September 30, 2019 BARRON’S M17
19.667.27Huami HMI ... 23 10.09–0.47 ...
26.76 19.32 HuanengPower HNP 2.7 16 19.33–2.47.5964
137.9791.88Hubbell HUBB 2.5 20 132.14+0.94.84
207.98108.39HubSpot HUBS ...dd149.91–10.45 ...
7.832.99HudbayMinerals HBM .4dd3.65–0.27.0075
22.9710.33Hudson HUD ... 49 12.20+0.11 ...
36.1927.12HudsonPacProp HPP 3.0cc33.47–0.40.25
355.88225.65Humana HUM .9 14 257.59–19.69.55
3.792.76HuntCosFin HCFT 9.1 35 3.29–0.06.075
262.32173.80HuntingIngalls HII 1.6^13 213.39–1.43.86
27.7717.33Huntsman HUN 2.8 18 22.91+0.42.1625
81.5763.45HyattHotels H 1.0^19 72.87–2.74.19
76.7943.26HysterYaleMatls HY 2.3 27 55.07+0.17.3175I
49.9636.00IAA IAA ... 30 43.00–1.90 ...
12.77 8.07ICICIBank IBN .2 43 12.47+0.64.0282
114.01 89.31IDACORP IDA 2.2 25 112.50+1.31.63
11.84 5.14IDT IDT ...^25 10.63–0.66 ...
68.8844.52IHSMarkit INFO ... 70 65.68–1.68 ...
13.729.22INGGroep ING 5.9^8 10.43–0.26.2687
23.5515.15Invesco IVZ 7.3 12 17.02+0.15.31
17.464.53IONGeophysical IO ...dd8.73–0.86 ...
164.13104.90IQVIA IQV ...cc148.25–7.35 ...
16.264.00IRSA IRS ...dd5.41–0.20 ...
66.8844.89ITT ITT 1.0 18 61.39+1.82.147
4.172.28IamGold IAG ...dd3.65–0.11 ...
173.84117.72IDEX IEX 1.2 30 164.54+0.20.50
161.71117.75IllinoisToolWks ITW 2.8 21 154.94–0.121.07
26.0517.55Imax IMAX ... 51 21.77–0.08 ...
5.050.99IndependenceContr ICD ...dd1.16–0.53 ...
41.0433.37Independence IHC 1.0 19 38.65–0.75.20
14.578.75IndepRealty IRT 5.0 35 14.34–0.10.18
57.0037.66IndustrsBachoco IBA 1.6 21 53.76+2.03.439
12.088.85Infosys INFY 2.0 22 11.21–0.14.151
128.3185.15Ingersoll-Rand IR 1.7 21 123.56+0.41.53
120.4172.59Ingevity NGVT ... 21 85.04–2.90 ...
107.5273.00Ingredion INGR 3.1 14 80.49–1.57.63
139.5339.45InnovativeIndProp IIPR 3.3 88 95.74+0.53.78
66.5629.56Inphi IPHI ...dd59.95–3.51 ...
144.9286.63Insperity NSP 1.2 25 98.05–1.42.30
71.7135.43InspireMedicalINSP ...dd61.57–5.24 ...
61.2929.24InstalledBldg IBP ... 29 56.62–2.72 ...
50.1929.48Instructure INST ...dd38.68–0.36 ...
92.6267.72IntegerHoldingsITGR ... 13 74.70–4.85 ...
37.7014.81Intelsat I ...dd23.07–0.14 ...
95.5569.69ICE ICE 1.2 26 92.40+0.07.275
71.0253.52InterContinentl IHG 1.9 27 61.65–0.19.399
47.4637.71IntercorpFinSvcs IFS ... 12 41.64–0.73 ...
154.36105.94IBM IBM 4.5 15 143.24+1.361.62
152.95104.86IntlFlavors IFF 2.5 35 120.81+0.64.75
59.6942.54IntlFlavorsUn IFFT 6.5...46.41+0.09.75
20.2311.32IntlGameTech IGT 5.7dd14.11–0.23.20
50.6936.45IntlPaper IP 4.8 11 41.66+0.96.50
22.3615.15IntlSeaways INSW ...dd19.14+0.87 ...
25.1019.56Interpublic IPG 4.4 13 21.41+0.25.235
82.4850.05InterXion INXN ...cc80.00–0.76 ...
4.412.51IntrepidPotash IPI ... 18 3.20–0.23 ...
14.803.05Invacare IVC .7dd7.41–0.48.0125
16.6713.67InvescoMtg IVR11.8dd15.30–0.39.45
74.11 46.30InvRlEst IRET 3.8...73.52+0.88.70
28.759.04Invitae NVTA ...dd18.85–2.79 ...
29.92 19.21InvitatHomes INVH 1.8cc29.61+0.36.13
37.3229.28IronMountain IRM 7.6 32 32.18+0.18.611
6.904.43IsraelChemicals ICL 4.3^13 4.97+0.06.2001
13.757.84iStar STAR 3.1 6 13.06+0.07.10
15.9410.70ItauCorpBanca ITCB 1.3 18 11.69–0.30.2226
10.807.17ItauUnibanco ITUB 5.3 12 8.52+0.18.0038J
12.257.70JAlexander's JAX ... 27 11.67+0.02 ...
43.2133.30JBGSMITHPropJBGS 2.3cc39.57+0.07.225
25.4013.28JELD-WEN JELD ... 19 19.31+0.15 ...
7.511.24J.Jill JILL ...dd1.89–0.03 ...
5.33 3.40 JMP JMP 4.6 18 3.45–0.11.04
120.4091.11JPMorganChase JPM 3.1 12 117.72–1.18.90
35.96 21.49Jabil JBL .9 20 35.23+4.55.08
94.1055.17JacobsEngg JEC .7dd90.69–1.10 .17
14.755.80JaggedPeakEner JAG ... 15 7.44–0.27 ...
16.8910.00JamesHardie JHX 1.6 33 16.71–0.05.26
27.0817.68JanusHenderson JHG 6.5 10 22.12+0.49.36
21.8215.16JefferiesFin JEF 2.8 4 17.76–0.46.125
22.2018.76JerniganCap JCAP 7.1 9 19.78+0.17.35
7.97 2.42 JianpuTech JT ...dd2.63–0.15 ...
24.847.11JinkoSolar JKS ... 10 16.82–3.55 ...
127.9766.28JohnBeanTech JBT .4 26 100.79–2.12.10
148.99121.00J&J JNJ 3.0 21 128.60–3.05.95
44.65 28.30JohnsonControls JCI 2.4 70 43.67–0.24.26
173.32119.79JonesLang JLL .6 14 139.31+2.19.43
2.801.74JumeiIntl JMEI ... 13 2.12–0.01 ...
49.77 7.53 JumiaTech JMIA ......8.23–2.15 ...
30.8022.42JuniperNetworksJNPR 3.1 18 24.87+1.02.19
9.711.45JupaiHoldings JP ...dd2.36+0.09 ...
4.421.08JustEnergy JE17.2dd2.22+0.72.0939K
28.6116.39KARAuction KAR 3.1 12 24.63–0.77.19
49.8130.83KBFin KB 3.9 5 35.40–1.251.6771
33.11 16.82KBHome KBH 1.1 13 32.53+1.06.09
26.8513.90KBR KBR 1.3 18 24.35–1.04.08
29.95 18.30KKR KKR 1.8 10 27.32–1.83.125
21.0018.54KKRRealEstFinKREF 8.8 14 19.50–0.57.43
15.4210.86KT KT 3.5 10 11.37–0.14.4464
37.4316.19K12 LRN ...^30 26.48+0.41 ...
109.3376.44Kadant KAI 1.1 16 87.39+0.43.23
3.461.63Kadmon KDMN...dd2.49–0.32 ...
67.4851.34Kaman KAMN1.4 32 59.15–1.35.20
134.70 90.55KSCitySouthern KSU 1.1 24 132.52+0.48.36
13.914.69Keane FRAC ... 72 6.10–0.10 ...
72.9851.34Kellogg K 3.6 26 64.10+0.37.57
23.1315.55Kemet KEM 1.1 5 17.97–1.51.05
91.9861.57Kemper KMPR1.3 14 78.06+0.30.25
44.8127.49Kennametal KMT 2.7 10 30.07–0.44.20
22.7517.25KennedyWilson KW 3.8 35 21.82–0.34.21
21.7013.67KenonHoldings KEN ...dd19.78–0.27 ...
31.0622.19KeurigDrPepper KDP 2.2 40 27.00–0.32.15
12.270.96KeyEnergySvcs KEG ...dd1.36–0.30 ...
20.7413.66KeyCorp KEY 4.1 11 17.86+0.09.185
102.0053.21KeysightTechsKEYS ... 59 96.29–2.48 ...80.6659.05KilroyRealty KRC 2.5 29 77.55–1.05.485
21.4213.01KimbellRoyalty KRP11.0dd14.62–0.11.39
143.16100.32KimberlyClark KMB 2.9 27 142.06+7.021.03
20.86 14.29KimcoRealty KIM 5.4 28 20.85+0.58.28
21.5014.62KinderMorgan KMI 4.8 21 20.67–0.25.25
3.211.82KingswayFin KFS ...dd2.20–0.20 ...
5.47 2.38KinrossGold KGC ...cc4.80–0.38 ...
86.4460.63Kirby KEX ...^45 82.00+1.53 ...
51.0818.12KirklandLakeGold KL .4 26 45.43–1.79.04
17.2013.66KiteRealty KRG 7.8dd16.35+0.39.3175
39.2623.27Knight-Swift KNX .7 15 35.88+0.97.06
25.8915.72Knoll KNL 2.7 15 25.27–0.31.17
22.0417.18KnotOffshore KNOP11.0...18.89+0.09.52
21.4212.20Knowles KN ... 29 20.49+0.48 ...
83.2843.33Kohl's KSS 5.4 11 49.64+0.62.67
48.8432.98KoninklijkePhil PHG 1.8 27 45.40–2.54.9612
41.7525.78KontoorBrands KTB 6.5 ...34.52+0.67.56
32.5315.00Koppers KOP ... 20 29.03–0.61 ...
15.789.90KoreaElcPwr KEP ...dd10.70–0.02 ...
49.9334.35KornFerry KFY 1.1 12 37.62–0.35.10
9.753.53KosmosEnergy KOS 2.9cc6.30–0.36.0452
47.7919.13Kraton KRA ... 9 32.09–0.21 ...
31.9820.70Kroger KR 2.5^13 25.74+0.06 .16
17.149.65KronosWorldwide KRO 5.9 12 12.22–0.22.18L
14.104.02LAIX LAIX ...dd4.20+0.05 ...
12.307.62LATAMAirlines LTM .3 93 11.81+2.89.0885
38.0015.82LBrands LB 6.3 9 18.94+0.07.30
97.7759.68LCIInds LCII 2.9^16 89.01–4.62.65
9.815.08LGDisplay LPL 2.9dd5.69–0.42.2032
42.5527.04LINE LN ...dd36.74–0.77 ...
9.982.81LSBInds LXU ...dd5.24–0.36 ...
11.520.85LSCComm LKSD76.5dd1.36+0.13.26
51.93 40.11LTCProperties LTC 4.4 19 51.58+1.46.19
217.31 123.24L3HarrisTech LHX 1.4 27 208.92–3.06.75
36.6325.30La-Z-Boy LZB 1.6 23 33.34+1.02.13
178.44119.38LabCpAm LH ... 20 165.43–7.26 ...
18.8214.75LadderCapital LADR 7.9 12 17.23+0.01.34
83.8658.83LambWeston LW 1.1 23 73.36–0.16.20
15.523.33Lannett LCI ...dd11.08–2.72 ...
8.342.26LaredoPetrol LPI ... 2 2.52–0.08 ...
69.6047.39LasVegasSands LVS 5.4^23 57.11+0.78.77
48.5531.07Lazard LAZ 5.4 11 34.66–0.65.47
10.313.93Leaf LEAF ...dd4.31+0.19 ...
160.00105.10Lear LEA 2.5 9 117.99–0.91.75
3.691.77LeeEnterprises LEE ... 7 2.01–0.10 ...
10.219.53LegacyAcqn LGC ...cc10.19–0.02 ...
10.7510.04LegacyAcqnUnLGC.UT ......10.50–0.14 ...
0.560.22LegacyAcqnWtLGC.WT ...... .35–0.01 ...
40.2723.25LeggMason LM 4.2dd38.36+0.02.40
46.5033.48Leggett&Platt LEG 3.9 19 40.92+0.11.40
89.0050.33Leidos LDOS 1.6 19 85.02–1.31.34
2.201.05LejuHoldings LEJU ... 68 2.00+0.07 ...
20.1512.30LendingClub LC ...dd13.73–0.68 ...
56.05 37.29LennarA LEN .3 9 54.72+0.62.04
44.29 29.80LennarB LEN.B .4 7 43.47+0.53.04
298.49177.36LennoxIntl LII 1.3^27 241.58+2.55 .77
10.799.22LeoHoldings LHC ......10.24+0.04 ...
1.700.43LeoHldgsWt LHC.WT ...... .71 ... ...
24.5016.00LeviStrauss LEVI .0 19 19.21+0.96 .15
10.677.66LexingtonRealty LXP 4.0 9 10.20–0.16.1025
23.519.85LibertyOilfield LBRT 1.8 8 10.85–0.08.05
53.3939.82LibertyProperty LPT 3.2 16 51.54+0.78.41
106.4388.92LifeStorage LSI 3.8 24 105.83+1.211.00
1.810.60LightInTheBox LITB ...dd1.20–0.13 ...
132.13104.17EliLilly LLY 2.3 27 112.37–3.79.645
71.2748.07LincolnNational LNC 2.4 9 60.91+0.18.37
206.82145.95Linde LIN 1.8 19 191.55–2.56.875
109.5073.00Lindsay LNN 1.3cc92.92–1.13.31
9.606.59Linx LINX ... 90 7.93–0.11 ...
25.258.63LionsGateA LGF.A ...dd9.20–0.29 ...
23.938.15LionsGateB LGF.B ...dd8.70–0.17 ...
139.1867.90LithiaMotors LAD .9 11 130.23+0.07.30
4.952.75LithiumAmericas LAC ...dd3.11+0.08 ...
73.7246.02LiveNationEnt LYV ...dd66.34–1.05 ...
19.905.49Livent LTHM ... 11 6.62–0.66 ...
63.2336.53LiveRamp RAMP ... 3 42.88–3.83 ...
3.472.30LloydsBanking LYG 6.2 10 2.66–0.04 .0556
399.96241.18LockheedMartin LMT 2.5 19 387.87–0.38 2.40
56.2042.06Loews L .5 21 51.51+0.54.0625
13.444.15LomaNegra LOMA ... 8 5.69+0.41 ...
27.2320.39LouisianaPacific LPX 2.2 19 24.90–0.16.135
118.2384.75Lowe's LOW 2.0 34 109.54–1.42.55
2.10 0.99Luby's LUB ...dd1.93–0.02 ...
15.896.59LumberLiqu LL ...dd9.65+0.41 ...
28.0615.02Luxfer LXFR 3.2cc15.75–0.20.125
44.0317.90Lydall LDL ...^43 25.53+1.11 ...
106.6168.61LyondellBasell LYB 4.7 9 88.70+0.411.05M
176.11133.78M&TBank MTB 2.5 11 158.19+1.891.00
11.157.95MBIA MBI ...dd9.27–0.60 ...
44.0123.28MDCHoldings MDC 2.8 13 42.22–0.21.30
28.82 22.73MDURscs MDU 2.9^19 28.36+0.30.2025
7.66 6.40MFAFinancial MFA10.8 11 7.40–0.06.20
14.979.41MGICInvestment MTG 1.9^7 12.73–0.31.06
33.3025.50MGMGrowthPropMGP 6.2 30 30.01–1.05.47
31.6821.62MGMResorts MGM 1.9 79 27.27–1.58.13
38.48 20.35MIHomes MHO ... 10 37.00–0.65 ...
25.692.04MOGU MOGU ...dd2.61–0.34 ...
35.9025.85MPLX MPLX 9.4 12 27.74–2.32.6675
19.1311.19MRCGlobal MRC ... 20 12.03–0.90 ...
114.6486.72MSASafety MSA 1.5 35 108.70+0.78.42
247.57134.28MSCI MSCI 1.3 33 215.89–9.84.68
90.2564.59MSCIndustrialMSM 4.2 13 71.36+1.97.75
28.1313.73MSGNetworksMSGN ... 7 16.32–0.68 ...
9.737.96MVCCapital MVC 6.7 14 8.91–0.03.15
12.635.56MVOil MVO16.4 6 7.61+0.10.305
55.5427.54Macerich MAC 9.3^43 32.31–0.11.75
24.8818.74Mack-Cali CLI 3.7 8 21.77+0.42 .20
46.5833.71MacquarieInfr MIC10.2^33 39.16–0.231.00
38.3514.20Macy's M 9.9 5 15.29–0.12.3775
317.70240.33MadisonSquGardenMSG ...cc263.03–5.49 ...
69.4454.25MagellanMid MMP 6.0 11 66.37–0.991.0125
57.8542.51MagnaIntl MGA 2.8 7 52.30–0.50.365
12.005.75MagnaChipSem MX ...dd10.20–0.51 ...
15.239.27MagnoliaOil MGY ... 24 11.16–0.49 ...
44.3531.95MainStreetCapMAIN 5.6 17 43.32–1.02.205
32.341.43Mallinckrodt MNK ...dd2.25–0.19 ...
23.05 16.07 ManchesterUnitedMANU1.1cc16.41–1.09.0925.3011.47Manitowoc MTW ...dd12.12–1.12 ...
3.031.45Manning&Napier MN 4.2 24 1.89–0.05.02
97.9661.57Manpower MAN 2.6 10 83.00–2.901.09
18.8713.33ManulifeFin MFC 3.1 8 18.24–0.20.1879
24.2011.39MarathonOil MRO 1.6 10 12.20–0.98.05
86.5643.96MarathonPetrol MPC 3.4^14 62.42+7.32.53
43.5029.49Marcus&Millichap MMI ... 17 35.52–0.88 ...
45.8231.90Marcus MCS 1.7 25 36.95+0.65.16
24.6712.48MarineProducts MPX 3.4 17 14.25–0.83.12
26.1113.73MarineMax HZO ... 9 15.26+0.22 ...
1204.45 950.16Markel MKL ... 22 1185.34+0.06 ...
113.0860.68MarriottVacations VAC 1.8cc102.05–6.18.45
103.3774.30Marsh&McLenMMC 1.8 35 99.76–1.14.455
274.78 150.75MartinMarietta MLM .8 34 270.72+4.31.55
43.5927.03Masco MAS 1.3 17 41.68+1.05.135
65.2243.76MasoniteIntl DOOR ... 24 57.64+0.64 ...
66.6137.24MasTec MTZ ...^16 64.50+1.33 ...
293.69171.89Mastercard MA .5 41 269.13–2.04.33
34.9113.42MatadorResourcesMTDR ... 11 16.24–0.79 ...
71.9742.50Materion MTRN .7 41 61.69–2.33.11
42.1630.60Matson MATX 2.3 17 37.72–0.80.22
12.849.23MauiLand MLP ...cc10.73–0.12 ...
33.793.83MaxarTech MAXR .5dd7.71–1.39.01
82.0260.00Maximus MMS 1.3 22 77.28–0.75.25
28.7014.87MaxLinear MXL ...dd22.28+0.21 ...
17.4011.16MayvilleEngg MEC ......12.47–0.41 ...
171.10119.00McCormick MKC 1.5 31 156.80–3.34 .57
171.00119.50McCormickVtgMKC.V1.5^31 156.25–4.83 .57
18.591.44McDermottIntl MDR ...dd2.00–0.01 ...
221.93161.82McDonalds MCD 2.3^28 213.16+3.77 1.25
2.441.23McEwenMining MUX ...dd1.66–0.11 ...
150.82106.11McKesson MCK 1.2 45 135.53–11.29.41
3.191.53Mechel MTL ... 2 1.96–0.09 ...
44.7226.18Medallia MDLA ...dd27.51–2.61 ...
19.67 13.98MedicalProp MPW 5.3 7 19.47+0.43.26
228.7696.40Medifast MED 3.0 17 101.01–6.98.75
3.972.19MedleyCapital MCC .0dd2.64+0.02.05
5.742.16MedleyMgmt MDLY 3.4dd3.58+0.19.03
47.3219.93Mednax MD ...dd22.35–0.65 ...
112.05 81.66Medtronic MDT 2.0 33 107.32–3.86.54
10.209.45MegalithFinAcqnMFAC ...cc10.16–0.04 ...
0.600.23MegalithFinWtMFAC.WT ...... .38+0.06 ...
87.3566.10Merck MRK 2.7 23 82.91–2.25.55
65.2247.96MercuryGeneral MCY 4.5 16 55.51+0.07.6275
62.4031.43Meredith MDP 6.4dd36.03–0.43.575
71.78 32.02MeritageHomes MTH ... 13 69.12–1.18 ...
25.7815.01Meritor MTOR ... 6 17.87–0.75 ...
15.006.41MesaRoyalty MTR13.0 7 8.68+0.68 .0343
32.6821.55MesabiTrust MSB14.4 8 23.86+0.16.21
37.4220.99MethodeElec MEI 1.3 13 33.99–0.55.11
51.1637.76MetLife MET 3.7 8 47.36–0.08.44
44.9929.05MetropolitanBk MCB ...^12 39.82–0.39 ...
873.51500.74MettlerToledo MTD ... 32 699.28–9.90 ...
27.2512.50MicroFocus MFGP8.9dd13.99–0.47.5821
130.85 91.21MidAmApt MAA 2.9 63 130.33+1.28.96
20.9111.11Milacron MCRN ... 50 16.73+0.13 ...
35.2622.80MillerIndustries MLR 2.1 10 33.55–0.87.18
68.4945.26MineralsTechs MTX .4 12 52.77–0.48.05
22.0012.38MistrasGroup MG ......16.32+0.29 ...
6.474.49MitsubishiUFJMUFG3.2 8 5.10–0.14.102
20.0712.99MiXTelematicsMIXT 1.3 18 14.07+0.16.0654
3.542.66MizuhoFin MFG 3.3 46 3.09–0.08.0693
9.636.64MobileTeleSys MBT 6.9^56 8.21–0.15.6315
29.2612.60ModelN MODN ...dd27.24–1.37 ...
16.679.50ModineMfg MOD ... 8 11.17+0.68 ...
56.4031.40Moelis MC 6.1 15 32.56–1.67.50
179.74108.93MohawkInds MHK ... 12 123.58+0.19 ...
159.00105.28MolinaHealthcareMOH ... 9 107.47–7.09 ...
67.6249.92MolsonCoorsB TAP 4.0 14 57.47+1.21.57
16.7611.88MonmouthRealEstMNR 4.7dd14.41+0.18.17
21.752.59MontageRscs MR ... 2 3.74–0.32 ...
222.85129.26Moody's MCO 1.0 32 205.88–8.20.50
98.5268.37MoogA MOG.A1.2 17 81.71–2.14.25
48.6736.74MorganStanley MS 3.3 9 42.84–0.83.35
10.379.65MosaicAcqnAMOSC ... 76 10.33 ... ...
1.420.66MosaicAcqnWtMOSC.WT ......1.12–0.10 ...
37.3717.36Mosaic MOS 1.0 31 20.26–0.43.05
182.28108.25MotorolaSol MSI 1.3 29 170.19+3.98.57
44.3918.78Movado MOV 3.2 9 25.19+1.01.20
34.2421.49MuellerIndustries MLI 1.4 18 28.37–0.80.10
11.828.47MuellerWater MWA 1.9 37 11.23+0.25.0525
36.5317.04MurphyOil MUR 4.6 12 21.95–1.13.25
94.7169.98MurphyUSA MUSA ... 17 85.10–1.68 ...
24.1514.24MyersIndustries MYE 3.1dd17.66–0.07.135
26.90 5.08 MyovantSciencesMYOV ...dd5.19–0.81 ...N
62.10 28.77NACCOInds NC 1.2 10 62.10+5.29.19
35.0820.93NCR NCR ... 42 31.23–1.32 ...
15.718.71NGLEnergy NGL11.6 5 13.46–0.56.39
10.64 1.71 NIO NIO ...dd1.75–1.29 ...
6.832.95NLIndustries NL ...^21 3.66–0.49 ...
17.1810.36NOW DNOW ... 18 11.36–0.69 ...
43.6632.63NRGEnergy NRG .3 22 39.44+0.37.03
3770.002040.71NVR NVR ... 17 3626.69–8.56 ...
6.651.60NaborsIndustries NBR 2.1dd1.93–0.45.01
10.758.24NamTaiProperty NTP ...dd8.99+0.44 ...
38.9229.26NatlBankHoldingsNBHC 2.2 15 34.89–1.48.19
61.7145.47NationalFuelGas NFG 3.7 14 47.06–0.22.435
59.0146.36NationalGrid NGG 5.7 19 54.02+0.862.0256
84.7570.54NatlHealthInv NHI 5.1 23 83.11+0.061.05
46.6418.05NatlOilwell NOV .9dd22.04–0.52.05
133.9582.38NatlPrestoInds NPK 1.1^18 89.05+0.836.00
57.8042.97NatlRetailProp NNN 3.7 40 56.41+0.69.515
34.8024.44NatlStorage NSA 3.8dd33.36+0.27.32
21.4810.22NaturalGasSvcs NGS ...cc12.85–1.05 ...
24.508.50NaturalGrocersNGVC ... 23 10.30–0.41 ...
44.71 25.00 NaturalResPtrs NRP 6.9 4 25.92–1.56.45
6.901.11Natuzzi NTZ ... 1 1.53+0.07 ...
14.301.21Nautilus NLS ...dd1.38+0.07 ...
28.2118.85NavigantConsult NCI .7dd27.94 ... .05
12.738.70NavigatorHldgsNVGS ...dd10.70–0.36 ...
8.622.90NaviosMaritime NNA17.9dd6.70–0.54.30
8.101.69NaviosMaritime NM ...dd5.02+0.04 ...
27.7511.43NaviosMaritimeNMM 6.8dd17.75+0.22.30
39.7721.32NavistarIntl NAV ...^9 27.99–0.42 ...
86.8956.67Neenah NP 2.8 22 64.70+1.84.45
69.9747.59Nelnet NNI 1.1 20 63.73–3.77.18
9.483.26NeoPhotonics NPTN ...dd5.86–0.41 ...
10.45 5.58 Nesco NSCO ... 50 6.00–0.72 ...
1.70 0.59 NescoWt NSCO.WT ...... .81–0.08 ...
91.6034.75Nevro NVRO ...dd84.41–5.50 ...
10.25 9.44NewFrontier NFC ... 79 10.18–0.01 ...1.420.55NewFrontierWtNFC.WT ......1.06–0.02 ...
8.383.46NewHome NWHM ...dd4.36–0.05 ...
51.8343.51NewJerseyRscs NJR 2.8 30 45.01+0.65.3125
16.257.08NewMediaInvtNEWM17.0cc8.93–0.43.38
14.3812.06NewMountainFinNMFC10.0 13 13.62–0.06.34
115.8850.30NewOrientalEduc EDU ... 72 106.21–5.18 ...
109.0050.00NewRelic NEWR ...dd61.41–1.81 ...
18.1113.63NewResidInvt NRZ12.8 19 15.59+0.38 .50
7.274.04NewSeniorInvt SNR 7.8dd6.63–0.12.13
13.398.61NYCmntyBcp NYCB 5.4 16 12.68+0.20.17
36.2521.34NYTimesA NYT .7 36 28.91–0.10 .05
489.11352.89NewMarket NEU 1.6 20 464.58+0.941.90
41.2329.06NewmontGold NEM 1.5dd38.40–1.44.14
10.906.06NewparkResources NR ... 35 7.59–0.22 ...
13.697.00NexaResourcesNEXA 5.6 19 9.37–0.41.5255
47.97 32.25NexPointResidentlNXRT 2.3dd47.10–0.46.275
232.79 164.78NextEraEnergy NEE 2.2 33 231.26+5.541.25
50.50 48.00NextEraEnergyUnNEE.PRO4.4...49.92+0.67.5549
53.9039.35NextEraEnergy NEP 3.6dd52.40–0.85.5025
28.5019.96NielsenHoldingsNLSN 6.7dd21.05–1.33.35
92.86 66.53Nike NKE 1.0 35 92.31+5.63.22
40.394.85NineEnergy NINE ...dd6.13–0.60 ...
30.67 24.19NiSource NI 2.7cc30.03+0.55.20
60.1428.17NoahHoldingsNOAH ... 14 29.15–1.60 ...
7.440.99Noble NE ...dd1.32–0.55 ...
32.7317.11NobleEnergy NBL 2.1dd22.46–0.69.12
43.9822.28NobleMidstreamNBLX 9.9^6 24.15–2.82.6418
6.654.71Nokia NOK 3.4dd5.04–0.25.0558
23.0615.87NomadFoodsNOMD ... 22 20.11–0.65 ...
5.053.05NomuraHoldingsNMR 1.1dd4.26–0.16.0277
34.7619.46Norbord OSB ... 24 24.08+0.25 ...
3.471.66NordicAmTankers NAT 4.1dd2.17+0.16.01
67.7525.01Nordstrom JWN 4.5 11 32.89+0.74.37
211.46138.65NorfolkSouthern NSC 1.9 18 180.87+0.38.94
13.627.82NorthAmConstr NOA 1.0 18 11.66–0.30.0301
7.755.12NoEuroOil NRT13.2^8 6.15+0.08.22
383.89 223.63NorthropGrumNOC 1.4 18 371.18+3.001.32
18.4412.70NorthstarRltyEur NRE 3.5 5 17.02+0.02.15
73.5057.20NorthwestNat NWN 2.7 30 71.33–0.09.475
76.72 56.23Northwestern NWE 3.1 18 75.18+0.50.575
59.7139.36NorwegCruise NCLH ... 11 51.02–2.65 ...
95.0072.23Novartis NVS 2.1 18 87.40+0.331.6288
53.5541.23NovoNordisk NVO 1.7^22 51.63–1.31.4452
83.1935.03NuSkinEnts NUS 3.5 19 42.21–0.43.37
66.0346.10Nucor NUE 3.2 7 50.01–2.61.40
30.0619.81NuSTAREnergy NS 8.5dd28.09–0.49.60
58.9943.96Nutrien NTR 3.6cc49.45–2.12.45
28.4919.28nVentElectric NVT 3.2 15 21.90+0.02 .175O
24.9514.42OFGBancorp OFG 1.3 13 22.14–0.31.07
45.75 35.55OGEEnergy OGE 3.2 22 45.43+0.47 .3875
96.53 75.51ONEGas OGS 2.1 28 95.25+1.09.50
77.2150.26ONEOK OKE 4.9 24 73.30–2.47.89
10.3010.10OaktreeAcqnOAC.UT ......10.17+0.04 ...
9.95 9.78OaktreeAcqn OAC ......9.87–0.08 ...
53.8938.70OaktreeCapitalUn OAK 4.9 17 51.52–2.081.05
23.1914.26OasisMidstreamOMP11.4 6 16.20–0.44.49
14.572.41OasisPetrol OAS ... 5 3.46–0.50 ...
6.82 0.85 ObsidianEnergy OBE ...dd .86–0.10 ...
83.3541.83OccidentalPetrol OXY 7.0 9 45.14–0.56.79
28.3210.74OceaneeringIntl OII ...dd13.30–0.49 ...
4.271.20OcwenFinancialOCN ...dd1.89–0.12 ...
3.450.83Oi OIBR.C ...dd1.14 ... ...
39.2024.25OilDriAmerica ODC 3.0 22 33.55–1.26.25
34.6611.73OilStatesIntl OIS ...dd12.76–1.26 ...
23.8219.55OldRepublic ORI 3.4 9 23.41+0.441.00
27.3215.38Olin OLN 4.3 12 18.75+0.12.20
42.25 31.69OmegaHealthcare OHI 6.3 34 41.62+0.67.66
85.0565.85Omnicom OMC 3.3 13 77.78–0.09.65
10.105.48OmnovaSol OMN ...^56 10.07–0.01 ...
8.992.88OnDeckCapitalONDK ... 8 3.33+0.02 ...
31.7823.02OneLiberty OLP 6.5 30 27.66–0.91.45
43.2822.47OneMain OMF .3 8 36.52–1.002.00
9.786.71OneSmartIntl ONE ... 33 7.41–0.05 ...
16.809.85Ooma OOMA ...dd10.90+0.27 ...
33.8623.51OppenheimerA OPY 1.6 11 30.33–0.87.12
60.5042.40Oracle ORCL 1.8^18 54.09+0.62.24
17.0614.57Orange ORAN4.0 18 15.65+0.07.4505
7.335.04OrchidIslandCapORC17.0dd5.65–0.13.08
33.3612.10OrionEngCarbons OEC 4.8 12 16.68+0.09.20
7.661.80OrionGroup ORN ...dd4.45+0.01 ...
82.7567.00Orix IX 3.9 7 76.50–4.572.120475.91 49.01OrmatTech ORA .6 43 74.05+0.84.11
86.4551.42Oshkosh OSK 1.4 9 75.00–0.20.27
13.437.00OsiskoGoldRoyal OR 1.6dd9.69–2.56 .0377
28.4116.81OutfrontMedia OUT 5.3^24 27.33–0.70.36
3.631.46OverseasShip OSG ... 19 1.76–0.05 ...
17.092.43Owens&Minor OMI .2dd5.64+0.03.0025
63.12 40.64OwensCorning OC 1.4 13 62.54+1.54 .22
20.789.58Owens-Illinois OI 2.0 6 10.03+0.11.05
18.1515.02OwlRock ORCC7.8 18 15.94–0.95.02
93.5263.50OxfordIndustries OXM 2.0 17 72.30+1.93.37PQ
53.9121.10PBFEnergy PBF 4.5cc26.50+1.91.30
23.6919.17PBFLogistics PBFX 9.7 13 21.20–0.22.515
49.425.07PG&E PCG ...dd10.12–1.49 ...
24.1613.30PGTInnovations PGTI ...^20 16.83+0.10 ...
52.7535.28PJTPartners PJT .5 53 40.02–1.65.05
27.0019.36PLDT PHI 4.5 13 21.44–0.54 .6935
144.32108.45PNCFin PNC 3.3 13 140.39–0.491.15
52.50 37.67PNMResources PNM 2.3dd51.45–0.02 .29
66.7041.14POSCO PKX 4.1 11 46.71–2.06.411
6.542.85PPDAI PPDF ... 2 2.90–0.57 ...
121.2994.37PPGInd PPG 1.7 23 118.22–1.04.51
32.8927.31PPL PPL 5.2 13 31.60–0.08.4125
18.5413.18PQGroup PQG ... 28 15.81–0.07 ...
75.4028.18PROS PRO ...dd58.83–2.48 ...
186.14120.21PSBusinessParks PSB 2.3 45 182.06+1.701.05
145.2567.41PVH PVH .2 10 87.72+1.61.0375
2.951.48PacificCoastOilROYT14.3 6 1.98–0.01.0238
9500.003.66PacificDrilling PACD ...dd3.92–0.58 ...
111.1677.90PackagingCpAm PKG 3.0 13 105.60+2.76.79
59.8226.98PagerDuty PD ...dd28.24–1.51 ...
53.4317.02PagSeguroDigPAGS ... 49 45.74–1.75 ...
260.63160.08PaloAltoNtwksPANW...dd202.40–5.85 ...
39.8912.01PampaEnergia PAM ... 2 16.70+0.68 ...
19.1710.58PanhandleOil&Gas PHX 1.1 15 13.95–0.28.04
23.5813.68ParPacific PARR ... 12 22.40+0.04 ...
29.7715.22ParTechnology PAR ...dd23.60–2.24 ...
15.1612.18ParamountGroupPGRE 3.0^65 13.34+0.25.10
23.3014.88ParkAerospace PKE 2.2 35 18.26–0.26.10
33.0223.02ParkHotels PK 7.2 18 24.88–1.12.45
24.0910.67ParkerDrilling PKD ...dd18.85+1.12 ...
190.97140.82ParkerHannifin PH 2.0 16 180.46+3.42.88
31.0513.72ParsleyEnergy PE .7 18 17.02–1.50.03
38.8229.03Parsons PSN ... 33 33.52–1.41 ...
13.954.07PartyCity PRTY ... 5 5.68–0.28 ...
259.71107.46PaycomSoftwarePAYC ... 77 206.40–9.56 ...
40.92 14.20 PeabodyEnergy BTU 3.6 4 14.95–0.55.145
13.19 8.92 Pearson PSO 2.7 12 8.92–1.62 .073
37.0925.64PebblebrookHotel PEB 5.5dd27.46–0.54.38
38.5628.30PembinaPipeline PBA 4.9 16 37.27–0.21 .1506
1.960.53PenneyJC JCP ...dd .90–0.05 ...
9.804.34PAReit PEI14.6dd5.76+0.15.21
32.2418.77PennyMacFin PFSI ... 11 30.06–1.45 ...
22.6217.88PennyMacMtg PMT 8.4^10 22.25+0.11 .47
49.2838.49PenskeAuto PAG 3.3 9 46.27+0.47.40
45.7034.50Pentair PNR 1.9 18 37.66+1.03 .18
185.70110.84Penumbra PEN ...cc132.00–15.90 ...
47.2628.05PerformanceFoodPFGC ... 29 45.53–0.53 ...
103.0071.83PerkinElmer PKI .3 38 85.16–1.40.07
8.504.71PermianBasin PBT 9.2 10 5.09+0.15 .04
3.711.70PermianvilleRT PVL11.2^8 2.71+0.05.044
12.895.45PermRock PRT11.0 8 8.16–0.08 .07
75.4236.28Perrigo PRGO1.5 86 54.98–0.26.21
26.6415.74Perspecta PRSP .9 58 25.90–0.40.06
83.2447.65PetroChina PTR 3.4 12 50.22–2.57.4059
17.9011.87PetroleoBrasil PBR ... 12 14.60+0.06 ...
15.7510.33PetroleoBrasilAPBR.A... 11 13.24+0.27 ...
46.4733.97Pfizer PFE 4.0 17 36.22–0.47 .36
92.7464.67PhilipMorris PM 6.2 15 75.13+3.931.17
119.1478.44Phillips66 PSX 3.5^9 103.66+0.39.90
59.7540.76Phillips66Ptrs PSXP 5.9 13 56.52–1.73.855
5.10 2.45 PhoenixNewMediaFENG ...dd2.60–0.37 ...
29.3822.05Phreesia PHR ...dd24.99–2.29 ...
19.1615.18PhysiciansRealty DOC 5.2 64 17.77+0.30 .23
21.4016.43PiedmontOfficeA PDM 4.0 22 20.91+0.27.21
36.403.04Pier1 PIR ...dd10.87+0.74 ...
21.00 16.51 PingIdentity PING ......16.52–2.79 ...
99.8178.11PinnacleWest PNW 3.0 22 97.41+0.24.7375
36.8323.05Pinterest PINS ......26.50–3.72 ...
189.78114.79PioneerNatRscs PXD 1.4 24 126.32–8.02.44
82.5261.35PiperJaffray PJC 2.0 16 75.23–2.16.375
8.563.14PitneyBowes PBI 4.4 5 4.51+0.08.0552-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.27600
26550
25500
24450
23400
22350
533500
518600
503700
488800
473900
459000
BREADTH DJIA
O N D J F M A M J J A SNYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is
added to the next day's total, and so on. When all five days' numbers are added together, this produces the weekly figure we
plot. Dec. 31, 1985 =1000.BREADTH 531,911 sDJIAsEnd of the Line: NYSE composite breadth fell last week, ending a five
week winning streak, as losers outpaced winners by 4 to 3. The S&P
500 dropped 1% for the week.
New York Stock Exchange Composite List