M16 BARRON’S September 16, 2019
10.2210.00PivotalInvtII PIC.UT ......10.17+0.05 ...
9.959.78PivotalInvII PIC ......9.87+0.02 ...
24.398.03PivotalSoftwarePVTL ...dd14.89+0.03 ...
26.1419.34PlainsAllAmPipe PAA 6.7 5 21.57+0.52.36
25.8219.17PlainsGP PAGP 6.5 7 22.22+0.41.36
81.9044.97PlanetFitness PLNT ... 51 62.51–2.95 ...
63.7626.09Plantronics PLT 1.7dd35.74+3.78.15
31.706.05PlayAGS AGS ...dd11.49+1.27 ...
111.0770.27Polaris PII 2.7 18 90.99+10.24.61
45.3424.47PolyOne POL 2.2 19 34.96+2.46.195
58.4343.73PortlandGenElec POR 2.8 25 55.37–0.91.385
113.7383.88PostHoldings POST ... 48 106.43+0.94 ...
17.3713.93PostalRealty PSTL .4...14.85–0.41.063
3.851.03PrecisionDrilling PDS ...dd1.41+0.04 ...
18.6013.14PrefApartmentAPTS 7.3dd14.44+0.29.2625
41.7626.25PrestigeCnsHlth PBH ...dd35.99+3.45 ...
13.836.65PretiumResources PVG ... 73 11.17–1.86 ...
132.1790.28Primerica PRI 1.1 15 123.41+4.86.34
49.4834.11ProAssurance PRA 3.1 43 40.26+0.97.31
123.4378.49Procter&Gamble PG 2.4^90 122.12–0.75.7459
84.9656.71Progressive PGR .6 13 72.68–4.71.10
85.7655.21Prologis PLD 2.5 31 84.19–0.60.53
25.388.98ProPetro PUMP ... 5 10.61+0.44 ...
21.0015.75ProSightGlobalPROS ... ...17.13–1.18 ...
75.3657.01ProsperityBcshs PB 2.3^15 71.04+5.48.41
166.6088.75ProtoLabs PRLB ... 41 107.69+8.05 ...
27.9422.22ProvidentFinSvcs PFS 3.6 13 25.78+1.67.23
106.6475.61PrudentialFin PRU 4.5 9 89.82+7.651.00
47.6331.85Prudential PUK 3.3 12 38.02+3.55.3967
62.2249.23PublicServiceEnt PEG 3.1^21 60.80+0.38.47
266.76193.89PublicStorage PSA 3.3 29 243.45–14.052.00
35.5520.64PulteGroup PHM 1.2 11 35.25+0.68.11
28.9912.68PureStorage PSTG ...dd17.72+0.61 ...
14.045.00Puxin NEW ...dd9.51+1.73 ...
52.4311.30PyxusIntl PYX ...dd15.17+1.57 ...
10.487.23PzenaInvtMgmt PZN 1.2 16 9.84+2.05.03
12.053.34QEPResources QEP 2.0dd4.08+0.29.02
50.0534.27QTSRealty QTS 3.6dd49.36–0.17.44
93.6343.41Q2Holdings QTWO ...dd79.94–7.53 ...
41.5532.33Qiagen QGEN ... 41 34.04–0.13 ...
22.367.22QuadGraphics QUAD10.8dd11.11+1.41.30
224.30149.09QuakerChemicalKWR .9 40 169.12+9.36.385
19.5510.70QuanexBldg NX 1.7dd18.98+1.08.08
41.0027.90QuantaServicesPWR .4 17 38.11+3.89.04
9.214.00Qudian QD ... 4 7.17–0.76 ...
109.0578.95QuestDiag DGX 2.0 20 104.40+0.19.53
8.131.12QuintanaEnergy QES ...dd1.82+0.17 ...
6.250.91QuorumHealth QHC ...dd1.30–0.08 ...
15.946.92QuotientTechQUOT ...dd8.18+0.79 ...R
24.9919.23RELX RELX 2.3 23 23.17–1.07.164
47.1524.67RE/MAX RMAX3.1 18 27.25+1.44.21
16.316.42REV REVG 1.9dd10.65+2.37.05
174.4184.11RH RH ...^27 173.63+24.56 ...
94.5464.48RLI RLI 1.0 32 89.80–2.02.23
23.3115.65RLJLodging RLJ 7.5 23 17.64+1.00.33
10.109.95RMGAcqn RMG.UT ......10.08–0.02 ...
10.059.03RMGAcqn RMG ... ...9.85 ... ...
1.000.78RMGAcqnWtRMG.WT ...... .80+0.01 ...
17.244.88RPC RES 3.5 18 5.66+0.34.05
69.9051.95RPM RPM 2.0 34 69.33+1.22.35
14.4211.26RPTRealty RPT 6.5 92 13.57+0.81.22
6.761.68RRDonnelley RRD 3.4dd3.51+0.77.03
4.240.96RTWRetail RTW ...dd1.23+0.20 ...
21.525.60RYBEducation RYB ...dd6.76+0.25 ...
22.001.09RaMedicalSysRMED ...dd1.73+0.19 ...
24.6214.78RadianGroup RDN .0 8 23.17+0.65.0025
139.5682.69RalphLauren RL 2.7 19 102.26+7.68.6875
18.603.36RangeResources RRC 1.7dd4.63+0.70.02
8.764.70RangerEnergySvcsRNGR ... 11 6.52+0.02 ...
10.354.32Ranpak PACK ...dd6.49+0.30 ...
1.500.51RanpakWt PACK.WT ...... .75+0.05 ...
96.7669.11RaymondJames RJF 1.6 12 87.11+6.55.34
21.882.50RayonierAdvMatlsRYAM6.3dd4.41+0.57.07
34.8025.83Rayonier RYN 3.9 52 27.65+0.55.27
210.89144.27Raytheon RTN 1.9^18 198.72+8.26.9425
17.1513.44ReadyCapital RC10.5 8 15.25+0.43.40
21.414.33Realogy RLGY 6.1 16 5.93+1.00.09
76.7355.55RealtyIncome O 3.7 55 72.63–3.32.2265
13.555.00RedLionHotels RLH ...dd6.19+0.48 ...
17.2814.29RedwoodTrustRWT 7.2 14 16.72–0.09.30
87.3166.04RegalBeloit RBC 1.6 13 76.59+4.21.30
10.329.76RegalwdGlbEnerRWGE ... 66 10.29–0.01 ...
1.700.54RegalwdGlbEnWtRWGE.WT ...... .60 ... ...
30.9622.90RegionalMgmt RM ... 10 28.35–0.45 ...
19.5512.39RegionsFin RF 3.8 11 16.35+1.50.155
21.2714.50Regis RGS ...dd19.61+3.04 ...
163.46127.84ReinsGrp RGA 1.8 13 159.61+3.78.70
105.2568.62RelianceSteel RS 2.1 12 103.40+3.32.55
193.34118.28RenaissanceRe RNR .7 14 186.46–1.96.34
2.260.86ReneSola SOL ...dd1.06+0.05 ...
2.470.69Renren RENN ...dd .88+0.03 ...
10.329.62ReplayAcqn RPLA ......9.89–0.06 ...
10.269.99ReplayAcqnUnRPLA.UT ......10.25+0.03 ...
0.850.40ReplayAcqnWtRPLA.WT ...... .75–0.02 ...
90.6267.48RepublicSvcs RSG 1.9 26 85.14–3.74.405
32.5512.99ResideoTech REZI ... 5 15.72+1.39 ...
141.2590.64ResMed RMD 1.2^47 132.19–8.11.39
15.384.17ResoluteForest RFP ... 2 5.14+0.59 ...
79.4650.20RestaurantBrands QSR 2.8 49 72.61–2.94.50
13.3310.58RetailPropofAmerRPAI 5.6 39 11.91+0.20.1656
38.5924.50RetailValue RVI ... 57 37.74+0.12 ...
29.6213.58Revlon REV ...dd19.99+2.49 ...
48.3621.10Revolve RVLV ...dd25.58+3.35 ...
89.8061.71RexAmerRes REX ... 27 77.38+1.85 ...
44.9228.17RexfordIndlRealtyREXR 1.7cc43.97–0.04.185
32.1121.38Rexnord RXN ... 57 28.78+1.56 ...
146.3864.41RingCentral RNG ...dd127.15–8.46 ...
64.0244.62RioTinto RIO 6.0 7 54.85+2.691.51
39.9530.76RitchieBros RBA 2.1 32 38.01–1.08.20
27.205.04RiteAid RAD ...dd7.81+0.68 ...
36.757.30RoadrunnerTransRRTS ...dd11.70+2.02 ...
19.051.00RoanRscs ROAN ...dd1.50+0.25 ...
73.2851.90RobertHalf RHI 2.2 15 56.76+3.35.31
198.23141.46Rockwell ROK 2.3 20 166.75+5.71.97
55.9348.56RogersCommB RCI 2.9 17 50.74+0.95.3777
206.4389.21Rogers ROG ... 28 145.43+9.24 ...
43.9131.36Rollins ROL 1.2 50 34.54+0.62.105
385.51245.59RoperTech ROP .5 33 359.55–15.41.4625
26.8814.43RosettaStone RST ...dd19.37+0.47 ...
81.5665.76RoyalBkCanada RY ... 12 79.33+2.78 ...
7.314.33RoyalBkScotland RBS ... 9 5.22+0.57 ...
133.6089.48RoyalCaribbean RCL 2.7 13 114.83+6.42.7870.0954.56RoyalDutchARDS.A5.6 11 56.87+1.27.94
72.0654.64RoyalDutchBRDS.B6.6 12 57.20+1.39.94
10.853.00RubiconProjectRUBI ...dd9.07–0.97 ...
29.5718.13RudolphTech RTEC ... 28 24.97+2.30 ...
79.9544.80RyderSystem R 4.2 9 53.33+2.58.56
11.895.99RyersonHolding RYI ... 3 9.50+2.34 ...
89.5064.36RymanHospitality RHP 4.4 16 82.42+2.77.90S
140.6294.81SAP SAP 1.0 40 118.96–2.981.6743
269.57156.68S&PGlobal SPGI .9 32 250.07–17.68.57
10.3610.09SCHealth SCPE.UT ......10.35+0.01 ...
10.059.78SCHealth SCPE ......9.89+0.04 ...
1.351.07SCHealthWtSCPE.WT ......1.17+0.02 ...
51.2434.63Seacor CKH ... 28 49.98+2.74 ...
23.0010.52SEACORMarineSMHI ...dd13.98+0.41 ...
61.3328.03SINOPEC SHI10.3 8 31.40+1.453.718
15.2310.71SITECenters SITC 5.4cc14.70+0.43.20
70.2051.82SJWGroup SJW 1.7 38 68.66+1.28.30
28.5621.22SKTelecom SKM 3.4 8 22.53+0.48.071
105.0075.46SLGreenRealty SLG 4.1 31 81.97+1.07.85
33.768.46SMEnergy SM 1.0 25 9.65–0.56.05
41.5025.22SPX SPXC ...^28 41.07+2.33 ...
54.1327.23SPXFLOW FLOW ... 21 43.29+8.76 ...
31.6623.24STAGIndl STAG 4.8...29.69+0.60.1192
38.7626.93StoreCapital STOR 3.9 37 36.07–1.61.35
52.5930.27SabineRoyalty SBR 7.6 13 45.16+1.52.2412
3.051.28SafeBulkers SB ...^17 2.18+0.13 ...
12.917.98SafeguardSci SFE ... 4 12.57+0.35 ...
34.1416.35Safehold SAFE 2.1 34 30.43+2.76.156
34.6016.63SailPointTechs SAIL ...dd21.26–1.72 ...
167.56113.60Salesforce.comCRM ...cc152.98+1.91 ...
23.6111.46SallyBeauty SBH ...^7 14.59+1.75 ...
6.252.18SanJuanBasin SJT .0 6 2.25 ....0269
11.744.27SandRidgeEnergy SD ... 4 5.90+0.90 ...
1.410.45SandRidgeMS SDT27.0 3 .56–0.01.0262
1.390.42SandRidgeMSII SDR28.7 3 .54–0.01.028
2.851.45SandRidgePermian PER23.3 4 1.59+0.01.089
27.7516.10SantanderCons SC 3.4 10 25.95–0.61.22
25.8018.60SaratogaInvt SAR 8.7 8 24.99–0.51.56
39.6416.92Sasol SSL 3.7 10 18.95+1.13.4079
58.4945.49SaulCenters BFS 3.9 31 53.90+2.43.53
63.6531.03Schlumberger SLB 5.4 25 37.33+3.13.50
27.2216.59SchneiderNatl SNDR 1.1 18 22.48+0.55.06
52.7035.85SchwabC SCHW1.6^16 43.62+3.72.17
42.3224.35SchweitzerMaudSWM 4.8 13 36.67+2.47.44
92.4958.19ScienceApplicatSAIC 1.8 30 84.25+1.17.37
7.463.57ScorpioBulkersSALT 1.2 21 6.94+0.55.02
32.4914.75ScorpioTankersSTNG 1.3dd31.93+2.42.10
114.6357.96ScottsMiracleGroSMG 2.3^16 101.93–6.57.58
15.734.00ScullyRoyalty SRL ......12.05+0.39 ...
25.498.64SculptorCapMgmt SCU 5.0 48 22.26+1.97.32
38.0010.52Sea SE ...dd31.03–0.58 ...
16.5510.60SeabridgeGold SA ...dd13.35–0.97 ...
26.722.07SeaDrill SDRL ...dd3.17+0.49 ...
47.1330.22SealedAir SEE 1.5 18 42.40+2.69.16
11.757.05Seaspan SSW 4.3 6 11.59+1.01.125
34.7221.36SeaWorldEnt SEAS ... 26 30.09+1.23 ...
12.986.05SelectEnergySvcsWTTR ... 33 8.49+0.24 ...
20.2412.96SelectMedical SEM ... 16 16.96+0.22 ...
23.808.10Semgroup SEMG18.4dd10.28+1.46.4725
144.93104.88SempraEnergy SRE 2.7 21 141.70–0.30.9675
52.8340.78SensataTechs ST ... 15 52.14+4.16 ...
78.4051.93SensientTech SXT 2.1 20 69.64+3.61.36
1.640.67SequansCommsSQNS ...dd .98+0.06 ...
50.1530.60SeritageGrowth SRG 2.3dd43.41+3.51.25
48.7037.52ServiceCorp SCI 1.5 22 48.56+1.83.18
58.7834.28ServiceMasterSERV ...dd55.98–0.52 ...
303.17147.63ServiceNow NOW ...cc251.96–11.54 ...
105.8440.67ShakeShack SHAK ...cc99.94–3.18 ...
21.0817.50ShawCommB SJR 4.5 18 20.01+0.15.0988
22.4015.86ShellMidstreamSHLX 8.3^12 20.71+1.61.43
548.98355.28SherwinWilliamsSHW .8 44 541.52+6.781.13
41.7932.14ShinhanFin SHG 2.9 3 36.16+1.741.3885
14.9410.31ShipFinance SFL 9.8...14.29–0.11.35
409.61117.64Shopify SHOP ...dd338.31–42.11 ...
55.7631.77Shutterstock SSTK ...^40 37.68+2.51 ...
5.742.25Sibanye-StillwaterSBGL ...dd4.54–0.45 ...
68.2410.40SignetJewelers SIG 9.0dd16.40+2.36.37
29.877.40SilverBowRscsSBOW ... 1 10.93+2.24 ...
191.49145.42SimonProperty SPG 5.3 22 153.93+2.682.10
77.9549.54SimpsonMfg SSD 1.3 26 68.58+3.15.23
92.2745.32SiteOneLandscapeSITE ... 50 79.06+2.03 ...
71.2746.68SixFlags SIX 5.9 17 55.57–2.47.82
40.5021.45SkechersUSA SKX ... 18 36.87+2.13 ...
32.4412.72SkylineChamp SKY ...dd31.33+3.14 ...
42.0023.93SlackTech WORK ...dd24.49–2.89 ...
55.7920.34Smartsheet SMAR ...dd40.13–0.18 ...
61.0840.34SmithAO AOS 1.8 20 50.24+2.43.22
48.6832.22Smith&Nephew SNN 1.5 29 46.66–1.91.44
128.4391.32Smucker SJM 3.3 23 106.51+1.30.88
18.364.82Snap SNAP ...dd16.00–0.62 ...
189.46135.29SnapOn SNA 2.3 13 162.45+11.38.95
10.979.87SocialCapHedIPOA ......10.42+0.09 ...
12.3410.10SocialCapHedIPOA.UT ... 78 11.02+0.17 ...
2.380.63SocialCapHedWtIPOA.WT ......1.80+0.20 ...
48.8022.71SOQUIMICH SQM 3.4 21 27.61+2.78.2667
8.213.25Sogou SOGO ... 30 5.14+0.50 ...
19.3110.50SolarisOilfield SOI 2.9^8 13.89+0.42.10
21.2212.25SolarWinds SWI ...dd18.77+1.33 ...
32.6812.78SonicAutomotive SAH 1.3 12 30.80+2.83.10
66.5750.30SonocoProducts SON 2.9 20 59.29+1.82.43
61.0241.91Sony SNE .4 10 60.36+1.16.1828
59.9432.01Sotheby's BID ...^26 56.87+0.04 ...
36.7226.06SoJerseyInd SJI 3.5 42 32.75–0.05.2875
57.7945.05SouthJerseyIndsUn SJIU 6.8...52.93+0.12.9063
60.6542.50Southern SO 4.1 14 60.13+0.45.62
53.5149.97SouthernUnSeriesASOLN 5.4...52.54+0.01.7031
44.5929.01SoCopper SCCO4.5 19 35.70+2.59.40
64.0244.28SouthwestAir LUV 1.3 13 55.79+3.65.18
92.8672.68SouthwestGasSWX 2.4 24 92.00+1.93.545
6.231.56SouthwesternEnerSWN ... 1 2.23+0.30 ...
10.129.51SpartanEnergySPAQ ... 94 10.04+0.02 ...
1.550.70SpartanEnerWtSPAQ.WT ...... .75–0.05 ...
83.6240.54SpectrumBrands SPB 2.8dd60.03+4.23.42
19.9013.47SpeedwayMotor TRK 3.0 21 19.74+0.02.15
87.1370.53Spire SR 2.7 23 86.99+1.72.5925
100.3464.48SpiritAeroSys SPR .6 13 84.39+1.70.12
65.3534.53SpiritAirlines SAVE ... 7 38.76+1.70 ...
11.616.36SpiritMTAREITSMTA15.5dd8.49+0.051.33
48.5933.86SpiritRealtyCap SRC 5.3^25 46.93–0.77.625
185.92103.29Spotify SPOT ... 84 130.63–5.43 ...
28.0013.76SpragueRscs SRLP15.7 10 17.02+0.29.6675
8.065.44Sprint S ...dd6.83+0.01 ...101.1549.82Square SQ ...dd58.29–3.71 ...
19.6512.63St.Joe JOE ... 63 18.43+0.37 ...
2.120.55StageStores SSI .0dd .83+0.04.05
56.5442.03StandardMotor SMP 1.9 22 49.50+2.72.23
111.5859.28StandexInt SXI 1.0 21 78.16+7.79.20
155.22106.41StanleyBlackDck SWK 1.9 31 146.25+8.42.69
115.6485.92StanleyBlackDeckUn SWP 5.2...102.75+4.621.3438
26.7420.22Stantec STN 1.9^43 22.42+0.32.109
10.258.87StarGroup SGU 5.3 22 9.41+0.08.125
9.334.62StarrettA SCX ... 7 5.66+0.14 ...
8.935.26Startek SRT ...dd6.97+0.50 ...
24.6019.16StarwoodPropSTWD7.9 18 24.39+0.58.48
90.2048.62StateStreet STT 3.1 11 61.15+9.31.47
17.2012.75SteelPartners SPLP ...dd13.14+0.14 ...
19.3513.96Steelcase SCS 3.5 16 16.79+0.94.145
101.8469.17Stepan SCL 1.0 22 98.90+2.77.25
156.6699.14Steris STE 1.0 39 144.12–10.37.37
23.4015.62SterlingBancorp STL 1.3 11 20.97+1.71.07
45.7532.61StewartInfo STC 3.4 20 35.02+1.37.30
61.9438.39StifelFinancial SF 1.0^11 58.54+3.97.15
20.2512.00STMicroelec STM 1.0 16 20.10+0.90.06
5.631.04StoneMorPtrs STON ...dd1.48+0.37 ...
34.4621.91Stoneridge SRI ... 13 33.31+1.87 ...
223.45144.75Stryker SYK 1.0 23 218.18–3.22.52
28.5912.73StudioCity MSC ...dd19.50 ... ...
70.0039.31SturmRuger RGR 2.1 19 44.09+2.37.14
24.8918.63SuburbanPropane SPH10.0 22 23.98+0.72.60
8.426.33SumitomoMitsSMFG3.9 8 6.98+0.41.1761
13.619.29SummitHotelProp INN 6.0 14 11.95+0.61.18
23.1011.25SummitMaterials SUM ...cc22.55+1.14 ...
16.884.33SummitMidstreamSMLP22.2 12 5.18+0.12.2875
151.6494.63SunComms SUI 2.1 96 145.66–3.85.75
44.2431.49SunLifeFinancial SLF 3.6 15 44.08+1.45.395
12.045.81SunCokeEnergy SXC ... 19 7.18+0.85 ...
40.0825.81SuncorEnergy SU 4.2 11 30.41+0.70.3149
6.951.95SunlandsTech STG ...dd2.48+0.28 ...
12.008.01SunnovaEnergyNOVA ......10.26–1.26 ...
34.0923.80Sunoco SUN10.5 21 31.42+0.32.8255
16.7712.54SunstoneHotelInv SHO 5.0 15 13.92+0.64.05
71.4046.05SunTrustBanks STI 3.3 12 68.65+5.75.56
11.140.07SuperiorEnergy SPN ...dd .34–0.02 ...
18.842.26SuperiorIndsIntl SUP10.3dd3.49+0.34.09
26.9413.25Suzano SUZ 1.3 39 16.26+1.72.1125
16.956.39Switch SWCH .7cc15.83–0.85.0294
10.069.93SwitchbackEnerSBE.UT ......10.00+0.01 ...
36.8721.78SynchronyFin SYF 2.6 7 34.18+1.30.22
109.6271.83Synnex SNX 1.5^12 97.32+6.73.375
48.3829.93SynovusFin SNV 3.2 11 38.08+2.24.30
78.4059.44Sysco SYY 2.0 24 78.28+2.57.39
35.8918.49Systemax SYX 2.1 23 22.94+2.67.12T
39.6621.08TALEducation TAL ... 72 35.26–0.34 ...
52.6934.58TCEnergy TRP 4.6 15 49.79–1.27.5683
41.2326.88TCPipeLines TCP 6.4dd40.32+1.77.65
97.9969.84TEConnectivity TEL 1.9 10 96.69+1.84.46
16.5810.24Tegna TGNA 1.7 8 16.12+0.32.07
38.3232.46Telus TU 4.6 17 36.43–0.67.4235
32.9916.12Ternium TX 6.0 3 19.88+1.631.20
17.6812.79TIMPart TSU 1.8 7 14.58+0.10.2011
57.3141.49TJX TJX 1.6 23 56.58+0.44.23
11.6510.30TPGPace TPGH.UT ......10.60–0.30 ...
10.509.84TPGPace TPGH ...cc10.27+0.01 ...
1.850.97TPGPaceWt TPGH.WT ......1.72–0.08 ...
20.5617.81TPGREFin TRTX 8.5 12 20.14+0.37.43
15.0710.37TRIPointe TPH ... 11 14.73+0.88 ...
26.234.21TailoredBrandsTLRD14.1 4 5.10–0.42.18
45.6434.21TaiwanSemi TSM 3.5 23 44.74+1.03.3988
21.6315.94TakedaPharm TAK 3.6 65 17.38+0.14.4172
25.9614.28TallgrassEnergy TGE10.5 14 20.09+0.45.54
35.5514.60TalosEnergy TALO ... 4 22.23+1.55 ...
24.6513.61Tanger SKT 8.6^21 16.46+1.33.355
51.2918.54Tapestry TPR 5.4 11 25.18+1.49.3375
59.2132.00TargaResourcesTRGP 9.1dd39.90+2.40.91
110.9460.15Target TGT 2.4 18 107.99–1.86.66
109.4275.73TaroPharm TARO ... 11 81.59+0.76 ...
18.367.38TataMotors TTM ...dd9.16+0.64 ...
62.1537.70TaubmanCtrs TCO 6.4 57 42.21+2.08.675
24.9514.73TaylorMorrisonTMHC ... 11 24.39+0.14 ...
23.2113.91Team TISI ...dd17.73+0.96 ...
32.9118.20TechnipFMC FTI 2.0dd25.50+0.32.13
25.8216.18TeckRscsB TECK .8 6 19.10+1.59.0375
7.492.82Teekay TK .0dd4.46+0.68.055
17.5010.74TeekayLNGun TGP 4.7 29 16.20+1.17.19
2.461.03TeekayOffshore TOO .0dd1.19 ... .01
1.420.87TeekayTankers TNK ...dd1.24+0.12 ...
23.2416.04TejonRanch TRC ...cc18.62+1.99 ...
89.0542.08TeladocHealthTDOC ...dd70.39+8.07 ...
10.662.19Telaria TLRA ...dd7.98–2.23 ...
19.888.63TelecomArgentina TEO 6.2dd9.53–0.22.2888
323.10189.35TeledyneTech TDY ... 32 314.76–3.26 ...
373.90226.02Teleflex TFX .4 57 331.15–25.02.34
14.479.21TelefonicaBras VIV ... 11 12.72–0.68 ...
9.086.50Telefonica TEF 5.2^10 7.42+0.24.2255
31.4823.11TelekmIndonesia TLK 2.1 21 29.78–0.16.7724
37.2924.11Telephone&Data TDS 2.5 20 26.86+1.07.165
81.8538.90TempurSealy TPX ... 35 78.49+2.51 ...
34.9720.45Tenaris TS 3.6 14 22.57+0.79.56
19.9711.81TencentMusic TME ...^79 13.74+0.78 ...
31.6416.61TenetHealthcare THC ...dd25.17+5.39 ...
78.6448.97Tennant TNC 1.2 36 73.81+6.56.22
47.227.62Tenneco TEN .0dd14.04+3.27.25
49.4229.61Teradata TDC ...cc32.76+0.54 ...
42.7422.91Terex TEX 1.6cc27.65+2.45.11
51.3133.52TerrenoRealty TRNO 2.1 52 50.31–0.65.27
4.741.25TetraTech TTI ...dd1.90+0.26 ...
25.136.07TevaPharm TEVA ...dd7.94+0.93 ...
915.66409.00TexasPacLand TPL .3 17 658.66–20.346.00
14.176.40Textainer TGH ... 20 10.92+1.18 ...
72.8742.30Textron TXT .2 10 51.40+4.92.02
305.45208.34ThermoFisherSci TMO .3 34 297.65+2.60.19
26.8118.37Thermon THR ... 38 24.15+2.18 ...
13.658.85ThirdPointReinsTPRE ...dd10.23+0.38 ...
71.2846.45ThomsonReuters TRI 2.2 69 66.93–3.85.36
109.9442.05ThorIndustries THO 2.9 22 53.85+6.98.39
20.676.473DSystems DDD ...dd8.49+1.05 ...
219.75154.003M MMM 3.4 21 171.44+7.501.44
36.0914.48Tidewater TDW ...dd17.73+2.55 ...
5.831.54TidewaterWtATDW.WTA ......1.56–0.26 ...
4.951.29TidewaterWtBTDW.WTB ......1.43–0.15 ...
130.6273.04Tiffany TIF 2.4^21 98.28+10.06.58
19.637.62Tilly's TLYS ... 13 10.51+0.23 ...
52.4533.98Timken TKR 2.5 11 44.63+3.63.28
15.414.86TimkenSteel TMST ...dd7.49+1.55 ...8.402.32TItanIntl TWI .7dd3.05+0.61.005
39.5828.68TollBros TOL 1.1 8 38.74+2.04.11
40.8227.26TootsieRoll TR .9^43 38.03+0.33.09
96.0141.27TopBuild BLD ... 19 92.87+1.28 ...
75.2752.97Toro TTC 1.2 29 74.16+0.42.225
62.0047.73TorontoDomBk TD 3.9 12 56.70+1.41.556
10.009.61TortoiseAcqn SHLL ......9.85+0.01 ...
10.229.95TortoiseAcqnSHLL.UT......10.08 ... ...
0.750.58TortoiseAcqnWtSHLL.WT...... .61 ... ...
65.6947.70Total TOT ... 13 51.85+1.33 ...
142.3075.58TotalSystem TSS .4 40 135.48–5.61.13
32.7517.15TowerIntl TOWR1.7 68 30.92+0.01.13
9.093.95TownsquareMedia TSQ 4.5dd6.63+0.51.075
137.19111.12ToyotaMotor TM 2.6 11 136.66+4.612.1878
7.613.99Transalta TAC 1.9dd6.48–0.24.0301
38.3422.85TrancntlRlty TCI ... 2 33.00+2.66 ...
555.27307.36TransDigm TDG .0 39 519.82–14.0930.00
14.473.76Transocean RIG ...dd5.73+0.69 ...
17.786.05TransportadGas TGS ... 3 7.73–0.38 ...
85.5052.15TransUnion TRU .4 48 79.78–5.13.075
155.09111.08Travelers TRV 2.2 15 146.31–6.53.82
14.456.69TrecoraResourcesTREC ...dd9.26+0.17 ...
23.2514.85Tredegar TG 2.4 25 19.73+1.91.12
67.8841.18TreeHouseFoods THS ...dd58.36+2.45 ...
90.7450.88Trex TREX ... 43 88.87+1.66 ...
46.6736.66TribuneMediaATRCO 2.1 11 46.61+0.03.25
10.2510.00TrineAcqnUnTRNE.UT......10.23+0.01 ...
10.059.61TrineAcqn TRNE ... ...9.82–0.02 ...
1.000.61TrineAcqnWt TRNE.WT...... .78 ... ...
76.9238.74TriNet TNET ... 25 64.83+0.41 ...
28.3216.10TrinityIndustries TRN 3.4 23 20.01+1.82.17
82.1827.36Trinseo TSE 3.6 14 44.28+7.73.40
27.6413.98Triple-SMgmt GTS .0 11 16.97–1.50.00
16.8910.25TriplePtVent TPVG 8.8^7 16.41+0.03.36
38.4528.20TritonIntl TRTN 5.9 8 35.34+2.65.52
26.0011.16TriumphGroup TGI .6dd25.33+3.27.04
15.506.46Tronox TROX 1.9dd9.65+1.29.045
27.4818.62TrueBlue TBI ... 13 21.26+1.29 ...
3.732.56TsakosEnergy TNP 6.6dd3.02+0.05.05
31.0415.15TufinSoftware TUFN ......17.71+0.80 ...
38.9012.00Tupperware TUP 6.8 6 15.91+2.23.27
7.164.37TurkcellIletism TKC 3.3 14 5.93+0.23.0395
57.0626.39TurningPoint TPB .7 16 26.70–5.56.045
2.250.40TurquoiseHill TRQ ...dd .48+0.04 ...
21.359.24TutorPerini TPC ...dd12.79+2.75 ...
151.0062.43Twilio TWLO...dd109.59–14.11 ...
33.9820.35TwinRiver TRWH1.7 12 24.14+1.23.10
45.8626.19Twitter TWTR... 14 42.63–2.79 ...
15.6912.06TwoHarbors TWO12.4dd13.37+0.32.40
261.70173.26TylerTech TYL ... 79 256.70–1.08 ...
94.0749.77TysonFoods TSN 1.8^15 85.17–0.87.375U
16.6810.12UBSGroup UBS 5.9 10 11.73+0.85.6875
49.0737.87UDR UDR 2.9 83 47.60–1.33.3425
59.3145.94UGI UGI 2.3 27 49.73+1.73.325
16.0011.14UMHProp UMH 5.3dd13.70+0.50.18
62.0146.21Unitil UTL 2.4 20 60.54+0.83.37
19.0012.09USACompressionUSAC12.6dd16.72+1.01.525
59.7433.54USCellular USM ... 24 39.08+2.35 ...
11.959.15USDPartners USDP14.7^28 9.86+0.38.365
43.1027.51USFoods USFD ... 23 42.19+1.53 ...
138.5898.69USPhysTherapyUSPH .9 72 130.67–6.08.30
21.118.72USSilica SLCA 2.3dd10.89+1.44.0625
15.483.37USXpress USX ... 8 5.06+0.54 ...
47.0830.67Uber UBER ...dd33.25+1.39 ...
7.903.61UltraparPart UGP 3.0 15 4.31–0.13.0482
27.7216.52UnderArmourA UAA ...cc21.18+1.62 ...
24.5515.05UnderArmourC UA ...cc19.07+1.29 ...
30.2015.90Unifi UFI ...cc23.87+3.35 ...
205.22132.38Unifirst UNF .2 23 196.67+0.17.1125
63.6252.08Unilever UN 2.6 15 60.23–2.46.4585
64.8450.80Unilever UL 2.9^15 61.14–2.73.4585
180.54128.08UnionPacific UNP 2.1 20 171.45+6.85.97
20.956.39Unisys UIS ... 15 8.69+1.58 ...
29.062.51Unit UNT ...dd3.32+0.43 ...
2.591.64UnitedMicro UMC 2.9 60 2.22+0.08.0938
34.496.75UnitedNatFoodsUNFI ...dd12.09+2.78 ...
123.6389.89UPSB UPS 3.1 22 122.67+2.59.96
173.0094.28UnitedRentals URI ... 10 128.87+11.98 ...
57.8143.14USBancorp USB 2.6 13 56.08+2.67.37
30.9110.16USSteel X 1.5 2 13.10+1.71.05
144.40100.48UnitedTech UTX 2.1 23 138.06+4.37.735
287.94208.07UnitedHealth UNH 1.8 18 233.61+4.611.08
31.2316.33Univar UNVR ...cc22.60+2.34 ...
76.9849.07Universal UVV 5.5 15 55.47+3.67.76
100.1558.70UniversalHealth UHT 2.8 78 97.68+1.22.68
157.79112.79UniversalHealthB UHS .5 17 152.52+4.26.20
50.5023.57UnivInsurance UVE 2.2 9 28.79+1.82.16
5.821.86UnvlTechInst UTI ...dd5.32–0.13 ...
40.7624.71UnumGroup UNM 3.8 12 29.77+3.29.285
22.4415.96UrbanEdgeProp UE 4.4 28 19.83+0.91.22
18.7414.75UrstadtBiddle UBP 5.3 30 18.40+0.11.245
24.4818.50UrstadtPropA UBA 4.6 39 24.12+1.71.275
130.8558.30UsanaHealth USNA ... 16 71.72+1.45 ...V
9.946.88VEREIT VER 5.7 40 9.58–0.08.1375
91.5463.23VF VFC 1.9 32 90.30+2.69.43
23.2717.64VICIProp VICI 5.3^15 21.76–0.55.2975
6.863.32VOCEnergy VOC15.9 7 5.15+0.11.205
2.881.22VaalcoEnergy EGY ... 1 1.84 ... ...
295.01179.60VailResorts MTN 3.0 32 238.51–3.861.76
38.043.58Valaris VAL .0dd6.35+0.37.04
16.1310.20Vale VALE ... 18 12.15+0.81 ...
120.7268.81ValeroEnergy VLO 4.2 14 85.53+7.40.90
4.511.63Valhi VHI 3.6 4 2.23+0.19.02
145.74103.01ValmontInds VMI 1.0 32 144.35+5.79.375
23.1616.90Valvoline VVV 1.9 19 22.25–0.25.106
24.638.30Vapotherm VAPO ...dd9.06–2.21 ...
142.50101.42VarianMed VAR ... 32 117.39+7.84 ...
15.208.62VectorGroup VGR11.8^24 13.59+0.99.40
46.5119.61Vectrus VEC ... 14 41.92–0.24 ...
13.417.04Vedanta VEDL12.2 8 8.44+0.54.1078
176.9079.26VeevaSystemsVEEV ... 76 139.82–17.51 ...
10.441.85VenatorMaterialsVNTR ...dd2.98+0.57 ...
75.4051.80Ventas VTR 4.5 51 69.98–5.25.7925
57.9313.46Veoneer VNE ...dd18.01+2.15 ...
49.2813.66Veritiv VRTV ...dd19.23+2.61 ...
61.5852.28Verizon VZ 4.1 16 59.96+0.90.615
33.9213.62VermilionEnergy VET12.6 10 16.39+1.19.1729
34.609.61Verso VRS ... 4 11.64+1.40 ...52.5825.02VersumMaterials VSM .6 73 52.17+0.03.08
72.2746.17Viad VVI .6 45 66.48+2.44.10
16.538.63VinceHolding VNCE ...cc14.28+2.00 ...
9.734.31Vipshop VIPS ... 17 9.68+1.09 ...
187.05121.60Visa V .6 35 177.27–8.47.25
22.9414.36Vishay VSH 2.1 9 18.16+1.59.095
41.9026.34VishayPrecision VPG ... 19 35.04+1.60 ...
11.033.80VistaOil&Gas VIST ......5.13–0.10 ...
18.184.30VistaOutdoor VSTO ...dd6.66+1.45 ...
27.8620.84VistraEnergy VST 1.9 19 26.25+0.72.125
2.461.15VistraEnergyWtVST.WTA ......1.95–0.11 ...
13.633.32VitaminShoppe VSI ...dd7.20+0.77 ...
9.823.55VivintSolar VSLR ...dd7.55–0.35 ...
206.80128.69VMware VMW ... 10 151.11+3.94 ...
42.6021.14VoceraComm VCRA ...dd24.00+1.08 ...
14.597.92Vonage VG ...cc12.85+0.09 ...
75.3458.60VornadoRealty VNO 4.2 4 63.47+0.72.66
4.691.52voxeljet VJET ...dd2.07+0.51 ...
57.5736.66VoyaFinancial VOYA 1.1^13 54.76+3.73.15
148.1582.52VulcanMatls VMC .8 35 147.58+2.57.31W
146.6898.90WABCO WBC ... 20 134.22+0.45 ...
9.883.62W&TOffshore WTI ... 4 4.64+0.26 ...
98.1964.96WECEnergy WEC 2.6 26 91.16–1.97.59
221.66131.35WEX WEX ... 83 205.45–4.47 ...
65.0039.24WNS WNS ... 28 60.19–1.31 ...
92.0662.12W.P.Carey WPC 4.8 31 86.38–4.001.034
75.8650.31WPP WPP 5.8 18 64.47+3.961.368
20.808.79WPXEnergy WPX ...^8 10.98+0.51 ...
19.4312.25WabashNationalWNC 2.2 13 14.58+0.86.08
112.0061.00Wabtec WAB .6 43 75.18+6.91.12
21.6315.09Waddell&ReedFinWDR 5.6 9 17.83+1.01.25
59.3937.96Walker&Dunlop WD 2.1 11 56.85+5.97.30
118.1985.78Walmart WMT 1.8 26 117.43+2.70.53
33.4919.89WarriorMetCoal HCC .9 2 22.64+2.19.05
7.523.11WashingtonPrimeWPG25.3 23 3.95+0.50.25
30.9722.53WashingtonREITWRE 4.3cc27.79+0.73.30
97.9370.28WasteConnectionsWCN .7 42 88.60–3.29.16
121.7783.22WasteMgt WM 1.8 27 111.95–7.38.5125
255.21167.94Waters WAT ... 29 232.13+14.89 ...
184.90131.88Watsco WSO 3.8 27 169.88+3.311.60
181.00132.69WatscoB WSO.B3.8^26 170.00+5.981.60
100.0561.17WattsWater WTS .9 27 99.15+6.15.23
173.7276.60Wayfair W ...dd132.71+15.91 ...
63.3442.62WebsterFin WBS 3.2 12 49.26+3.94.40
13.636.07Weidai WEI ......6.17–0.33 ...
30.1623.80WeingartenRealty WRI 5.6 17 28.14+0.98.395
53.3035.26WeisMarkets WMK 3.0 18 41.30+1.46.31
22.4110.66Welbilt WBT ... 35 17.17+1.27 ...
324.99220.63WellCareHealthWCG ...^26 267.18–1.82 ...
55.8143.02WellsFargo WFC 4.2 10 48.92+1.77.51
92.5060.93Welltower WELL 4.1 96 85.51–5.88.87
11.797.38WescoAircraft WAIR ... 26 10.95 ... ...
63.2042.03WescoIntl WCC ... 10 49.18+2.93 ...
152.1091.75WestPharmSvcs WST .4 48 144.20–5.50.16
60.0137.39WestAllianceBcp WAL 2.1 10 47.26+3.51.25
11.388.26WesternAssetMortWMC12.6 11 9.86+0.29.31
35.7521.92WesternMidstrmWES 9.5^16 25.62+1.58.618
24.0916.42WesternUnion WU 3.4 8 23.36+0.51.20
87.6755.82WestlakeChem WLK 1.6 14 65.90+5.30.2625
25.2520.25WestlakeChemPtrsWLKP 8.0 14 22.07+1.06.4579
20.8616.41WestpacBankingWBK 6.4 14 20.46+0.83.6518
57.2331.94WestRock WRK 4.7 12 39.09+3.97.455
53.6826.55Westwood WHG 9.6 20 30.05+2.30.72
34.3620.52Weyerhaeuser WY 5.0cc27.41+0.70.34
30.9015.08WheatonPrecMetWPM 1.3dd26.71–2.09.09
153.2299.40Whirlpool WHR 3.2 11 149.86+5.981.20
1104.14832.88WhiteMtnIns WTM .1 15 1070.96–2.051.00
14.6511.50WhitestoneREITWSR 8.3 31 13.79+1.17.095
55.176.00WhitingPetrol WLL ... 3 7.54+0.27 ...
12.384.98WideOpenWestWOW ...^7 5.91+0.43 ...
61.9840.66WileyA JW.A 2.9 18 46.37+2.82.34
61.4741.18WileyB JW.B 3.0 18 45.17+1.63.34
20.089.85WilliamLyonHomes WLH ... 10 19.46+1.49 ...
29.5520.36Williams WMB 6.2cc24.70+0.58.38
70.5845.01Williams-SonomaWSM 2.8 16 67.99+2.73.48
42.0819.77Winnebago WGO 1.2 11 36.77+5.97.11
4.633.62Wipro WIT .3 17 3.74 ....0105
39.7723.05WolverineWwideWWW 1.3^16 29.74+3.05.10
45.7627.59WooriFin WF 3.4 4 31.59+1.541.3191
64.1131.65Workiva WK ...dd43.42–2.24 ...
41.3419.81WorldFuelSvcs INT 1.0 19 39.83+0.52.10
100.4558.50WWEnt WWE .7 87 72.32–1.25.12
46.6631.42WorthingtonIndsWOR 2.5 15 38.94+3.51.24
49.7533.55WyndhamDestWYND3.8 11 47.81+2.38.45
61.4943.03WyndhamHtls WH 2.2 36 53.72+1.58.29XYZ
20.302.47XFinancial XYF ... 3 3.05+0.41 ...
116.2741.05XPOLogistics XPO ...^26 74.74+2.55 ...
24.1016.47XeniaHotels XHR 5.1 18 21.66+1.12.275
36.5818.58Xerox XRX 3.2 14 30.82+0.97.25
5.103.60XinyuanRealEst XIN 9.2 2 4.22–0.02.10
85.3960.65Xylem XYL 1.2 25 78.67+0.28.24
38.1112.40YETI YETI ... 38 30.00–0.35 ...
18.738.04YPF YPF 2.5 6 8.62–0.64.1396
3.781.78YamanaGold AUY 1.2dd3.24–0.21.01
52.5029.33Yelp YELP ...^53 37.44+4.74 ...
25.9312.90Yext YEXT ...dd17.50+0.51 ...
20.968.50Yirendai YRD ... 5 9.40+0.51 ...
119.7284.53YumBrands YUM 1.5 27 111.36–7.85.42
48.3630.60YumChina YUMC1.0 27 46.60+0.80.12
21.8714.69ZTOExpress ZTO ... 26 21.25+0.09 ...
35.6820.27ZayoGroup ZAYO ... 54 33.80–0.02 ...
94.8945.60Zendesk ZEN ...dd73.46–4.85 ...
143.5796.99ZimmerBiomet ZBH .7dd138.79–0.95.24
130.0878.90Zoetis ZTS .5 43 121.02–7.41.164
25.8113.04Zuora ZUO ...dd15.19–0.12 ...
29.7510.72Zymeworks ZYME ...dd25.62–3.46 ...NYSEARCA
16.7912.50EmpireStateReal250 FISK 2.9...14.52+0.44.105
16.7612.16EmpireStateReal60OGCP2.9...14.54+0.53.105
16.8811.99EmpireStateRealESESBA 2.9 ...14.24+0.10.105
24.4114.58USBrentOilFd BNO ......18.08–0.38 ...
37.1522.05USGasolineFd UGA ......28.51–0.31 ...
39.8717.74USNatGas UNG ......22.73+1.15 ...
16.249.23UnitedStatesOilFd USO ......11.44–0.33 ...
11.848.43US12mthNtlGas UNL ......9.48+0.23 ...
28.5417.05US12moOilFd USL ......20.49–0.51 ...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