25.20+0.24 ...
22.7414.58USBrentOilFd BNO ......18.12–0.37 ...
33.4922.05USGasolineFd UGA ......30.00–0.46 ...
39.8717.74USNatGas UNG ......20.07+1.04 ...
14.809.23UnitedStatesOilFd USO ......11.22–0.20 ...
11.848.43US12mthNtlGas UNL ......8.89+0.17 ...
26.3617.05US12moOilFd USL ......20.30–0.43 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List