M18 BARRON’S September 30, 2019
10.409.75PivotalAcqnA PVT ......10.16 ... ...
11.7410.05PivotalAcqnUnPVT.UT ...cc11.49+0.01 ...
1.450.37PivotalAcqnWtPVT.WT ......1.34+0.09 ...
1.080.75PivotalInvCorp.IIWtPIC.WT ......1.06–0.01 ...
10.2210.00PivotalInvtII PIC.UT ......10.18–0.01 ...
24.398.03PivotalSoftwarePVTL ...dd14.89+0.03 ...
26.1419.34PlainsAllAmPipe PAA 6.9 5 20.96–0.54.36
25.8219.17PlainsGP PAGP 6.7 7 21.47–0.88.36
81.9044.97PlanetFitness PLNT ... 47 57.44–2.90 ...
62.9726.09Plantronics PLT 1.6dd37.70+0.76.15
29.996.05PlayAGS AGS ...dd10.18–1.04 ...
104.2070.27Polaris PII 2.8 17 86.66–1.54.61
44.2024.47PolyOne POL 2.4 18 32.58+1.02.195
58.4343.73PortlandGenElec POR 2.7 25 56.74+0.25.385
113.7383.88PostHoldings POST ... 48 105.06–0.60 ...
17.3713.93PostalRealty PSTL .4...15.51+0.26.063
3.571.03PrecisionDrilling PDS ...dd1.18–0.22 ...
17.6813.14PrefApartmentAPTS 7.2dd14.52+0.06.2625
41.7626.25PrestigeCnsHlth PBH ...dd34.35+0.65 ...
13.836.65PretiumResources PVG ... 79 11.97+0.02 ...
132.1790.28Primerica PRI 1.1 16 127.37–0.21.34
48.2834.11ProAssurance PRA 3.1 43 40.30+0.17.31
125.00 78.49Procter&Gamble PG 2.4 92 124.57+2.33.7459
84.9656.71Progressive PGR .5 14 77.10+1.09.10
86.9455.21Prologis PLD 2.5 32 85.78+1.43.53
25.38 8.68 ProPetro PUMP ... 4 9.07–0.38 ...
21.0015.75ProSightGlobalPROS ... ...18.85+1.56 ...
75.3657.01ProsperityBcshs PB 2.3 15 71.10+0.50.41
163.0388.75ProtoLabs PRLB ... 39 101.96–3.17 ...
27.9422.22ProvidentFinSvcs PFS 3.7 13 24.64–0.35.23
106.6475.61PrudentialFin PRU 4.4 9 90.16+1.081.00
46.5031.85Prudential PUK 3.5 11 36.23–0.06.3967
62.60 49.23PublicServiceEnt PEG 3.0 22 61.98+0.18.47
266.76193.89PublicStorage PSA 3.3 29 245.01–2.792.00
36.61 20.64PulteGroup PHM 1.2 11 35.92+0.24.11
26.3512.68PureStorage PSTG ...dd16.87–0.52 ...
14.045.00Puxin NEW ...dd7.76–1.62 ...
52.4311.30PyxusIntl PYX ...dd13.53–0.36 ...
10.487.23PzenaInvtMgmt PZN 1.3 15 8.96+0.09.03
12.053.34QEPResources QEP 2.1dd3.82–0.48.02
51.51 34.27QTSRealty QTS 3.5dd50.91–0.02.44
93.6343.41Q2Holdings QTWO ...dd78.85–1.22 ...
41.5532.33Qiagen QGEN ... 39 32.85–0.82 ...
21.187.22QuadGraphics QUAD11.6dd10.35–0.01.30
224.30149.09QuakerChemicalKWR 1.0 37 157.72–3.29.385
19.4410.70QuanexBldg NX 1.8dd18.07–0.42.08
41.0027.90QuantaServicesPWR .4^17 37.77+0.18.04
9.214.00Qudian QD ... 4 6.80–0.33 ...
108.7678.95QuestDiag DGX 2.0 20 105.49–1.93.53
7.811.12QuintanaEnergy QES ...dd1.98+0.03 ...
6.250.91QuorumHealth QHC ...dd1.22–0.17 ...
15.706.92QuotientTechQUOT ...dd7.62–0.34 ...R
24.9919.23RELX RELX 2.3 24 23.74+0.48.164
44.5724.67RE/MAX RMAX2.6 21 31.99+3.52.21
15.706.42REV REVG 1.8dd10.86–0.61.05
175.2984.11RH RH ... 26 171.23+2.23 ...
94.65 64.48RLI RLI 1.0 33 92.75+0.68.23
22.1115.65RLJLodging RLJ 7.8 22 16.99–0.31.33
10.13 9.95RMGAcqn RMG.UT ......10.09+0.01 ...
10.059.03RMGAcqn RMG ... ...9.85–0.01 ...
1.00 0.73 RMGAcqnWtRMG.WT ...... .75–0.04 ...
17.244.88RPC RES 3.7 17 5.41–0.29.05
69.9051.95RPM RPM 2.0 34 68.64+0.21.35
14.4211.26RPTRealty RPT 6.5 92 13.64+0.43.22
6.761.68RRDonnelley RRD 3.4dd3.51+0.54.03
4.220.96RTWRetail RTW ...dd1.28+0.14 ...
21.265.60RYBEducation RYB ...dd6.49+0.08 ...
20.171.09RaMedicalSysRMED ...dd1.58+0.09 ...
24.6214.78RadianGroup RDN .0 8 23.12–0.83.0025
139.5682.69RalphLauren RL 2.9 17 94.24+1.27.6875
18.603.36RangeResources RRC 2.0dd4.02–0.72.02
8.764.70RangerEnergySvcsRNGR ...^11 6.46–0.18 ...
10.354.32Ranpak PACK ...dd6.03–0.39 ...
1.500.51RanpakWt PACK.WT ...... .75 ... ...
96.1069.11RaymondJames RJF 1.6 12 83.87–0.33.34
19.632.50RayonierAdvMatlsRYAM6.4dd4.39+0.30.07
33.9325.83Rayonier RYN 3.8 53 28.35+0.25.27
209.18144.27Raytheon RTN 1.9 18 195.52+0.59.9425
17.1513.44ReadyCapital RC10.1 8 15.92–0.40.40
20.944.33Realogy RLGY 5.2 18 6.87+0.76.09
77.51 55.55RealtyIncome O 3.5 59 77.13+1.24.227
13.235.00RedLionHotels RLH ...dd6.40+0.32 ...
17.2814.29RedwoodTrustRWT 7.3^14 16.48–0.10.30
87.3166.04RegalBeloit RBC 1.6 12 72.78+0.17.30
10.32 9.76RegalwdGlbEnerRWGE ... 67 10.32 ... ...
30.4522.90RegionalMgmt RM ... 10 28.16+0.44 ...
18.9312.39RegionsFin RF 3.9 11 15.96 ....155
20.99 14.50Regis RGS ...dd20.17+0.17 ...
163.46127.84ReinsGrp RGA 1.7 13 160.46+1.80.70
105.2568.62RelianceSteel RS 2.2 11 98.89–1.58.55
195.12 118.28RenaissanceRe RNR .7 14 191.44+0.96.34
2.120.86ReneSola SOL ...dd1.58–0.30 ...
2.470.69Renren RENN ...dd .82–0.03 ...
10.329.62ReplayAcqn RPLA ......9.93+0.05 ...
10.32 9.99ReplayAcqnUnRPLA.UT ......10.26–0.05 ...
90.6267.48RepublicSvcs RSG 1.9 27 86.22–1.26.405
32.5512.99ResideoTech REZI ... 5 13.91–0.67 ...
141.2590.64ResMed RMD 1.2 48 133.60–0.93.39
14.704.17ResoluteForest RFP ... 2 4.75–0.22 ...
79.4650.20RestaurantBrands QSR 2.9 48 69.92–2.67.50
13.3310.58RetailPropofAmerRPAI 5.3 40 12.39+0.45.1656
38.5924.50RetailValue RVI ... 56 37.29–0.07 ...
29.6213.58Revlon REV ...dd23.43+2.08 ...
48.3621.10Revolve RVLV ...dd22.84–0.99 ...
89.8061.71RexAmerRes REX ... 27 75.92–0.92 ...
44.9228.17RexfordIndlRealtyREXR 1.7cc44.00–0.12.185
31.8521.38Rexnord RXN ... 53 26.84–0.80 ...
146.3864.41RingCentral RNG ...dd123.85–9.71 ...
64.0244.62RioTinto RIO 6.4 7 51.98–0.841.51
39.9530.76RitchieBros RBA 2.0 33 39.59+1.35.20
27.205.04RiteAid RAD ...dd7.28–0.12 ...
23.757.30RoadrunnerTransRRTS ...dd10.06+0.07 ...
19.051.00RoanRscs ROAN ...dd1.31–0.39 ...
71.2851.90RobertHalf RHI 2.3^14 54.62–0.46.31
191.96141.46Rockwell ROK 2.3 19 166.25+4.19.97
55.9348.56RogersCommB RCI 3.1 16 48.89–1.48.3777
206.4389.21Rogers ROG ... 26 134.41–7.06 ...
43.9131.36Rollins ROL 1.3 48 33.44–1.11.105
385.51245.59RoperTech ROP .5 33 354.63–4.87 .4625
26.8814.43RosettaStone RST ...dd17.27–1.05 ...
81.57 65.76RoyalBkCanada RY ... 12 81.08–0.23 ...7.314.33RoyalBkScotland RBS ... 9 5.14–0.16 ...
131.4889.48RoyalCaribbean RCL 2.9 12 107.03–4.65.78
69.6054.56RoyalDutchARDS.A5.4 12 59.11+0.63.94
71.9054.64RoyalDutchBRDS.B6.3 12 59.70+1.00.94
10.853.00RubiconProjectRUBI ...dd8.65–0.74 ...
29.5718.13RudolphTech RTEC ... 29 26.12+0.47 ...
73.9744.80RyderSystem R 4.4 8 50.86–0.47.56
11.895.99RyersonHolding RYI ... 3 8.29–0.62 ...
87.9164.36RymanHospitality RHP 4.4 16 81.86–0.24.90S
140.6294.81SAP SAP 1.0 39 117.44–1.961.6743
269.57156.68S&PGlobal SPGI .9 31 246.35–6.43.57
10.38 10.09SCHealth SCPE.UT ......10.35–0.01 ...
10.059.78SCHealth SCPE ......9.85+0.05 ...
1.351.07SCHealthWtSCPE.WT ......1.20–0.02 ...
51.4234.63Seacor CKH ... 26 47.34+0.52 ...
23.0010.52SEACORMarineSMHI ...dd12.71–0.74 ...
60.9628.03SINOPEC SHI11.4 7 28.31–1.723.718
15.2310.71SITECenters SITC 5.3cc15.15+0.53.20
70.2051.82SJWGroup SJW 1.8^37 68.19+0.29.30
28.5621.22SKTelecom SKM 3.5 7 22.17–0.12.071
98.0475.46SLGreenRealty SLG 4.2 31 81.79+0.42 .85
33.768.46SMEnergy SM 1.0 25 9.77–1.06 .05
41.7825.22SPX SPXC ... 27 40.30–0.50 ...
53.0427.23SPXFLOW FLOW ... 19 39.92+1.07 ...
31.6623.24STAGIndl STAG 4.9...29.35–0.61.1192
38.7626.93StoreCapital STOR 3.8 38 37.24–0.34.35
52.5930.27SabineRoyalty SBR 7.9 12 42.99–0.37.2412
3.051.28SafeBulkers SB ... 14 1.78–0.18 ...
12.917.98SafeguardSci SFE ... 3 11.60–0.75 ...
34.1416.35Safehold SAFE 2.1^34 30.02+0.44 .156
34.5716.63SailPointTechs SAIL ...dd18.70–1.90 ...
167.56113.60Salesforce.comCRM ...cc148.26–6.94 ...
23.6111.46SallyBeauty SBH ... 7 15.16+0.83 ...
6.252.11SanJuanBasin SJT .0 8 2.87+0.06.0269
11.744.27SandRidgeEnergy SD ... 4 4.86–0.67 ...
1.380.45SandRidgeMS SDT28.5 3 .53–0.01.0262
1.340.42SandRidgeMSII SDR31.8 3 .49–0.04.028
2.851.45SandRidgePermian PER22.0 4 1.68 ....089
27.7516.10SantanderCons SC 3.4 10 25.81–0.04.22
25.8018.60SaratogaInvt SAR 8.9 8 24.60+0.05.56
39.3916.92Sasol SSL 4.0^9 17.68–1.55.4079
58.4945.49SaulCenters BFS 3.9 31 54.18+0.26 .53
63.6531.03Schlumberger SLB 5.8 23 34.33–2.97.50
25.4016.59SchneiderNatl SNDR 1.1 17 21.34–0.40.06
52.4735.85SchwabC SCHW1.6 16 41.41–1.37.17
41.5824.35SchweitzerMaudSWM 4.7 14 37.67+0.46.44
92.4958.19ScienceApplicatSAIC 1.7 31 85.44+1.08.37
7.463.57ScorpioBulkersSALT 1.3 18 6.13–0.02.02
32.6914.75ScorpioTankersSTNG 1.4dd29.50+1.29.10
114.6357.96ScottsMiracleGroSMG 2.3^15 99.28–0.92.58
15.734.00ScullyRoyalty SRL ......11.80–0.10 ...
25.498.64SculptorCapMgmt SCU 5.5^44 20.30–3.99.32
38.0010.52Sea SE ...dd30.42–1.85 ...
16.5510.95SeabridgeGold SA ...dd13.20–1.25 ...
26.72 2.06 SeaDrill SDRL ...dd2.08–0.32 ...
47.1330.22SealedAir SEE 1.5 18 41.37+0.11.16
11.757.05Seaspan SSW 4.6 6 10.91–0.41.125
34.7221.36SeaWorldEnt SEAS ... 23 26.32–0.69 ...
12.986.05SelectEnergySvcsWTTR ... 34 8.71–0.31 ...
20.2412.96SelectMedical SEM ... 16 16.47–0.51 ...
22.968.10Semgroup SEMG11.5dd16.38–0.43.4725
145.08 104.88SempraEnergy SRE 2.7 21 144.48+2.26.9675
52.3340.78SensataTechs ST ... 15 49.40–1.02 ...
78.4051.93SensientTech SXT 2.1 19 67.54–1.34.36
1.450.67SequansCommsSQNS ...dd .86–0.11 ...
48.3830.60SeritageGrowth SRG .0dd42.87+0.08.25
48.7037.52ServiceCorp SCI 1.5 21 47.43+0.51.18
58.7834.28ServiceMasterSERV ...dd55.57–0.70 ...
303.17147.63ServiceNow NOW ...cc250.26–20.91 ...
105.8440.67ShakeShack SHAK ...cc95.52–8.76 ...
21.0817.50ShawCommB SJR 4.6 17 19.61–0.50.0988
22.4015.86ShellMidstreamSHLX 8.1^11 20.19–0.28.43
554.08355.28SherwinWilliamsSHW .8 44 544.28–6.261.13
41.7932.14ShinhanFin SHG 3.0 3 34.92–0.761.3885
14.9410.31ShipFinance SFL10.0...14.07–0.03.35
409.61117.64Shopify SHOP ...dd305.69–13.13 ...
55.5431.77Shutterstock SSTK ... 38 35.38–1.36 ...
5.742.25Sibanye-StillwaterSBGL ...dd5.56+0.37 ...
66.7110.40SignetJewelers SIG 8.5dd17.47+1.40.37
29.877.40SilverBowRscsSBOW ... 1 9.88–0.46 ...
191.49145.42SimonProperty SPG 5.2 23 157.96+2.922.10
73.4349.54SimpsonMfg SSD 1.3 25 68.19–0.25.23
81.4145.32SiteOneLandscapeSITE ...^46 72.89–1.59 ...
70.7846.68SixFlags SIX 6.6 15 49.40–2.85.82
40.5021.45SkechersUSA SKX ... 18 36.53+0.91 ...
32.4412.72SkylineChamp SKY ...dd29.18–1.51 ...
42.00 21.25 SlackTech WORK ...dd22.06–3.31 ...
55.7920.34Smartsheet SMAR ...dd36.19–3.78 ...
56.6640.34SmithAO AOS 1.8 19 47.66+0.18.22
48.93 32.22Smith&Nephew SNN 1.5 30 47.96+0.19 .288
128.4391.32Smucker SJM 3.2 23 109.04+1.23.88
18.364.82Snap SNAP ...dd16.02–1.02 ...
187.73135.29SnapOn SNA 2.4 13 155.34–0.37.95
10.979.90SocialCapHedIPOA ...^75 10.70+0.10 ...
12.3410.10SocialCapHedIPOA.UT ... 81 11.45+0.20 ...
2.58 0.63SocialCapHedWtIPOA.WT ......2.45+0.31 ...
48.6322.71SOQUIMICH SQM 3.3 21 27.89+0.04 .2667
7.733.25Sogou SOGO ... 29 4.93–0.09 ...
19.3110.50SolarisOilfield SOI 3.0 7 13.52–0.08.10
21.2212.25SolarWinds SWI ...dd18.86–0.14 ...
32.6812.78SonicAutomotive SAH 1.3 12 30.74+1.93.10
66.5750.30SonocoProducts SON 2.9 19 58.33+0.36.43
61.0241.91Sony SNE .4^10 58.77–0.35.1828
59.9432.01Sotheby's BID ... 26 57.00+0.06 ...
36.7226.06SoJerseyInd SJI 3.5 41 32.50+0.19.2875
57.4945.05SouthJerseyIndsUn SJIU 6.9...52.49–0.51.9063
62.36 42.50Southern SO 4.0 15 61.77+0.66.62
53.93 49.97SouthernUnSeriesASOLN 5.3...53.57+0.35.7031
44.1529.01SoCopper SCCO4.7 18 34.10–0.39.40
63.2044.28SouthwestAir LUV 1.3 13 54.34–0.15.18
92.9472.68SouthwestGasSWX 2.4 24 90.00–1.51 .545
6.231.56SouthwesternEnerSWN ... 1 2.04–0.05 ...
10.36 9.95SpartanEnergySPAQ.UT ...cc10.36 ... ...
10.159.51SpartanEnergySPAQ ...^94 10.09–0.01 ...
1.55 0.60 SpartanEnerWtSPAQ.WT ...... .60–0.05 ...
75.3640.54SpectrumBrands SPB 3.2dd52.60+2.92.42
88.0070.53Spire SR 2.7 23 86.58+0.31.5925
100.3464.48SpiritAeroSys SPR .6 13 82.35–0.97.12
65.3534.53SpiritAirlines SAVE ... 7 36.31–1.72 ...
11.616.36SpiritMTAREITSMTA15.6dd8.45–0.071.33
49.04 33.86SpiritRealtyCap SRC 5.2 25 47.86–0.20.625184.95103.29Spotify SPOT ... 73 112.24–8.46 ...
27.4513.76SpragueRscs SRLP14.9 10 17.87+0.64.6675
8.065.44Sprint S ...dd6.05–0.53 ...
101.1549.82Square SQ ...dd60.75+2.90 ...
19.6512.63St.Joe JOE ... 59 17.21+0.44 ...
2.15 0.55StageStores SSI .0dd2.08+0.64.05
56.5442.03StandardMotor SMP 1.9 22 47.90+0.27.23
109.7759.28StandexInt SXI 1.1^20 73.18–0.78.20
154.10106.41StanleyBlackDck SWK 1.9 30 143.09+1.98.69
111.5085.92StanleyBlackDeckUn SWP 5.4...99.97+1.061.3438
26.7420.22Stantec STN 2.0 42 21.88–0.67 .1105
10.258.87StarGroup SGU 5.3 22 9.40–0.10.125
9.334.62StarrettA SCX ... 7 5.68+0.25 ...
8.935.26Startek SRT ...dd6.46–0.15 ...
24.96 19.16StarwoodPropSTWD7.9 18 24.30–0.49.48
87.7948.62StateStreet STT 3.5 11 59.80–0.31 .52
16.80 12.51 SteelPartners SPLP ...dd13.00+0.05 ...
19.65 13.96Steelcase SCS 3.2 16 18.41+0.02 .145
101.8469.17Stepan SCL 1.0 21 95.92–0.40.25
156.6699.14Steris STE 1.0^38 141.78–4.88.37
22.8115.62SterlingBancorp STL 1.4 10 20.35+0.07.07
45.7532.61StewartInfo STC 3.1 22 38.50+1.71.30
61.9438.39StifelFinancial SF 1.1 11 57.08–0.22.15
20.2512.00STMicroelec STM 1.1 15 19.05–0.23.06
5.631.04StoneMorPtrs STON ...dd1.33–0.06 ...
34.4621.91Stoneridge SRI ... 12 30.85–0.15 ...
223.45144.75Stryker SYK 1.0 23 213.61–7.59.52
28.5912.73StudioCity MSC ...dd19.82+0.32 ...
69.9539.31SturmRuger RGR 2.2 18 41.95–0.21.14
24.8918.63SuburbanPropane SPH10.1^22 23.77–0.29.60
8.326.33SumitomoMitsSMFG3.9 7 6.87–0.13.1761
13.619.29SummitHotelProp INN 6.2 13 11.61–0.10.18
23.1011.25SummitMaterials SUM ...cc22.12+0.10 ...
16.884.33SummitMidstreamSMLP22.5 12 5.12–0.35.2875
151.88 94.63SunComms SUI 2.0 98 148.28–1.55.75
45.0131.49SunLifeFinancial SLF 3.6 15 44.46–0.28.395
12.045.81SunCokeEnergy SXC ... 16 6.30–0.10 ...
40.0825.81SuncorEnergy SU 4.0 12 31.69–0.05.3149
6.281.95SunlandsTech STG ...dd2.90+0.22 ...
12.28 8.01SunnovaEnergyNOVA ......10.80+0.38 ...
34.0923.80Sunoco SUN10.5 21 31.57–0.37.8255
16.3912.54SunstoneHotelInv SHO 5.1 15 13.66–0.24.05
69.57 46.05SunTrustBanks STI 3.3 12 68.85+1.37.56
17.942.26SuperiorIndsIntl SUP12.0dd3.00–0.39.09
13.476.63Suzano SUZ 1.3 38 8.06+0.46 .1125
16.956.39Switch SWCH .8cc15.57–0.05.0294
10.069.93SwitchbackEnerSBE.UT ......9.99–0.03 ...
36.8721.78SynchronyFin SYF 2.6 7 33.62–0.24.22
114.91 71.83Synnex SNX 1.3 13 112.51+14.58 .375
47.0429.93SynovusFin SNV 3.4 11 35.65–0.46.30
79.41 59.44Sysco SYY 2.0 25 78.87+0.63.39
34.9418.49Systemax SYX 2.2^22 21.95+0.13.12T
39.6621.08TALEducation TAL ...^69 33.77–2.52 ...
52.6934.58TCEnergy TRP 4.4 15 51.70 ... .5683
42.1126.88TCPipeLines TCP 6.4dd40.37–0.11.65
97.9969.84TEConnectivity TEL 2.0 10 92.71–0.47.46
16.5810.24Tegna TGNA 1.9 8 14.98–0.14.07
38.3232.46Telus TU 4.8 16 35.35–1.61.4269
32.9916.12Ternium TX 6.2 3 19.32+0.151.20
17.6812.79TIMPart TSU 1.8 7 14.36+0.12 .2011
57.3141.49TJX TJX 1.7 22 54.83+0.02.23
10.509.98TPGPace TPGH ...cc10.28–0.02 ...
1.850.97TPGPaceWt TPGH.WT ......1.58–0.11 ...
20.5617.81TPGREFin TRTX 8.7 12 19.84–0.58.43
15.1810.37TRIPointe TPH ... 11 14.84–0.03 ...
26.00 3.90 TailoredBrandsTLRD16.7 4 4.32+0.14.18
46.51 34.21TaiwanSemi TSM 3.5 23 45.51+1.64.3988
21.6115.94TakedaPharm TAK 3.6 65 17.34–0.05.4172
25.9614.28TallgrassEnergy TGE10.5 14 20.00–0.07.54
34.2814.60TalosEnergy TALO ...^4 21.23–2.79 ...
24.6513.61Tanger SKT 9.1 20 15.61–0.10.355
51.2918.54Tapestry TPR 5.2 12 25.99+0.85.3375
59.2132.00TargaResourcesTRGP 9.2dd39.75–1.69.91
110.9460.15Target TGT 2.5 18 106.12–0.55 .66
109.42 75.00 TaroPharm TARO ...^11 76.12–4.96 ...
17.147.38TataMotors TTM ...dd8.46–1.08 ...
60.1037.70TaubmanCtrs TCO 6.5 56 41.63–0.39.675
25.95 14.73TaylorMorrisonTMHC ... 12 25.33+0.21 ...
23.2113.91Team TISI ...dd18.16–0.24 ...
31.8818.20TechnipFMC FTI 2.2dd24.18–0.21.13
25.75 15.90 TeckRscsB TECK .9 5 16.37–0.97.0379
7.492.82Teekay TK .0dd4.23–0.23.055
17.5010.74TeekayLNGun TGP 5.0 27 15.13–0.66.19
2.451.03TeekayOffshore TOO .0dd1.17–0.02.01
1.420.87TeekayTankers TNK ...dd1.29+0.02 ...
21.8216.04TejonRanch TRC ... 97 17.21–0.30 ...
89.0542.08TeladocHealthTDOC ...dd66.52–5.63 ...
10.662.19Telaria TLRA ...dd6.88–1.05 ...
19.378.63TelecomArgentina TEO 6.1dd9.69–0.26.2888
324.51189.35TeledyneTech TDY ... 33 320.89+2.09 ...
373.90226.02Teleflex TFX .4 58 335.62–8.18.34
14.479.63TelefonicaBras VIV ...^12 13.12+0.12 ...
9.086.50Telefonica TEF 5.1 10 7.60+0.11.2255
31.4823.11TelekmIndonesia TLK 2.1 21 30.08–0.30.7724
37.2924.11Telephone&Data TDS 2.6 19 25.46–0.22.165
81.8538.90TempurSealy TPX ... 33 73.55–2.23 ...
34.9720.45Tenaris TS 3.8^13 21.33–0.38.56
19.9711.81TencentMusic TME ... 74 12.88–0.70 ...
31.6416.61TenetHealthcare THC ...dd21.82–3.51 ...
78.6448.97Tennant TNC 1.2 35 70.80–0.20.22
43.257.62Tenneco TEN .0dd12.23–0.72.25
49.4229.61Teradata TDC ...cc30.89–0.74 ...
41.3622.91Terex TEX 1.7cc25.48–1.91.11
51.84 33.52TerrenoRealty TRNO 2.1 53 51.26–0.01.27
4.571.25TetraTech TTI ...dd2.09+0.20 ...
23.976.07TevaPharm TEVA ...dd6.92–0.53 ...
915.66409.00TexasPacLand TPL .3 16 632.10–10.056.00
14.176.40Textainer TGH ... 18 10.05–0.24 ...
72.5942.30Textron TXT .2 10 49.20–1.73.02
305.45208.34ThermoFisherSci TMO .3 33 287.40–8.93.19
26.8018.37Thermon THR ... 36 22.86–0.09 ...
13.038.85ThirdPointReinsTPRE ...dd10.00–0.14 ...
71.2846.45ThomsonReuters TRI 2.2 68 66.30–0.45.36
86.0542.05ThorIndustries THO 3.2 20 48.92–5.30.39
19.466.473DSystems DDD ...dd8.09–0.31 ...
219.75154.003M MMM 3.5 20 164.53–2.231.44
36.0914.48Tidewater TDW ...dd15.33–1.24 ...
5.831.44TidewaterWtATDW.WTA ......1.51–0.04 ...
4.951.29TidewaterWtBTDW.WTB ......1.54–0.01 ...
130.6273.04Tiffany TIF 2.5 20 91.88+0.58.58
19.637.62Tilly's TLYS ... 12 9.48–0.45 ...
52.3833.98Timken TKR 2.6 11 42.90–1.31.2815.164.86TimkenSteel TMST ...dd6.32–0.47 ...
8.402.32TItanIntl TWI .7dd2.79–0.20.005
41.7028.68TollBros TOL 1.1 9 40.10+1.10 .11
40.8227.26TootsieRoll TR 1.0 42 37.25+0.77 .09
97.99 41.27TopBuild BLD ... 19 94.03–1.09 ...
75.2752.97Toro TTC 1.2 29 73.06+0.78.225
61.7947.73TorontoDomBk TD 3.8^12 57.89+0.21.556
10.009.61TortoiseAcqn SHLL ......9.88+0.01 ...
65.6047.70Total TOT ... 13 51.86–1.98 ...
31.5317.15TowerIntl TOWR.0 68 31.00+0.05.13
8.033.95TownsquareMedia TSQ 4.3dd6.92–0.16.075
138.41 111.12ToyotaMotor TM 2.6 11 136.28–0.282.1878
7.613.99Transalta TAC 1.8dd6.64+0.23.0301
38.3422.85TrancntlRlty TCI ... 2 30.50–1.63 ...
555.27307.36TransDigm TDG .0 39 518.19–9.0730.00
14.473.76Transocean RIG ...dd4.53–1.29 ...
17.006.05TransportadGas TGS ... 3 8.56+0.14 ...
85.5052.15TransUnion TRU .4 47 79.38–1.66.075
155.09111.08Travelers TRV 2.2 15 148.00+1.72.82
14.406.69TrecoraResourcesTREC ...dd9.03–0.02 ...
21.8714.85Tredegar TG 2.4 25 19.63+0.95.12
67.8841.18TreeHouseFoods THS ...dd55.19–1.23 ...
90.7450.88Trex TREX ... 43 89.92+2.59 ...
10.33 10.00TrineAcqnUnTRNE.UT......10.33+0.05 ...
10.059.61TrineAcqn TRNE ... ...9.86 ... ...
1.000.61TrineAcqnWt TRNE.WT...... .79+0.04 ...
76.9238.74TriNet TNET ... 23 61.78–3.67 ...
28.3216.10TrinityIndustries TRN 3.4 22 19.78+0.33.17
82.1827.36Trinseo TSE 3.7 13 43.13–0.84 .40
27.64 13.65 Triple-SMgmt GTS .0 9 13.70–1.70.00
17.17 10.25TriplePtVent TPVG 8.7 7 16.60–0.39.36
36.7628.20TritonIntl TRTN 6.1 8 34.13–0.33.52
26.0011.16TriumphGroup TGI .7dd23.52–1.10.04
15.506.46Tronox TROX 2.2dd8.19–0.90.045
26.4718.62TrueBlue TBI ... 13 21.10+0.19 ...
3.732.56TsakosEnergy TNP 6.7dd2.97+0.13.05
31.0415.15TufinSoftware TUFN ......16.83–1.09 ...
38.9012.00Tupperware TUP 6.9 6 15.76+0.08.27
7.164.37TurkcellIletism TKC 4.5 14 5.75+0.24.202
57.06 22.61 TurningPoint TPB .8 14 22.85–2.14.045
2.180.40TurquoiseHill TRQ ...dd .49+0.03 ...
20.529.24TutorPerini TPC ...dd14.20+1.14 ...
151.0062.43Twilio TWLO...dd106.56–7.66 ...
33.9820.35TwinRiver TRWH1.8 11 22.07–1.03.10
45.8626.19Twitter TWTR... 14 41.35–1.88 ...
15.0612.06TwoHarbors TWO13.2dd13.16–0.27 .40
265.00 173.26TylerTech TYL ... 79 256.26–2.06 ...
94.0749.77TysonFoods TSN 1.8 15 85.20–2.19.375U
15.9310.12UBSGroup UBS 6.1 10 11.32–0.13.6875
49.0737.87UDR UDR 2.8 84 48.33+0.42 .3425
59.3145.94UGI UGI 2.3^27 50.45+0.68.325
15.7011.14UMHProp UMH 5.2dd13.86+0.03.18
63.87 46.21Unitil UTL 2.3 21 62.98+0.58.37
19.0012.09USACompressionUSAC12.1dd17.29+0.64.525
59.7433.54USCellular USM ... 23 36.83–0.78 ...
11.959.29USDPartners USDP14.0 29 10.32–0.16.365
43.1027.51USFoods USFD ... 22 40.42–2.39 ...
138.5898.69USPhysTherapyUSPH .9 71 129.16–1.97.30
20.828.72USSilica SLCA 2.6dd9.47–1.90.0625
14.003.37USXpress USX ... 8 4.84–0.02 ...
47.08 30.13 Uber UBER ...dd30.29–2.31 ...
7.903.61UltraparPart UGP 2.9 16 4.42+0.05.0482
27.7216.52UnderArmourA UAA ...cc19.57–0.09 ...
24.5515.05UnderArmourC UA ...^95 17.79–0.19 ...
28.7715.90Unifi UFI ...cc22.18+0.07 ...
205.22132.38Unifirst UNF .2 22 195.53+1.01.1125
63.6252.08Unilever UN 2.6 15 60.02+0.65.4585
64.8450.80Unilever UL 3.0 15 60.44+0.47.4585
180.54128.08UnionPacific UNP 2.2 19 162.69–3.69.97
20.606.39Unisys UIS ... 13 7.46–0.34 ...
27.882.51Unit UNT ...dd3.42–0.30 ...
2.591.64UnitedMicro UMC 3.1 57 2.09–0.01.0938
30.346.75UnitedNatFoodsUNFI ...dd11.42–0.50 ...
123.6389.89UPSB UPS 3.2 22 118.95–1.75.96
168.5594.28UnitedRentals URI ... 9 124.79–1.65 ...
57.8143.14USBancorp USB 3.0 13 55.43–0.01.42
30.9110.16USSteel X 1.8^2 11.33+0.52.05
144.40100.48UnitedTech UTX 2.2 22 136.39+0.82.735
287.94208.07UnitedHealth UNH 2.0 16 215.26–17.631.08
31.2316.33Univar UNVR ...cc20.51–1.49 ...
76.9849.07Universal UVV 5.6 15 54.52–0.16.76
103.15 58.70UniversalHealth UHT 2.7 81 101.70–0.06.68
157.79112.79UniversalHealthB UHS .5 17 146.83–3.29.20
49.1123.57UnivInsurance UVE 2.2 10 29.58+1.18.16
5.821.86UnvlTechInst UTI ...dd5.26–0.27 ...
40.6324.71UnumGroup UNM 3.9 12 29.60+0.15.285
22.1515.96UrbanEdgeProp UE 4.5 28 19.77+0.34.22
19.03 14.75UrstadtBiddle UBP 5.2 31 18.86+0.11.245
24.4818.50UrstadtPropA UBA 4.6 39 23.85+0.21.275
125.6158.30UsanaHealth USNA ...^15 69.18+0.35 ...V
10.13 6.88VEREIT VER 5.7 41 9.65–0.15.1375
91.5463.23VF VFC 1.9 31 88.79+3.12.43
23.2717.64VICIProp VICI 5.3 15 22.51–0.43.2975
6.863.32VOCEnergy VOC13.6 7 5.36+0.11.205
2.841.22VaalcoEnergy EGY ...^1 2.05–0.03 ...
286.40179.60VailResorts MTN 3.0 33 236.98+1.191.76
38.043.58Valaris VAL .0dd4.93–1.92.04
16.1310.20Vale VALE ... 17 11.43–0.15 ...
120.7268.81ValeroEnergy VLO 4.3 14 84.44+1.59.90
4.511.63Valhi VHI 4.1 4 1.95–0.15.02
146.47103.01ValmontInds VMI 1.1 30 138.43+1.18.375
23.1616.90Valvoline VVV 1.9 18 21.88–0.15.106
24.638.30Vapotherm VAPO ...dd9.57–0.73 ...
142.50101.42VarianMed VAR ... 32 118.16+0.63 ...
13.778.21VectorGroup VGR13.5 22 11.81+0.50.381
46.5119.61Vectrus VEC ... 13 40.41–0.59 ...
13.237.04Vedanta VEDL11.6 8 8.87–0.08.1078
176.9079.26VeevaSystemsVEEV ...^82 149.58–0.05 ...
10.261.85VenatorMaterialsVNTR ...dd2.48–0.48 ...
75.4051.80Ventas VTR 4.3 53 73.65+1.44 .7925
56.2413.46Veoneer VNE ...dd15.05–0.56 ...
38.1513.66Veritiv VRTV ...dd17.95+1.53 ...
61.5852.28Verizon VZ 4.1 16 60.30+0.01.615
33.9213.62VermilionEnergy VET12.2 10 16.96–0.48 .1729
34.609.61Verso VRS ... 5 12.48+0.51 ...
52.5825.02VersumMaterials VSM .6 74 52.45+0.19.08
72.2746.17Viad VVI .6 45 66.42–0.60.1019.80 8.63VinceHolding VNCE ...cc18.21+1.37 ...
9.894.31Vipshop VIPS ... 16 8.94–0.81 ...
187.05121.60Visa V .6 35 174.00–0.06.25
22.9414.36Vishay VSH 2.2 8 16.93–0.35.095
41.9026.34VishayPrecision VPG ... 18 32.76–2.12 ...
11.033.80VistaOil&Gas VIST ......5.23+0.31 ...
18.184.30VistaOutdoor VSTO ...dd6.38+0.04 ...
27.8620.84VistraEnergy VST 1.9 19 26.74–0.40.125
2.461.21VistraEnergyWtVST.WTA ......2.00–0.05 ...
10.633.32VitaminShoppe VSI ...dd6.49–0.73 ...
9.823.55VivintSolar VSLR ...dd6.55–1.23 ...
206.80128.69VMware VMW ... 10 145.88–4.90 ...
42.6021.14VoceraComm VCRA ...dd24.52–1.98 ...
14.597.92Vonage VG ...cc11.49–0.74 ...
73.0658.60VornadoRealty VNO 4.1 4 64.06+1.44.66
4.651.52voxeljet VJET ...dd1.87–0.04 ...
57.5736.66VoyaFinancial VOYA 1.1^13 54.76–0.04.15
152.24 82.52VulcanMatls VMC .8 35 149.04–0.76.31W
146.6898.90WABCO WBC ... 20 134.21–0.14 ...
9.883.62W&TOffshore WTI ... 4 4.49–0.29 ...
98.1965.95WECEnergy WEC 2.5 27 94.87+1.17.59
221.66131.35WEX WEX ... 81 201.83–3.67 ...
65.0039.24WNS WNS ... 28 58.90–1.74 ...
92.0662.12W.P.Carey WPC 4.6 32 90.04–0.10 1.036
75.1550.31WPP WPP 6.1^17 61.32–1.261.368
20.808.79WPXEnergy WPX ... 7 10.39–0.62 ...
18.4412.25WabashNationalWNC 2.2 13 14.56–0.26.08
107.2861.00Wabtec WAB .7 41 72.00–2.03.12
21.4315.09Waddell&ReedFinWDR 5.7 8 17.43+0.24.25
59.3937.96Walker&Dunlop WD 2.1 11 56.49 ... .30
119.86 85.78Walmart WMT 1.8 27 118.45+1.47.53
33.49 18.75 WarriorMetCoal HCC 1.0^2 19.33–0.86.05
7.413.11WashingtonPrimeWPG23.9 24 4.19+0.19.25
30.7322.53WashingtonREITWRE 4.4cc27.48+0.21.30
97.9370.28WasteConnectionsWCN .7 43 90.45–0.18.16
121.7783.22WasteMgt WM 1.8 28 113.59–1.69.5125
255.21167.94Waters WAT ... 28 222.53–6.17 ...
179.59131.88Watsco WSO 3.8 26 166.53+2.071.60
177.35132.69WatscoB WSO.B3.9^26 165.18–4.821.60
100.0561.17WattsWater WTS 1.0 25 93.79–1.00.23
173.7276.60Wayfair W ...dd114.04–8.71 ...
63.3442.62WebsterFin WBS 3.4 11 47.27–1.11.40
13.636.07Weidai WEI ......6.10–0.15 ...
30.0523.80WeingartenRealty WRI 5.4 17 29.28+0.59.395
53.3035.26WeisMarkets WMK 3.2 17 38.29–0.27.31
21.1010.66Welbilt WBT ...^35 16.72–0.15 ...
324.99220.63WellCareHealthWCG ... 25 259.29–10.61 ...
55.0443.02WellsFargo WFC 4.0 10 50.71+2.08.51
92.5060.93Welltower WELL 3.9cc90.29+1.49.87
11.797.38WescoAircraft WAIR ... 26 10.97 ... ...
62.2042.03WescoIntl WCC ... 9 47.28+0.78 ...
152.1091.75WestPharmSvcs WST .5 46 140.87–2.22.16
58.9737.39WestAllianceBcp WAL 2.2^10 46.15+0.02.25
10.668.26WesternAssetMortWMC12.9 11 9.63–0.47 .31
35.7521.92WesternMidstrmWES 9.9 15 24.49–1.91.618
24.0916.42WesternUnion WU 3.5 8 23.05+0.54.20
85.9555.82WestlakeChem WLK 1.6 14 65.44+0.34.2625
25.2520.25WestlakeChemPtrsWLKP 7.2 15 24.25+1.88.4579
20.5616.41WestpacBankingWBK 6.5 14 20.26+0.13.6518
54.3231.94WestRock WRK 5.0 11 36.48+0.57.455
52.3226.55Westwood WHG10.3 18 28.07–0.68.72
32.8920.52Weyerhaeuser WY 4.9cc27.79+0.15.34
30.9015.08WheatonPrecMetWPM 1.3dd26.75–0.65.09
159.21 99.40Whirlpool WHR 3.1 11 155.50+6.911.20
1104.14832.88WhiteMtnIns WTM .1 15 1068.90–6.401.00
14.6511.50WhitestoneREITWSR 8.2 31 13.82+0.39 .095
55.176.00WhitingPetrol WLL ... 3 7.95–1.68 ...
12.384.98WideOpenWestWOW ... 8 5.99–0.36 ...
61.9840.66WileyA JW.A 3.1 17 43.87–1.43 .34
61.4741.18WileyB JW.B 3.0 18 45.28–0.42 .34
20.949.85WilliamLyonHomes WLH ... 10 20.44+0.15 ...
29.5520.36Williams WMB 6.3cc24.20–0.51.38
70.5845.01Williams-SonomaWSM 2.8 16 67.93+2.82 .48
42.0819.77Winnebago WGO 1.2 10 35.93–4.10.11
4.63 3.56 Wipro WIT .3 17 3.61–0.11.0105
39.7223.05WolverineWwideWWW 1.4 15 28.33+0.40.10
45.7627.59WooriFin WF 3.6 4 29.89–1.331.3191
64.1131.65Workiva WK ...dd43.34–1.64 ...
42.1419.81WorldFuelSvcs INT 1.0^19 39.08–0.57.10
100.4558.50WWEnt WWE .7 85 71.20–2.45.12
45.0331.42WorthingtonIndsWOR 2.7 22 35.71–1.82 .24
49.7533.55WyndhamDestWYND4.0 10 45.11–1.41.45
61.4943.03WyndhamHtls WH 2.3 34 51.27–1.95.29XYZ
9.88 2.44 XFinancial XYF ... 3 2.64–0.16 ...
115.6241.05XPOLogistics XPO ... 24 70.54–1.33 ...
23.8616.47XeniaHotels XHR 5.2 17 21.11–0.30.275
36.5818.58Xerox XRX 3.3 14 30.33+0.69.25
5.103.60XinyuanRealEst XIN 9.9 2 3.95–0.21.10
85.3960.65Xylem XYL 1.2 25 80.13+2.65.24
38.1112.40YETI YETI ... 36 28.10–0.84 ...
18.738.04YPF YPF 2.3 6 9.46+0.28.1396
3.781.78YamanaGold AUY 1.2dd3.28–0.19.01
50.3329.33Yelp YELP ... 48 34.42–1.05 ...
24.1812.90Yext YEXT ...dd15.84–1.96 ...
19.32 6.80 Yirendai YRD ... 4 7.08–1.58 ...
119.7284.53YumBrands YUM 1.5 27 112.99+0.69.42
48.3630.60YumChina YUMC1.1 26 44.95+0.29.12
22.5614.69ZTOExpress ZTO ... 25 20.58–1.18 ...
34.9620.27ZayoGroup ZAYO ... 54 33.90 ... ...
94.8945.60Zendesk ZEN ...dd72.08–5.41 ...
143.5796.99ZimmerBiomet ZBH .7dd134.13–7.89.24
130.0878.90Zoetis ZTS .5 44 123.90–1.72.164
24.6513.04Zuora ZUO ...dd15.10–0.65 ...
29.7510.72Zymeworks ZYME ...dd25.88–1.56 ...NYSEARCA
16.5112.50EmpireStateReal250 FISK 3.0...14.19+0.13.105
16.6212.16EmpireStateReal60OGCP3.0...14.09+0.17.105
16.6811.99EmpireStateRealESESBA 3.0 ...14.17+0.23.105
25.1325.02 NuvESGHYCorpBdNUHY ......25.02 ... ...
24.4114.58USBrentOilFd BNO ......18.62–0.79 ...
37.1522.05USGasolineFd UGA ......29.79–0.88 ...
39.8717.74USNatGas UNG ......20.54–1.37 ...
16.249.23UnitedStatesOilFd USO ......11.66–0.54 ...
11.848.43US12mthNtlGas UNL ......8.99–0.28 ...
28.5417.05US12moOilFd USL ......20.72–0.84 ...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