THE WALL STREET JOURNAL. Friday, September 20, 2019 |B9
ARC Document ARC 1.28 -3.0
AlliedHealthcare AHPI 1.25 -5.0
Altria MO 39.30 -1.8
Ashford AINC 21.53 -8.6
AtlasAir AAWW 24.45 -4.7
BionanoGenom BNGO 0.81-20.1
Blucora BCOR 20.72 -6.3
CIM Comm CMCT 15.27 -3.2
CamberEnergy CEI 0.19 -0.2
CatalystBiosci CBIO 5.86 -3.0
CentricBrands CTRC 2.39 -0.4
Cerence CRNCV 18.83-13.9
Chewy CHWY 26.85 -3.4
ClovisOncology CLVS 4.82 -5.3
CrossFirstBkshs CFB 12.83 1.0
DestinationXL DXLG 1.28 8.4
EducDev EDUC 5.61 -1.0
Endologix ELGX 3.87 -8.7
EnduranceIntl EIGI 3.80 -8.1
Ezcorp EZPW 7.20-11.5
Farfetch FTCH 8.64 -4.8
GoodTimesRest GTIM 1.56 -3.5
GulfIslandFab GIFI 5.82 -2.5
KLX Energy KLXE 9.42 -2.952-Wk %
Stock Sym Hi/Lo Chg
SunLifeFinancial SLF 44.82 1.0
SunTrustBksPfA STIpA 24.59 0.5
Sysco SYY 79.33 -0.6
TTEC TTEC 50.07 0.6
TaylorMorrison TMHC 25.52 0.7
TeekayLNG PfdB TGPpB 25.45 0.2
10xGenomics TXG 63.38 -1.4
Teradyne TER 59.39 0.4
TerraFormPower TERP 17.77 2.2
TopBuild BLD 96.63 ...
TwelveSeasInvt BROG 10.22 0.2
TwoHarborsPfdD TWOpD 25.68 -0.1
TwoRiverBancorp TRCB 20.83 -0.7
TylerTech TYL 262.99 -0.5
UtdCmtyFnl UCFC 10.98 -0.6
VillageBank&Tr VBFC 35.95 0.1
VinceHolding VNCE 17.09 3.4
Vipshop VIPS 9.89 2.5
VulcanMatls VMC 151.23 1.1
YorkWater YORW 41.29 0.9
ZTO Express ZTO 22.56 0.4
Lows
ANGI Homesvcs ANGI 7.00 2.952-Wk %
Stock Sym Hi/Lo Chg
ONE Gas OGS 94.22 1.0
OaktreeCapital OAK 53.89 0.6
Old2ndCapPfd OSBCP 11.03 0.5
OtterTail OTTR 54.60 0.2
OwensCorning OC 61.10 -0.1
OwlRock ORCC 18.09 1.9
PNC Fin PfdQ PNCpQ 25.87 0.5
PeoplesUtdPfdA PBCTP 28.30 0.8
PingIdentity PING 20.14 34.1
PlugPower PLUG 2.94 -0.4
QTS Realty QTS 50.15 1.9
QTSRealtyPfdB QTSpB 119.94 1.4
RH RH 175.29 -1.2
ReadyCapNts081523 RCA 28.58 1.6
RichmondMutBncp RMBI 14.09 ...
SPX SPXC 41.78 -0.1
Saia SAIA 96.76 -0.9
SherwinWilliams SHW 550.73 1.3
SolarEdgeTech SEDG 90.45 7.7
SouthJerseyNts2079 SJIJ 25.59 0.3
Southern SO 61.14 0.4
SpartanEnergy SPAQ.U 10.36 0.5
Spire SR 88.00 0.4
StarwoodProp STWD 24.66 1.052-Wk %
Stock Sym Hi/Lo Chg
KimballIntl B KBAL 20.33 -0.9
KoninklijkePhil PHG 48.84 0.5
LSI Inds LYTS 5.11 2.7
LamResearch LRCX 238.90 -0.3
LexingtonRltyPfC LXPpC 58.46 1.9
LoopIndustries LOOP 17.36 2.8
MartinMarietta MLM 271.50 0.2
Medpace MEDP 86.71 0.1
Medtronic MDT 111.73 0.9
MegalithFinAcqn MFAC 10.20 0.4
MeritageHomes MTH 71.32 -0.1
Microsoft MSFT 142.37 1.8
MicroStrategy MSTR 153.46 1.6
MiddlefieldBanc MBCN 50.48 1.5
MiddlesexWater MSEX 65.13 0.9
MillerHerman MLHR 49.40 1.4
NACCO Inds NC 56.37 2.2
Nephros NEPH 8.90 7.2
NewFortressEner NFE 19.16 3.3
NexPointResidentl NXRT 47.94 0.9
NextEraEnergyUn NEEpO 49.20 0.2
NextEraEnergy NEP 53.90 0.2
NorthropGrum NOC 380.46 -0.5
Northwestern NWE 74.55 1.1
OGE Energy OGE 45.01 0.652-Wk %
Stock Sym Hi/Lo Chg
Flagstar FBC 37.98 0.2
GDS Holdings GDS 45.13 2.0
GigCapital GIG 10.90 -0.1
GlbIndemnityNts GBLIL 27.08 0.7
GlobalMedREIT GMRE 11.68 2.2
GreenBrickPtrs GRBK 10.72 3.8
GreenlandAcqn GLAC 10.40 0.7
HannonArmstrong HASI 29.54 1.6
HartfordFinl HIG 61.23 -0.3
HebronTech HEBT 5.10 -6.8
HelenofTroy HELE 158.18 0.6
HershaHospPfdD HTpD 25.39 -0.1
DR Horton DHI 51.12 1.0
IES Holdings IESC 20.99 0.4
icad ICAD 7.67 3.1
InstalledBldg IBP 61.29 0.3
InvestorsRE PfdC IRETpC 26.44 0.3
InvRlEst IRET 72.98 -0.1
j2Global JCOM 92.28 0.5
JamesHardie JHX 16.69 2.2
KB Home KBH 31.56 -0.5
KKR KKR 29.44 3.0
KLA KLAC 159.30 -0.5
KeysightTechs KEYS 102.00 -1.352-Wk %
Stock Sym Hi/Lo Chg
ConsldWater CWCO 15.59 0.7
CowenNts 2033 COWNL 26.75 0.3
Crawford A CRD.A 10.90 -0.5
CyrusOne CONE 79.73 2.6
DanaherPfdA DHRpA 1163.001.0
Danaher DHR 146.93 1.3
Datadog DDOG 41.44 39.1
DominionEner D 81.04 1.1
Dril-Quip DRQ 56.71 0.4
DukeEnerDeb73 DUKH 25.84 0.4
EidosTherap EIDX 49.72-10.7
EnlivexTherap ENLV 36.73 4.6
EntergyTX PfdA ETIp 26.61 1.4
Equinix EQIX 570.83 1.4
EverestRe RE 264.01 0.2
Exagen XGN 19.00 32.7
ExantasCap XAN 11.70 0.3
Exponent EXPO 72.70 -0.3
FTI Consulting FCN 111.63 ...
FarmlandPtrsPfdB FPIpB 24.55 0.2
FedRealtyInvPfdC FRTpC 26.09 -0.2
FirstCapital FCAP 60.32 -1.7
FirstCitizBcshA FCNCA 486.14 -1.3
FirstFinBkshs FFIN 33.90 -1.152-Wk %
Stock Sym Hi/Lo ChgNetYTD
Fund NAV Chg %Ret
A
American Century Inv
Ultra 49.55 +0.02 22.6
American Funds Cl A
AmcpA p 32.27 +0.01 16.3
AMutlA p 42.77 +0.01 15.7
BalA p 27.79 +0.04 13.2
BondA p 13.22 +0.01 7.0
CapIBA p 61.36 +0.11 11.7
CapWGrA 49.01 +0.09 16.3
EupacA p 52.41 +0.15 16.3
FdInvA p 60.09 +0.10 17.0
GwthA p 50.56 +0.07 18.2
HI TrA p 10.05 -0.01 9.5
ICAA p 38.57 +0.07 15.5
IncoA p 22.80 ... 13.0
N PerA p 45.20 +0.09 20.0
NEcoA p 45.76 +0.05 17.8
NwWrldA 67.66 +0.09 18.0
SmCpA p 56.46 +0.06 20.4
TxExA p 13.30 +0.01 6.2
WshA p 46.97 +0.02 18.2
B
Baird Funds
AggBdInst 11.22 +0.01 8.5
CorBdInst 11.56 +0.02 9.0
BlackRock Funds
HiYldBd Inst7.71 ... 12.5
BlackRock Funds A
GlblAlloc p 18.93 ... 11.3
BlackRock Funds Inst
EqtyDivd 20.07 +0.03 19.0
GlblAlloc 19.06 ... 11.5
MultiAstIncome10.87 ... 11.2
NetYTD
Fund NAV Chg %Ret
StratIncOpptyIns9.91 +0.01 5.8
StratMuniOppI11.71 +0.01 5.3
Bridge Builder Trust
CoreBond 10.46 +0.01 7.0
CorePlusBond10.32 ... 6.8
Intl Eq 11.34 +0.03 13.9
D
Del Invest Instl
Value 22.16 +0.05 14.2
Dimensional Fds
5GlbFxdInc10.94 ... 3.7
DFARlEst 41.31 +0.14 27.5
EmgMktVa27.01 -0.24 0.8
EmMktCorEq20.20 -0.12 5.7
IntlCoreEq 12.96 +0.06 12.7
IntSmCo 17.81 +0.10 12.4
IntSmVa 18.20 +0.11 10.1
LgCo 23.29 +0.01 21.7
TAUSCoreEq219.14 -0.04 20.0
US CoreEq124.58 -0.03 20.5
US CoreEq222.54 -0.05 19.7
US Small 33.75 -0.17 14.0
US SmCpVal32.60 -0.22 9.2
US TgdVal 22.24 -0.15 12.9
USLgVa 37.04 -0.07 16.5
Dodge & Cox
Balanced 101.47+0.17 12.8
GblStock 12.57 +0.06 14.0
Income 14.13 +0.01 8.3
Intl Stk 41.66 +0.24 12.9
Stock 190.69+0.41 15.3
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI 10.73 ... 5.5NetYTD
Fund NAV Chg %Ret
E
Edgewood Growth Instituti
EdgewoodGrInst35.70 +0.14 24.0
F
Fidelity
500IdxInstPrem104.93+0.01 21.7
ExtMktIdxInstPre62.76 -0.11 20.0
IntlIdxInstPrem41.38 +0.21 14.1
MidCpInxInstPrem22.84 -0.05 23.0
SAIUSLgCpIndxFd16.15 ... 21.7
SerLTTreBdIdx 9.81 +0.03 17.3
SmCpIdxInstPrem20.10 -0.09 17.0
TMktIdxInstPrem85.35 -0.02 21.5
USBdIdxInstPrem11.91 ... 7.7
Fidelity Advisor I
NwInsghtI 32.79 +0.04 21.5
Fidelity Freedom
FF2020 16.03 +0.01 12.3
FF2025 14.00 +0.01 13.1
FF2030 17.34 +0.02 14.5
Freedom2020 K16.02 +0.02 12.4
Freedom2025 K13.98 +0.01 13.1
Freedom2030 K17.32 +0.01 14.5
Freedom2035 K14.44 +0.02 15.7
Freedom2040 K10.06 +0.01 16.1
Fidelity Invest
Balanc 23.97 +0.03 17.1
BluCh 98.10 +0.10 21.1
Contra 13.14 +0.01 20.4
ContraK 13.16 +0.02 20.6
CpInc r 10.09 ... 14.9
GroCo 19.98 ... 24.7
GrowCoK 20.01 ... 24.8Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e -Ex-distribution. f -Previous day’s quotation. g -Footnotes x and s apply. j -Footnotes e
and s apply. k -Recalculated by Lipper, using updated data. p -Distribution costs apply,
12b-1. r -Redemption charge may apply. s -Stock split or dividend. t -Footnotes p and r
apply. v -Footnotes x and e apply. x -Ex-dividend. z -Footnote x, e and s apply. NA -Not
available due to incomplete price, performance or cost data. NE -Not released by Lipper;
data under review. NN -Fund not tracked. NS -Fund didn’t exist at start of period.Data provided by
InvGrBd 11.54 +0.01 8.5
LowP r 45.10 -0.09 12.3
Magin 11.00 +0.03 24.0
OTC 11.66 +0.01 25.6
Puritn 22.35 +0.03 14.9
SrsEmrgMkt18.79 -0.07 14.4
SrsGroCoRetail17.73 ... 25.5
SrsIntlGrw 16.55 +0.03 23.5
SrsIntlVal 9.60 +0.08 11.6
TotalBond 10.88 ... 8.6
Fidelity SAI
TotalBd 10.65 +0.01 8.6
First Eagle Funds
GlbA 58.87 +0.05 15.7
FPA Funds
FPACres 33.49 +0.02 15.5
Franklin A1
CA TF A1 p 7.64 +0.01 8.1
IncomeA1 p 2.32 ... 12.8
FrankTemp/Frank Adv
IncomeAdv 2.30 ... 13.0
FrankTemp/Franklin A
Growth A p111.42-0.02 23.8
RisDv A p 68.03 +0.02 23.6
FrankTemp/Franklin C
Income C t 2.35 ... 12.2
FrankTemp/Temp Adv
GlBondAdv p10.66 ... -1.0
G
Guggenheim Funds Tru
TotRtnBdFdClInst27.34 +0.02 4.8
H
Harbor Funds
CapApInst 75.16 +0.09 21.3
Harding Loevner
IntlEq NA ... NA
I
Invesco Funds A
EqIncA 10.34 -0.04 14.7
Invesco Funds Y
DevMktY NA ... NA
J
JPMorgan I Class
EqInc 18.56 -0.02 18.6JPMorgan R Class
CoreBond 11.95 +0.01 8.0
CorePlusBd 8.50 +0.01 8.4
L
Lord Abbett A
ShtDurIncmA p4.21 ... 4.4
Lord Abbett F
ShtDurIncm 4.21 ... 4.5
Lord Abbett I
ShtDurInc p 4.21 ... 4.6
M
Metropolitan West
TotRetBd 11.02 +0.01 8.1
TotRetBdI 11.02 +0.01 8.3
TRBdPlan 10.37 +0.01 8.3
MFS Funds Class I
ValueI 42.94 ... 22.4
MFS Funds Instl
IntlEq 26.52 +0.13 18.4
N
Nuveen Cl I
HYMunBd 17.93 +0.02 10.2
O
Oakmark Funds Invest
EqtyInc r 30.57 -0.02 13.7
OakmrkInt 23.52 +0.17 15.0
Old Westbury Fds
LrgCpStr 14.90 ... 17.8
P
Parnassus Fds
ParnEqFd 47.95 -0.10 23.4
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.55 -0.02 7.6
ShortT 9.78 ... 2.1
TotRt NA ... NA
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NAPrice Funds
BlChip 117.54+0.40 22.4
EqInc 32.06 -0.03 18.8
EqIndex 80.40 +0.01 21.5
Growth 69.62 +0.16 21.9
HelSci 75.85 +0.40 13.2
InstlCapG 42.80 +0.14 19.9
IntlStk 17.55 +0.01 17.2
MidCap 95.78 -0.23 25.4
N Inc 9.69 +0.01 8.2
NHoriz 62.69 +0.12 30.1
OverS SF r10.51 +0.04 13.0
R2020 22.28 +0.02 14.1
R2025 17.77 +0.01 15.2
R2030 25.92 +0.02 16.2
R2035 19.03 +0.02 17.0
R2040 27.10 +0.02 17.7
Value 37.17 +0.02 21.6
PRIMECAP Odyssey Fds
AggGrowth r43.62 -0.04 13.9
Growth r 39.00 +0.02 12.3
Stock r 33.61 -0.01 16.8
S
Schwab Funds
S&P Sel 46.62 ... 21.7
TSM Sel r 52.92 -0.01 21.4T
TIAA/CREF Funds
BdIdxInst 11.11 +0.01 7.6
V
VANGUARD ADMIRAL
500Adml 278.67+0.02 21.7
BalAdml 37.66 +0.01 16.1
CAITAdml 12.05 +0.01 5.7
CapOpAdml r152.24-0.01 15.3
EMAdmr 34.50 -0.18 9.6
EqIncAdml 76.72 -0.04 17.8
ExplrAdml 95.17 -0.23 22.4
ExtndAdml 90.11 -0.17 20.0
GNMAAdml10.54 ... 5.1
GrwthAdml87.02 +0.09 26.9
HlthCareAdml r82.36 +0.54 7.1
HYCorAdml r5.91 +0.01 13.2
InfProAd 26.10 +0.03 7.1
IntlGrAdml 92.98 ... 17.4
ITBondAdml11.81 +0.01 9.4
ITIGradeAdml10.01 +0.01 9.1
LTGradeAdml11.06 +0.03 18.9
MidCpAdml209.36-0.62 23.6
MuHYAdml 11.75 +0.01 8.0
MuIntAdml 14.44 +0.02 5.9
MuLTAdml 11.93 +0.01 7.4MuLtdAdml11.04 ... 3.1
MuShtAdml15.82 ... 1.8
PrmcpAdml r140.64+0.12 16.3
RealEstatAdml132.48+0.45 27.4
SmCapAdml75.08 -0.17 19.8
SmGthAdml65.87 -0.09 24.9
STBondAdml10.55 ... 4.0
STIGradeAdml10.71 ... 4.8
TotBdAdml11.05 +0.01 7.9
TotIntBdIdxAdm23.41 +0.02 8.8
TotIntlAdmIdx r28.16 +0.06 12.6
TotStAdml 74.35 -0.02 21.4
TxMCapAdml154.83 ... 22.1
TxMIn r 13.40 +0.06 13.8
USGroAdml107.69+0.15 23.9
ValAdml 43.73 -0.04 16.8
WdsrllAdml65.26 +0.08 19.6
WellsIAdml65.56 +0.04 13.2
WelltnAdml73.84 +0.10 16.8
WndsrAdml72.82 -0.01 19.9
VANGUARD FDS
DivdGro 30.43 +0.03 25.4
INSTTRF202023.76 +0.02 13.0
INSTTRF202524.17 +0.02 14.2
INSTTRF203024.41 +0.02 14.9
INSTTRF203524.63 +0.01 15.6
INSTTRF204024.87 +0.02 16.4
INSTTRF204525.02 +0.02 16.9INSTTRF205025.05 +0.02 16.8
IntlVal 35.83 +0.16 11.6
LifeCon 20.69 +0.01 12.0
LifeGro 34.47 +0.02 15.9
LifeMod 27.97 +0.02 14.0
PrmcpCor 27.46 -0.01 17.4
STAR 27.19 +0.03 15.4
TgtRe2015 15.43 +0.01 11.3
TgtRe2020 32.34 +0.03 13.0
TgtRe2025 19.42 +0.02 14.2
TgtRe2030 35.41 +0.02 14.9
TgtRe2035 21.75 +0.01 15.6
TgtRe2040 37.57 +0.02 16.3
TgtRe2045 23.60 +0.02 16.8
TgtRe2050 37.98 +0.03 16.8
TgtRet205541.22 +0.02 16.8
TgtRetInc 13.92 +0.01 10.2
TotIntBdIxInv11.71 +0.01 8.7
WellsI 27.07 +0.02 13.2
Welltn 42.75 +0.05 16.7
WndsrII 36.78 +0.05 19.5
VANGUARD INDEX FDS
MdCpVlAdml58.73 -0.23 20.8
SmValAdml55.84 -0.17 15.5
TotBd2 11.01 +0.01 7.8
TotIntl 16.83 +0.03 12.5
TotSt 74.33 -0.02 21.3
VANGUARD INSTL FDS
BalInst 37.67 +0.01 16.1DevMktsIndInst13.42 +0.06 13.8
DevMktsInxInst20.97 +0.09 13.8
ExtndInst 90.11 -0.16 20.1
GrwthInst 87.03 +0.10 26.9
InPrSeIn 10.63 +0.01 7.1
InstIdx 273.44+0.02 21.7
InstPlus 273.47+0.02 21.7
InstTStPlus64.60 -0.02 21.4
MidCpInst 46.25 -0.14 23.7
MidCpIstPl228.09-0.67 23.7
RealEstaInstl20.50 +0.06 27.4
SmCapInst 75.08 -0.17 19.9
STIGradeInst10.71 ... 4.8
STIPSIxins 24.80 +0.01 3.6
TotBdInst 11.05 +0.01 7.9
TotBdInst211.01 +0.01 7.9
TotBdInstPl11.05 +0.01 7.9
TotIntBdIdxInst35.13 +0.03 8.8
TotIntlInstIdx r112.60+0.23 12.6
TotItlInstPlId r112.63+0.24 12.6
TotStInst 74.37 -0.01 21.4
ValueInst 43.73 -0.04 16.8
W
WCM Focus Funds
WCMFocIntlGrwIns17.38 +0.03 24.0
Western Asset
CorePlusBdI NA ... NA52-Wk %
Stock Sym Hi/Lo Chg
BrookfieldMgt BAM 54.41 1.1
BrunswickNts2049 BCpC 27.11 1.7
BuildersFirstSrc BLDR 20.75 0.3
CBIZ CBZ 24.34 1.2
CDW CDW 122.91 1.2
CNA Fin CNA 49.73 -0.2
CabotMicro CCMP 144.93 1.3
Carlyle CG 27.00 1.8
CescaTherap KOOL 5.20 8.5
ChimeraInvt CIM 19.98 0.2
ChinaBiologic CBPO 115.74 10.5
CityOfficeREIT CIO 14.18 ...
Cloudflare NET 20.48 -4.3
CollectorsUniv CLCT 29.00 1.1
CollierCreekWt CCH.WS 1.65 -5.9
CommunityHlthcr CHCT 44.48 -0.3
Compugen CGEN 4.42 1.2
ConEd ED 91.98 0.452-Wk %
Stock Sym Hi/Lo Chg
ApolloComRlEst ARI 19.76 0.3
ApplMaterials AMAT 52.62 -0.8
Arconic ARNC 27.41 -0.6
AresCommRealEst ACRE 15.78 -0.1
ArmadaHoffler AHH 18.41 0.4
AssurantPfdD AIZP 126.49 -0.9
AtlanticaYield AY 24.75 -0.4
AtmosEnergy ATO 112.66 0.4
AuburnNatlBncp AUBN 43.62 4.9
AudioCodes AUDC 21.66 -1.8
BRT Apartments BRT 15.05 0.3
B.Riley7.25%Nts RILYG 25.70 ...
B RileyFin RILY 24.96 1.4
BankofAmPfdLL BACpN 25.13 0.4
BankofAmPfdL BACpL 1485.100.7
BioanalyticalSys BASI 3.96 7.0
BrightSphereNts31 BSA 25.10 0.3
BrixmorProp BRX 19.95 0.552-Wk %
Stock Sym Hi/Lo Chg
Highs
AG Mortgage PfdC MITTpC 25.52 1.0
Ansys ANSS 220.82 0.7
ASML ASML 252.11 -0.1
AdvEmissions ADES 14.80 1.5
Agilysys AGYS 28.50 -0.9
AlexandriaRlEst ARE 154.87 0.7
AlgonquinPwr AQN 13.63 0.4
Alico ALCO 34.70 0.3
Alpha&OmegaSem AOSL 13.67 -0.6
AlticeUSA ATUS 30.35 -0.5
AEP AEP 93.38 0.2
AIG Wt AIG.WS 16.75 0.6
AIG AIG 58.66 0.4
AnnalyCapPfdI NLYpI 26.01 0.6
ApexTechAcqn APXTU 10.16 -0.1
New Highs and Lows | WSJ.com/newhighs
KalVistaPharm KALV 14.14 -2.1
LAIX LAIX 4.25 -5.3
MammothEnergy TUSK 2.89 -9.0
MicronSolutions MICR 1.97 3.4
NakedBrand NAKD 0.04 -7.6
NatlEnerSvs NESR 6.83 -2.3
NationalVision EYE 25.49 -3.4
PDL Biopharm PDLI 2.15 -1.4
PatriotNatBncp PNBK 12.52 -0.4
PintecTech PT 2.21 -3.9
PuhuiWealth PHCF 1.37 -4.0
Reed's REED 1.47 -1.3
SeanergyMarWt SHIPW 0.01-47.0
SophirisBio SPHS 0.65 -3.7
StdDiversified SDI 10.75 -9.2
StealthBioTher MITO 6.10 -2.2
StokeTherap STOK 21.66 -3.3
TOP Ships TOPS 2.70 1.6
TSR TSRI 3.27 -6.3
TurningPoint TPB 23.64 -5.5
VBI Vaccines VBIV 0.49-26.9
Valeritas VLRX 1.56 -4.8
VislinkTech VISL 0.72 -3.2
ViveveMedical VIVE 6.72 -3.1
Wipro WIT 3.62 -1.652-Wk %
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE Stock Sym Hi/Lo Chg
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session. % CHG -Daily percentage change from the previous trading session.
Thursday, September 19, 2019Thursday, September 19, 2019Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Initial
South Jersey Nts 2079 SJIJ 5.5 .35156 Dec16 /Nov29
Stocks
Viveve Medical VIVE 1:100 /Sep19
Foreign
Dorsey Wright ETN 2036 BMLP 6.8 .77952 Q Oct07 /Sep27
DRDGOLD ADR DRD ... .1357 A Oct10 /Sep27
Granite REIT GRP.U 4.4 .1759 M Oct15 /Sep30Dividend Changes
Dividend announcements from September 19.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Ingredion INGR 3.0 .63 /.625 Q Oct25 /Oct01
Realty Income O 3.6.227 /.2265 M Oct15 /Oct01
TTEC Holdings TTEC 1.2 .32 /.30 SA Oct17 /Sep30
Reduced
Anworth Mortgage Asset ANH12.8 .10 /.11 Q Oct29 /Sep30
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual;
S2:1: stock split and ratio; SO: spin-off.Net
Stock Sym Close Chg
ABC
ABB ABB 20.18 -0.04
ACADIA Pharm ACAD 41.68 -0.48
AECOM ACM 37.87 -0.44
AES AES 15.95 -0.10
Aflac AFL 52.56 -0.05
AGCO AGCO 77.06 0.96
AGNC Invt AGNC 16.09 0.21
sAnsys ANSS 219.05 1.46
ASETech ASX 4.62 -0.01
sASML ASML 249.59 -0.20
AT&T T 37.15 0.39
AXA Equitable EQH 22.19 0.08
AbbottLabs ABT 83.23 -0.41
AbbVie ABBV 71.67 0.40
Abiomed ABMD 192.32 1.65
Accenture ACN 194.67 0.54
ActivisionBliz ATVI 55.01 -0.11
Adobe ADBE 281.26 1.54
AdvanceAuto AAP 152.80 -0.93
AdvMicroDevices AMD 30.29 -0.13
Aegon AEG 4.25 0.04
AerCap AER 55.51 -0.02
AgilentTechs A 78.07 0.50
AgnicoEagle AEM 57.23 0.34
AirProducts APD 222.28 0.66
AkamaiTech AKAM 89.26 -1.68
AlaskaAir ALK 64.58 -0.35
Albemarle ALB 68.29 0.89
Alcon ALC 59.24 -0.24
sAlexandriaRlEst ARE 154.04 1.02
AlexionPharm ALXN 105.67 2.69
Alibaba BABA 180.46 0.46
AlignTech ALGN 180.36 4.56
Alleghany Y 778.11 -4.48
Allegion ALLE 102.13 -0.18
Allergan AGN 165.73 -0.27
AllianceData ADS 130.72 -0.19
AlliantEnergy LNT 53.11 0.16
AllisonTransm ALSN 46.45 -0.17
Allstate ALL 108.36 0.37
AllyFinancial ALLY 34.48 -0.38
AlnylamPharm ALNY 84.60 -0.89
Alphabet A GOOGL 1238.75 6.10
Alphabet C GOOG 1238.71 6.30
Altaba AABA 70.43 0.13
Alteryx AYX 117.24 0.81
sAlticeUSA ATUS 29.73 -0.16
tAltria MO 40.12 -0.72
Amarin AMRN 16.94 0.01
Amazon.com AMZN 1821.50 4.04
Ambev ABEV 4.64 -0.04
Amcor AMCR 9.79 -0.03
Amdocs DOX 66.71 0.24
Amerco UHAL 394.62 -0.58
Ameren AEE 78.66 0.18
AmericaMovil AMX 15.10 0.10
AmerAirlines AAL 28.30 -0.30
AmCampus ACC 46.94 0.04
sAEP AEP 93.18 0.16
AmerExpress AXP 117.79 -0.95
AmericanFin AFG 108.69 -0.56
AmHomes4Rent AMH 25.27 0.32
sAIG AIG 57.89 0.24
AmerTowerREIT AMT 227.07 5.46
AmerWaterWorks AWK 122.38 0.86
AmericoldRealty COLD 36.65 0.82
Ameriprise AMP 147.29 -0.25
AmerisourceBrgn ABC 84.63 1.63
Ametek AME 90.21 0.19
Amgen AMGN 195.65 0.61
Amphenol APH 94.24 -0.04
AnalogDevices ADI 115.88 -0.68
Anaplan PLAN 51.00 0.29
AngloGoldAsh AU 19.66 0.56
AB InBev BUD 94.98 -1.92
AnnalyCap NLY 8.83 0.09
Anthem ANTM 255.45 3.66
Aon AON 194.22 0.11
Apache APA 25.76 0.33
ApartmtInv AIV 51.50 -0.37
ApolloGlbMgmt APO 40.88 0.18
Apple AAPL 220.96 -1.81
sApplMaterials AMAT 51.68 -0.41
Aptargroup ATR 117.85 -0.45
Aptiv APTV 89.47 -0.04
AquaAmerica WTR 44.23 0.30
Aramark ARMK 42.42 -0.25
ArcelorMittal MT 15.36 -0.74
ArchCapital ACGL 41.14 0.23
ArcherDaniels ADM 40.90 -0.77
sArconic ARNC 27.14 -0.17
AristaNetworks ANET 244.13 -2.47
ArrowElec ARW 74.80 -0.68
AspenTech AZPN 129.02 2.92
Assurant AIZ 126.23 -1.27
AstraZeneca AZN 44.61 1.04
Athene ATH 42.50 -0.08Atlassian TEAM 134.93 0.68
sAtmosEnergy ATO 112.28 0.48
Autodesk ADSK 153.38 2.27
Autohome ATHM 92.60 -1.97
Autoliv ALV 79.28 0.29
ADP ADP 159.35 1.58
AutoZone AZO 1157.79-4.74
Avalara AVLR 79.09 2.75
Avalonbay AVB 210.76 -0.55
Avangrid AGR 51.26 0.08
Avantor AVTR 15.61 0.11
AveryDennison AVY 114.07 -0.35
AxaltaCoating AXTA 31.12 -0.35
BB&T BBT 52.79 -0.32
BCE BCE 48.05 -0.14
BHP Group BHP 51.35 0.16
BHP Group BBL 44.84 0.26
BOK Fin BOKF 80.39 -0.48
BP BP 38.69 0.10
BRF BRFS 9.05 -0.28
BWX Tech BWXT 60.05 -0.23
Baidu BIDU 107.77 -0.63
BakerHughes BHGE 23.21 -0.02
Ball BLL 74.28 -0.23
BancoBilbaoViz BBVA 5.24 0.04
BancoBradesco BBDO 7.53 -0.21
BancodeChile BCH 28.96 -0.04
BancSanBrasil BSBR 10.66 -0.20
BcoSantChile BSAC 28.52 -0.19
BancoSantander SAN 4.02 0.03
BanColombia CIB 50.72 0.03
BankofAmerica BAC 29.82 -0.18
BankofMontreal BMO 73.36 0.14
BankNY Mellon BK 46.98 -0.02
BkNovaScotia BNS 56.21 0.03
Barclays BCS 7.44 0.08
BarrickGold GOLD 18.30 0.66
BauschHealth BHC 23.15 -0.04
BaxterIntl BAX 87.46 0.02
BectonDicknsn BDX 256.38 -1.14
BeiGene BGNE 132.95 2.05
Berkley WRB 72.01 0.09
BerkHathwy A BRK.A 315000 -2030.00
BerkHathwy B BRK.B 209.22 -1.68
BestBuy BBY 67.59 0.44
BeyondMeat BYND 154.92 0.93
Bio-Techne TECH 197.50 -0.91
Bio-RadLab A BIO 339.73 1.39
Biogen BIIB 235.62 0.45
BioMarinPharm BMRN 76.00 0.50
BlackKnight BKI 61.94 -0.46
BlackRock BLK 443.98 0.82
Blackstone BX 52.90 0.05
bluebirdbio BLUE 106.08 -1.36
Boeing BA 384.44 -1.97
BookingHldgs BKNG 2058.57 0.20
BoozAllen BAH 72.53 0.57
BorgWarner BWA 37.03 -0.54
BostonProps BXP 130.03 -0.41
BostonSci BSX 43.06 0.16
BrightHorizons BFAM 157.74 -2.47
Bristol-Myers BMY 50.07 0.21
BritishAmTob BTI 36.48 -0.43
sBrixmorProp BRX 19.84 0.10
Broadcom AVGO 290.64 2.90
BroadridgeFinl BR 126.87 0.53
sBrookfieldMgt BAM 54.16 0.58
BrookfieldInfr BIP 47.50 0.10
Brown&Brown BRO 36.51 0.15
Brown-Forman A BF.A 61.62 -0.14
Brown-Forman B BF.B 64.30 -0.26
Bruker BRKR 43.53 0.55
BuckeyePtrs BPL 41.18 0.07
Bunge BG 56.15 -0.83
BurlingtonStrs BURL 196.00 -2.00
CACI Intl CACI 224.21 -2.17
CBRE Group CBRE 53.85 -0.07
CBS B CBS 42.39 -0.99
CBS A CBS.A 44.88 -1.41
CDK Global CDK 46.97 0.63
sCDW CDW 121.80 1.42
CF Industries CF 50.01 -0.64
CGI GIB 78.60 0.77
CH Robinson CHRW 85.60 -1.19
CME Group CME 211.95 -4.22
CMS Energy CMS 62.85 0.22
sCNA Fin CNA 49.45 -0.12
CNH Indl CNHI 11.00 -0.02
CNOOC CEO 160.81 0.30
CPFLEnergia CPL 15.85 -0.16
CRH CRH 34.24 0.19
CSX CSX 70.79 -0.36
CVS Health CVS 63.63 0.37
CableOne CABO 1230.64-17.65
CabotOil COG 18.17 -0.16
CadenceDesign CDNS 66.92 -0.87
CAE CAE 25.58 0.01
CaesarsEnt CZR 11.89 -0.02
CamdenProperty CPT 110.37 -0.38
CampbellSoup CPB 46.61 0.03CIBC CM 83.82 1.10
CanNtlRlwy CNI 91.36 0.53
CanNaturalRes CNQ 27.15 0.03
CanPacRlwy CP 233.79 1.86
Canon CAJ 27.12 0.01
CanopyGrowthCGC 26.34 -2.45
CapitalOne COF 93.27 -0.63
CardinalHealth CAH 48.02 0.14
Carlisle CSL 145.40 0.27
CarMax KMX 86.31 0.78
Carnival CCL 48.38 -0.46
Carnival CUK 46.62 -0.28
CaseysGenStores CASY 165.22 1.66
Catalent CTLT 50.64 -0.08
Caterpillar CAT 130.12 -0.95
Celanese CE 123.80 0.06
Celgene CELG 98.95 0.28
Cemex CX 3.98 ...
CenovusEnergy CVE 9.98 0.01
Centene CNC 46.45 0.45
CenterPointEner CNP 30.04 0.07
CentraisElBras EBR 10.18 -0.38
CenturyLink CTL 12.81 0.01
CeridianHCM CDAY 51.79 -0.56
Cerner CERN 67.68 0.11
CharlesRiverLabs CRL 137.96 2.14
CharterComms CHTR 427.42 2.00
CheckPoint CHKP 108.18 -2.91
Chemed CHE 425.26 2.08
CheniereEnergy LNG 65.96 -0.35
CheniereEnerPtrs CQP 47.41 -0.07
Chevron CVX 123.66 -0.52
tChewy CHWY 27.43 -0.96
ChinaLifeIns LFC 12.14 -0.07
ChinaMobile CHL 41.32 -0.52
ChinaPetrol SNP 60.39 -0.25
ChinaTelecom CHA 45.71 -0.57
ChinaUnicom CHU 10.49 -0.13
Chipotle CMG 832.09 -2.88
Chubb CB 158.50 -0.24
ChunghwaTel CHT 35.88 0.09
Church&Dwight CHD 72.77 -0.04
Ciena CIEN 40.00 -0.30
Cigna CI 164.71 4.27
CincinnatiFin CINF 114.30 -0.25
Cintas CTAS 251.42 1.75
CiscoSystems CSCO 49.19 -0.15
Citigroup C 69.73 -0.36
CitizensFin CFG 36.17 -0.44
CitrixSystems CTXS 96.45 -0.27
Clorox CLX 154.21 -1.59
Coca-Cola KO 54.52 0.29
Coca-Cola Euro CCEP 56.09 0.39
Cognex CGNX 50.45 0.28
CognizantTech CTSH 63.47 -0.04
ColgatePalm CL 70.95 0.20
ColumbiaSportswr COLM 95.34 -1.62
Comcast A CMCSA 46.68 -0.26
Comerica CMA 66.00 -0.92
CommerceBcshrs CBSH 61.08 -0.19
SABESP SBS 12.10 -0.04
ConagraBrands CAG 29.66 0.16
ConchoRscs CXO 72.68 -0.78
ConocoPhillips COP 59.97 -0.04
sConEd ED 91.88 0.40
ConstBrands A STZ 207.34 0.01
ConstBrands B STZ.B 207.28 2.44
ContinentalRscs CLR 33.64 -0.63
Cooper COO 301.25 -1.85
Copart CPRT 82.23 -0.34
Corning GLW 27.60 -0.30
Corteva CTVA 29.14 -0.01
CoStar CSGP 598.61 7.52
Costco COST 287.83 -4.60
Coty COTY 10.27 -0.22
CoupaSoftware COUP 138.04 1.19
Credicorp BAP 212.12 -2.10
CreditAcceptance CACC 490.44 -0.81
CreditSuisse CS 12.86 0.08
CrowdStrike CRWD 68.93 -1.92
CrownCastle CCI 141.24 0.69
CrownHoldings CCK 63.34 -0.04
Ctrip.com CTRP 33.20 -0.83
CubeSmart CUBE 35.76 0.03
Cullen/Frost CFR 88.46 -1.52
Cummins CMI 162.02 -0.33
CurtissWright CW 130.67 -1.04
CypressSemi CY 23.25 -0.06
sCyrusOne CONE 76.21 1.91
DEF
DISH Network DISH 35.44 -0.13
DTE Energy DTE 131.87 0.24
DXC Tech DXC 32.22 0.19
sDanaher DHR 145.75 1.80
Darden DRI 120.68-6.45
DaVita DVA 59.75 -1.55
Deere DE 164.44 -0.94
DellTechC DELL 53.04 0.24
DeltaAir DAL 58.69 -0.62Net
Stock Sym Close ChgNet
Stock Sym Close ChgDentsplySirona XRAY 49.90 0.04
DeutscheBank DB 8.07 0.01
DevonEnergy DVN 25.96 -0.54
DexCom DXCM 154.99 -1.94
Diageo DEO 163.10 -0.11
DiamondbkEner FANG 97.33 -0.92
DigitalRealty DLR 123.83 -1.47
DiscoverFinSvcs DFS 83.74 -0.57
DiscoveryA DISCA 26.67 -0.54
DiscoveryC DISCK 24.93 -0.53
Disney DIS 133.30 -3.50
DocuSign DOCU 63.36 0.06
DolbyLab DLB 63.02 -0.14
DollarGeneral DG 156.81 0.11
DollarTree DLTR 111.74 -0.52
sDominionEner D 80.92 0.86
Domino's DPZ 247.01 2.01
Donaldson DCI 52.41 -0.12
DouglasEmmett DEI 41.85 -0.05
Dover DOV 98.97 -0.34
Dow DOW 47.64 0.13
DrReddy'sLab RDY 38.01 -0.07
Dropbox DBX 21.03 0.07
DukeEnergy DUK 94.49 0.23
DukeRealty DRE 33.36 0.09
Dunkin' DNKN 81.36 0.15
DuPont DD 71.06 -0.93
Dynatrace DT 21.36 0.57
ENI E 31.59 -0.02
EOG Rscs EOG 81.61 0.29
EPAM Systems EPAM 185.24 0.68
EPR Prop EPR 76.89 -0.11
EQM Midstream EQM 32.32 0.28
E*TRADE ETFC 45.07 -0.26
EXACT Sci EXAS 103.40 -2.04
EastWestBncp EWBC 45.56 -0.18
EastmanChem EMN 72.37 0.30
Eaton ETN 84.51 -0.47
eBay EBAY 40.40 0.04
Ecolab ECL 196.50 0.44
Ecopetrol EC 17.61 -0.08
EdisonInt EIX 72.63 0.56
EdwardsLife EW 215.11 -2.73
ElancoAnimal ELAN 27.13 -0.35
Elastic ESTC 93.70 1.65
ElbitSystems ESLT 161.88 1.96
ElectronicArts EA 99.69 1.41
EmersonElec EMR 65.17 0.26
Enbridge ENB 35.20 0.01
Encana ECA 4.91 -0.12
EncompassHealth EHC 64.42 1.20
EnelAmericas ENIA 9.07 -0.01
EnelChile ENIC 4.47 0.02
EnergyTransfer ET 13.58 0.08
Entegris ENTG 47.63 0.04
Entergy ETR 115.08 0.43
EnterpriseProd EPD 28.80 -0.28
Equifax EFX 141.34 -0.28
sEquinix EQIX 569.03 8.03
Equinor EQNR 19.87 -0.21
EquityLife ELS 132.98 -0.40
EquityResdntl EQR 85.51 0.24
ErieIndemnity A ERIE 198.84 -6.71
EssexProp ESS 326.93 -1.48
EsteeLauder EL 192.92 0.90
Etsy ETSY 59.07 -0.38
EuronetWorldwide EEFT 146.46 0.54
sEverestRe RE 262.29 0.54
Evergy EVRG 65.55 0.40
EversourceEner ES 83.23 0.40
Exelixis EXEL 19.57 0.30
Exelon EXC 47.80 -0.14
Expedia EXPE 134.48 0.67
ExpeditorsIntl EXPD 74.59 -0.70
ExtraSpaceSt EXR 116.85 0.02
ExxonMobil XOM 72.33 -0.49
F5Networks FFIV 138.20 -0.57
FMC FMC 90.39 -0.49
Facebook FB 190.14 2.00
FactSet FDS 285.01 2.01
FairIsaac FICO 320.99 6.09
Fastenal FAST 32.40 -0.47
FederalRealty FRT 135.27 -0.18
FedEx FDX 152.45 1.54
Ferrari RACE 153.62 -1.16
FiatChrysler FCAU 13.63 -0.08
FidNatlFin FNF 43.69 0.23
FidNatlInfo FIS 133.90 1.01
FifthThirdBncp FITB 27.95 -0.34
58.com WUBA 55.73 -0.57
FirstAmerFin FAF 58.42 0.48
FirstRepBank FRC 95.35 -0.99
FirstSolar FSLR 67.07 1.32
FirstEnergy FE 48.11 ...
Fiserv FISV 104.91 0.57
FiveBelow FIVE 128.48 0.15
FleetCorTech FLT 291.90 -3.24
FlirSystems FLIR 53.08 -0.16
Flowserve FLS 47.66 -0.39
FomentoEconMex FMX 94.73 -0.22
FordMotor F 9.10 -0.15
Fortinet FTNT 78.42 -0.45
Fortis FTS 41.86 0.07
Fortive FTV 68.79 -0.90
FortBrandsHome FBHS 53.06 0.20
FoxA FOXA 32.04 -0.60
FoxB FOX 31.97 -0.53
Franco-Nevada FNV 93.24 0.77
FranklinRscs BEN 29.56 0.12
FreeportMcM FCX 10.45 0.09
FreseniusMed FMS 35.02 0.17
GHI
GCI LibertyA GLIBA 64.84 0.94
sGDS Holdings GDS 44.25 0.85
Galapagos GLPG 158.93 0.82
Gallagher AJG 89.47 -0.41
Gaming&Leisure GLPI 38.80 0.03
Gap GPS 17.54 -0.40
GardnerDenver GDI 30.03 -0.72Net
Stock Sym Close Chg
Garmin GRMN 85.49 -0.44
Gartner IT 140.13 0.96
GeneralDynamics GD 188.13 -2.17
GeneralElec GE 9.42 0.04
GeneralMills GIS 54.39 -0.14
GeneralMotors GM 37.78 -0.40
Genesee&Wyoming GWR 110.60 0.10
Genmab GMAB 20.27 -0.22
Genpact G 39.72 0.11
Gentex GNTX 27.72 -0.01
GenuineParts GPC 97.02 -1.05
Gildan GIL 35.90 -0.27
GileadSciences GILD 65.96 0.24
GSK GSK 41.32 0.26
GlobalPayments GPN 162.68 -1.67
GlobeLife GL 94.32 -0.62
GoDaddy GDDY 67.09 0.78
GoldmanSachs GS 215.23 -1.85
Graco GGG 46.04 -0.29
Grainger GWW 292.16 -0.32
GrubHub GRUB60.51 -3.29
GuardantHealth GH 72.62 -1.08
Guidewire GWRE 108.00 -0.55
HCA Healthcare HCA 126.82 1.29
HCP HCP 35.09 0.14
HDFC Bank HDB 102.55 -0.36
HD Supply HDS 39.70 -0.31
HP HPQ 18.75 0.04
HSBC HSBC 38.23 0.03
Haemonetic HAE 128.53 0.74
Halliburton HAL 20.92 0.11
sHartfordFinl HIG 60.64 -0.18
Hasbro HAS 120.92 1.27
HealthcareAmer HTA 28.76 0.15
Heico HEI 130.81 0.34
Heico A HEI.A 102.54 0.51
HenrySchein HSIC 63.15 0.28
Herbalife HLF 40.79 -0.27
Hershey HSY 153.45 0.40
Hess HES 65.58 -1.33
HewlettPackard HPE 14.85 0.11
Hexcel HXL 83.83 0.41
Hill-Rom HRC 104.53 0.38
Hilton HLT 95.78 0.43
HollyFrontier HFC 52.78 -0.27
Hologic HOLX 50.00 0.01
HomeDepot HD 228.12 -2.71
HondaMotor HMC 26.65 0.11
Honeywell HON 166.77 -1.20
HormelFoods HRL 42.96 ...
sDR Horton DHI 50.87 0.51
HostHotels HST 17.27 -0.03
HowardHughes HHC 131.51 1.75
Huazhu HTHT 35.48 -0.23
Hubbell HUBB 131.41 -1.96
HubSpot HUBS 161.82 -1.31
Humana HUM 278.41 5.28
JBHunt JBHT 113.10 -1.54
HuntingtonBcshs HBAN 14.47 -0.12
HuntingIngalls HII 218.46 -1.24
HyattHotels H 76.75 1.08
IAA IAA 44.12 1.99
IAC/InterActive IAC 233.01 -0.24
ICICI Bank IBN 10.77 -0.20
IdexxLab IDXX 273.79 1.06
IHS Markit INFO 67.75 -0.09
ING Groep ING 10.58 0.10
Invesco IVZ 17.05 0.11
IPG Photonics IPGP 137.05 -2.14
IQVIA IQV 153.92 0.48
IcahnEnterprises IEP 67.33 0.13
Icon ICLR 153.18 1.41
IDEX IEX 166.67 -3.74
IllinoisToolWks ITW 155.87 -1.43
Illumina ILMN 305.20 2.19
ImperialOil IMO 27.52 -0.20
Incyte INCY 78.12 -0.42
Infosys INFY 11.60 -0.10
Ingersoll-Rand IR 123.97 0.04
Insulet PODD 152.59 4.55
Intel INTC 51.57 -0.17
ICE ICE 93.53 0.20
InterContinentl IHG 62.41 -0.14
IBM IBM 142.97 0.75
IntlFlavors IFF 122.86 -0.13
IntlPaper IP 40.76 -0.43
Interpublic IPG 21.32 -0.11
InterXion INXN 79.00 0.08
Intuit INTU 270.02 1.75
IntuitiveSurgical ISRG 529.45 -1.32
InvitatHomes INVH 28.97 0.47
IonisPharma IONS 62.94 -0.17
iQIYI IQ 18.99 0.05
IronMountain IRM 32.15 ...
IsraelChemicals ICL 4.90 -0.04
ItauUnibanco ITUB 8.31 -0.25
JKL
JD.com JD 31.05 0.01
JPMorganChase JPM 119.38 -0.38
JackHenry JKHY 147.86 0.33
JacobsEngg JEC 92.24 -0.93
sJamesHardie JHX 16.67 0.36
JazzPharma JAZZ 129.25 -1.24
JefferiesFin JEF 19.66 -0.07
J&J JNJ 130.11 -0.30
JohnsonControls JCI 44.03 -0.08
JonesLang JLL 137.39 -0.70
JuniperNetworks JNPR 23.87 -0.10
KB Fin KB 36.04 -0.78
sKKR KKR 28.84 0.84
sKLA KLAC 157.22 -0.76
KT KT 11.43 -0.08
KSCitySouthern KSU 132.30 -0.58
Kellogg K 63.74 0.13
KeurigDrPepper KDP 27.61 -0.34
KeyCorp KEY 18.05 -0.16
sKeysightTechs KEYS 100.01 -1.33
KilroyRealty KRC 77.63 -0.17
KimberlyClark KMB 134.12 1.03Net
Stock Sym Close Chg
KimcoRealty KIM 20.22 0.05
KinderMorgan KMI 20.69 0.02
KinrossGold KGC 5.04 0.02
KirklandLakeGold KL 47.21 1.23
Knight-Swift KNX 34.46 -0.67
Kohl's KSS 48.80 -1.29
sKoninklijkePhil PHG 48.62 0.24
KoreaElcPwr KEP 10.70 ...
KraftHeinz KHC 28.15 -0.26
Kroger KR 25.82 0.60
LATAMAirlines LTM 9.19 -0.05
LINE LN 37.39 -0.74
LKQ LKQ 31.89 -0.05
LPL Financial LPLA 84.27 -0.08
L3HarrisTech LHX 214.06 -0.64
LabCpAm LH 171.11 -0.14
sLamResearch LRCX 236.86 -0.78
LamarAdv LAMR 80.37 1.35
LambWeston LW 73.63 -0.12
LasVegasSands LVS 57.58 -0.80
Lear LEA 118.97 0.03
Leidos LDOS 87.37 -0.23
Lennar A LEN 53.79 -0.36
Lennar B LEN.B 42.40 -0.37
LennoxIntl LII 241.87 3.53
LeviStrauss LEVI 18.49 0.19
LibertyBroadbandC LBRDK 108.76 -0.06
LibertyBroadbandA LBRDA 108.43 0.34
LibertyGlobal A LBTYA 27.10 -0.25
LibertyGlobal C LBTYK 26.30 -0.36
LibertyGlobal B LBTYB 28.25 -0.60
LibertyFormOne C FWONK 41.20 -0.69
LibertyFormOne A FWONA 39.16 -0.50
LibertySirius A LSXMA 41.27 -0.39
LibertySirius C LSXMK 41.78 -0.25
LibertyProperty LPT 51.13 0.07
EliLilly LLY 114.35 1.63
LincolnNational LNC 60.89 -0.23
Linde LIN 194.24 1.58
LiveNationEnt LYV 67.69 -0.37
LloydsBanking LYG 2.66 0.04
LockheedMartin LMT 393.43 -3.61
Loews L 51.05 -0.23
LogitechIntl LOGI 41.30 -0.18
Lowe's LOW 111.87 -0.73
lululemon LULU 193.61 -1.75
Lyft LYFT 47.28 0.66
LyondellBasell LYB 88.59 0.22
MN
M&T Bank MTB 156.96 -2.48
MDU Rscs MDU 28.08 -0.06
MGM Resorts MGM 29.06 -0.45
MPLX MPLX 29.89 0.12
MSCI MSCI 235.39 1.64
MadisonSquGarden MSG 268.78 1.00
MagellanMid MMP 66.18 -0.08
MagnaIntl MGA 53.35 -0.06
ManulifeFin MFC 18.44 0.22
MarathonOil MRO 13.04 0.01
MarathonPetrol MPC 53.92 0.16
Markel MKL 1187.23-9.00
MarketAxess MKTX 342.75 -1.25
Marriott MAR 129.55 -0.64
Marsh&McLen MMC 102.24 0.62
sMartinMarietta MLM 268.69 0.45
MarvellTech MRVL 25.61 -0.01
Masco MAS 41.05 -0.43
Masimo MASI 151.50 -0.83
Mastercard MA 275.91 0.81
MatchGroup MTCH 79.24 0.08
MaximIntProducts MXIM 58.48 -0.31
McCormick MKC 160.03 0.78
McDonalds MCD 210.52 0.09
McKesson MCK 145.70 1.98
MedicalProp MPW 18.95 0.06
MedidataSolutions MDSO 91.81 0.01
sMedtronic MDT 111.01 1.01
MelcoResorts MLCO 21.14 -0.24
MellanoxTech MLNX 111.96 -0.55
MercadoLibre MELI 549.31 6.79
Merck MRK 83.97 0.95
MetLife MET 47.86 0.01
MettlerToledo MTD 710.10 1.05
MicrochipTech MCHP 92.49 -1.08
MicronTech MU 49.82 -0.66
sMicrosoft MSFT 141.07 2.55
MidAmApt MAA 129.82 0.15
Middleby MIDD 117.02 -1.89
MitsubishiUFJ MUFG 5.23 0.01
MizuhoFin MFG 3.14 0.01
MobileTeleSys MBT 8.34 -0.03
Moderna MRNA 17.90 0.12
MohawkInds MHK 124.23 1.29
MolinaHealthcare MOH 115.26 0.78
MolsonCoors B TAP 55.04 ...
Momo MOMO 36.36 0.87
Mondelez MDLZ 55.04 0.32
MongoDB MDB 131.46 -2.82
MonolithicPower MPWR 156.35 -1.99
MonsterBev MNST 58.79 0.43
Moody's MCO 216.57 -0.19
MorganStanley MS 44.02 -0.34
Morningstar MORN 160.55 1.46
Mosaic MOS 20.99 -0.58
MotorolaSol MSI 167.42 -1.05
Mylan MYL 21.00 -0.29
NICE NICE 150.82 0.27
NRG Energy NRG 38.80 -0.15
NVR NVR 3665.66-33.03
NXP Semi NXPI 108.36 0.54
Nasdaq NDAQ 101.68 -0.94
NationalGrid NGG 53.23 0.62
NatlInstruments NATI 43.44 -0.05
NatlOilwell NOV 22.89 -0.05
NatlRetailProp NNN 55.12 0.58
NetApp NTAP 54.43 -0.50
Netease NTES 271.23 1.21
Netflix NFLX 286.60 -4.96
Neurocrine NBIX 101.50 0.38Net
Stock Sym Close Chg
NewOrientalEduc EDU 113.11 2.23
NewResidInvt NRZ 15.16 0.18
NY CmntyBcp NYCB 12.56 -0.13
NewellBrands NWL 17.87 -0.54
NewmontGold NEM 39.39 0.34
NewsCorp B NWS 14.35 -0.25
NewsCorp A NWSA 13.95 -0.29
NextEraEnergy NEE 224.90 1.00
NielsenHoldings NLSN 22.63 -0.11
Nike NKE 87.70 -0.38
NiSource NI 29.44 -0.03
NobleEnergy NBL 23.30 -0.94
Nokia NOK 5.15 0.01
NomuraHoldings NMR 4.39 0.08
Nordson NDSN 145.33 0.34
NorfolkSouthern NSC 182.60 0.31
NorthernTrust NTRS 95.78 -0.57
sNorthropGrum NOC 375.58 -1.84
NorwegCruise NCLH 53.77 -0.11
Novartis NVS 86.35 0.07
NovoNordisk NVO 51.88 0.91
Novocure NVCR 79.96 0.55
Nucor NUE 52.72 -0.17
Nutrien NTR 52.09 0.35
NVIDIA NVDA 176.94 -3.04
OPQ
sOGE Energy OGE 44.95 0.27
ONEOK OKE 75.09 -1.41
OReillyAuto ORLY 389.93 -0.56
OccidentalPetrol OXY 45.79 1.17
Okta OKTA 103.50 -0.13
OldDomFreight ODFL 171.13 -2.76
OldRepublic ORI 22.94 -0.18
OmegaHealthcare OHI 41.18 0.05
Omnicom OMC 78.50 -0.10
ON Semi ON 19.56 -0.11
OpenText OTEX 41.19 0.33
Oracle ORCL 53.37 0.81
Orange ORAN 15.42 0.05
Orix IX 80.27 0.12
sOwensCorning OC 60.47 -0.05
sOwlRock ORCC 18.04 0.34
PG&E PCG 12.20 0.45
PNC Fin PNC 141.00 -0.20
POSCO PKX 48.46 -0.94
PPG Ind PPG 120.69 1.26
PPL PPL 31.54 0.32
PRA HealthSci PRAH 104.79 0.38
PTC PTC 67.58 0.58
PVH PVH 86.74 -2.28
Paccar PCAR 70.35 -0.40
PackagingCpAm PKG 103.33 -1.35
PagSeguroDig PAGS 48.55 1.20
PaloAltoNtwks PANW 208.89 -1.30
ParkHotels PK 25.95 -0.07
ParkerHannifin PH 177.87 -1.24
Paychex PAYX 82.50 -0.27
PaycomSoftware PAYC 219.32 3.25
PayPal PYPL 106.12 0.52
Pearson PSO 10.79 0.08
Pegasystems PEGA 71.86 -0.50
PembinaPipeline PBA 37.23 0.17
Pentair PNR 37.62 -0.50
People'sUtdFin PBCT 15.94 -0.35
PepsiCo PEP 135.48 -0.02
PerkinElmer PKI 86.10 0.04
Perrigo PRGO 54.30 -1.02
PetroChina PTR 52.95 -0.61
PetroleoBrasil PBR 14.53 -0.09
PetroleoBrasilA PBR.A 13.06 -0.20
Pfizer PFE 36.51 0.13
PhilipMorris PM 71.71 0.15
Phillips66 PSX 103.08 0.09
PilgrimPride PPC 31.03 0.19
Pinduoduo PDD 34.62 0.25
PinnacleWest PNW 96.26 0.38
Pinterest PINS 30.14 0.64
PioneerNatRscs PXD 135.93 -1.84
PlainsAllAmPipe PAA 21.58 -0.28
Pool POOL 191.94 2.71
PostHoldings POST 105.26 -0.89
PrincipalFin PFG 56.90 -0.25
Procter&Gamble PG 121.90 0.49
Progressive PGR 75.78 0.60
Prologis PLD 85.02 -0.03
Proofpoint PFPT 126.51 0.27
PrudentialFin PRU 89.01 -0.17
Prudential PUK 36.62 -0.20
PublicServiceEnt PEG 61.72 0.19
PublicStorage PSA 250.39 -0.08
PulteGroup PHM 35.46 0.55
Qiagen QGEN 33.82 -0.22
Qorvo QRVO 75.19 -1.51
Qualcomm QCOM 78.23 -0.67
QuestDiag DGX 105.72 -0.50
RS
RELX RELX 23.75 0.27
RPM RPM 68.87 0.93
RalphLauren RL 95.85 -2.69
RaymondJames RJF 85.16 -0.70
Raytheon RTN 199.33 -0.98
RealPage RP 64.21 0.70
RealtyIncome O 75.62 0.25
RegencyCtrs REG 68.00 0.11
RegenPharm REGN 286.15 1.09
RegionsFin RF 16.12 -0.23
ReinsGrp RGA 158.11 -0.82
RelianceSteel RS 103.53 0.38
RenaissanceRe RNR 189.87 -0.04
RepublicSvcs RSG 86.04 -0.10
ResMed RMD 133.51 0.93
RestaurantBrands QSR 73.90 0.57
RingCentral RNG 133.33 2.72
RioTinto RIO 52.91 -0.14
RobertHalf RHI 54.63 -0.87
Rockwell ROK 163.01 -0.57
RogersComm B RCI 50.37 -0.27Net
Stock Sym Close Chg
Roku ROKU 133.76 3.88
Rollins ROL 34.76 0.19
RoperTech ROP 356.53 -3.10
RossStores ROST 108.61 -0.10
RoyalBkCanada RY 80.58 0.56
RoyalBkScotland RBS 5.22 0.08
RoyalCaribbean RCL 112.46 0.25
RoyalDutchA RDS.A 58.31 0.09
RoyalDutchB RDS.B 58.71 0.15
RoyalGold RGLD 124.81 0.75
Ryanair RYAAY 62.47 0.22
SAP SAP 119.81 0.13
S&P Global SPGI 256.73 2.04
SBA Comm SBAC 251.21 -2.18
SEI Investments SEIC 60.14 -0.10
SK Telecom SKM 22.22 -0.17
SLGreenRealty SLG 81.73 0.07
SS&C Tech SSNC 50.55 0.15
StoreCapital STOR 37.28 0.32
SVB Fin SIVB 216.06 -1.79
Sabre SABR 23.01 -0.10
SageTherap SAGE 163.60 3.11
Salesforce.com CRM 153.60 0.83
Sanofi SNY 44.92 0.51
SantanderCons SC 26.11 -0.28
SareptaTherap SRPT 85.36 1.69
Sasol SSL 19.37 -0.21
Schlumberger SLB 37.76 -0.27
SchwabC SCHW 42.92 -0.31
ScottsMiracleGro SMG 100.64 -1.41
Sea SE 31.95 0.85
Seagate STX 52.94 -3.81
SealedAir SEE 41.31 -0.28
SeattleGenetics SGEN 72.78 -0.05
SempraEnergy SRE 140.81 1.58
SensataTechs ST 51.30 -0.09
ServiceCorp SCI 47.10 -0.18
ServiceMaster SERV 55.43 -0.65
ServiceNow NOW 268.74 2.89
ShawComm B SJR 20.17 -0.04
sSherwinWilliams SHW 549.78 6.94
ShinhanFin SHG 35.36 -0.52
Shopify SHOP 325.00 -0.85
SignatureBank SBNY 121.32 0.61
SimonProperty SPG 154.62 -1.20
SiriusXM SIRI 6.34 -0.05
Skyworks SWKS 79.27 -0.97
SlackTech WORK 25.72 0.01
SmithAO AOS 48.49 -0.31
Smith&Nephew SNN 47.80 0.26
Smucker SJM 107.64 -1.19
Snap SNAP 16.88 -0.02
SnapOn SNA 155.14 -0.05
SolarWinds SWI 19.21 -0.04
SonocoProducts SON 58.09 -0.80
Sony SNE 59.35 0.24
sSouthern SO 61.06 0.26
SoCopper SCCO 34.67 -0.01
SouthwestAir LUV 55.08 -1.15
SpiritAeroSys SPR 85.71 0.20
Splunk SPLK 121.88 4.95
Spotify SPOT 124.39 -3.59
Sprint S 6.74 0.01
Square SQ 59.03 -0.72
StanleyBlackDck SWK 143.04 -0.53
Starbucks SBUX 91.56 0.60
sStarwoodProp STWD 24.63 0.24
StateStreet STT 61.10 0.62
SteelDynamics STLD 30.67 0.15
Steris STE 145.79 1.35
STMicroelec STM 19.83 -0.10
StoneCo STNE 37.28 0.70
Stryker SYK 221.05 0.57
SumitomoMits SMFG 6.94 ...
SunComms SUI 147.95 0.18
sSunLifeFinancial SLF 44.51 0.43
SuncorEnergy SU 31.88 -0.02
SunTrustBanks STI 68.11 -0.43
Suzano SUZ 15.87 -0.52
Symantec SYMC 23.98 -0.04
SynchronyFin SYF 34.04 -0.04
SyneosHealth SYNH 55.10 0.06
Synopsys SNPS 137.13 0.63
SynovusFin SNV 36.18 -1.10
sSysco SYY 78.39 -0.47
TUV
TAL Education TAL 36.04 0.20
TC Energy TRP 50.92 0.22
TCF Financial TCF 39.98 -0.23
TD Ameritrade AMTD 49.66 0.20
TE Connectivity TEL 94.38 -0.35
Telus TU 36.75 -0.06
TIM Part TSU 14.28 -0.09
TJX TJX 56.46 0.19
T-MobileUS TMUS 81.00 0.88
TRowePrice TROW 116.00 -1.11
TaiwanSemi TSM 44.90 0.18
TakeTwoSoftware TTWO 130.59 0.83
TakedaPharm TAK 17.35 0.15
Tapestry TPR 25.27 0.09
TargaResources TRGP 40.87 -0.77
Target TGT 107.87 0.90
TechnipFMC FTI 24.00 -0.34
TeckRscsB TECK 17.75 -0.18
TeledyneTech TDY 319.81 -1.86
Teleflex TFX 341.70 0.87
Ericsson ERIC 8.19 0.04
TelefonicaBras VIV 13.00 0.02
Telefonica TEF 7.41 0.03
TelekmIndonesia TLK 30.14 -0.09
Tenaris TS 21.99 -0.34
sTeradyne TER 58.74 0.24
Tesla TSLA 246.60 3.11
TevaPharm TEVA 7.53 -0.26
TexasInstruments TXN 128.83 -0.48
Textron TXT 51.43 -0.86
ThermoFisherSci TMO 295.25 0.29
ThomsonReuters TRI 67.55 0.18
3M MMM 167.07 -0.37Net
Stock Sym Close Chg
Tiffany TIF 91.34 -1.50
Toro TTC 73.47 0.23
TorontoDomBk TD 57.55 0.32
Total TOT 52.86 0.03
ToyotaMotor TM 136.55 -0.50
TractorSupply TSCO 92.08 -1.47
TradeDesk TTD 210.38 2.26
Tradeweb TW 39.66 -0.50
TransDigm TDG 531.28 0.90
TransUnion TRU 81.32 0.37
Travelers TRV 146.94 0.47
Trimble TRMB 38.63 -0.50
TripAdvisor TRIP 40.29 -0.68
Twilio TWLO 115.11 2.56
Twitter TWTR 42.93 -0.31
sTylerTech TYL 259.30 -1.36
TysonFoods TSN 88.17 -0.10
UBS Group UBS 11.52 0.08
UDR UDR 48.23 -0.08
UGI UGI 50.46 0.01
US Foods USFD 42.49 0.11
Uber UBER 33.82 -0.44
UltaBeauty ULTA 230.07 0.73
UnderArmour A UAA 20.21 -0.58
UnderArmour C UA 18.42 -0.47
Unilever UN 60.34 0.01
Unilever UL 61.46 -0.04
UnionPacific UNP 167.11 -0.76
UnitedAirlines UAL 89.42 -0.81
UPS B UPS 119.12 -1.92
UnitedRentals URI 125.10 0.39
US Bancorp USB 55.80 -0.11
UnitedTech UTX 137.53 -0.13
UnitedHealth UNH 232.85 2.24
UnivDisplay OLED 183.05 4.61
UniversalHealthB UHS 150.01 -1.98
UnumGroup UNM 29.56 -0.10
VEREIT VER 9.75 -0.03
VF VFC 87.06 -0.53
VICI Prop VICI 22.72 0.26
VailResorts MTN 234.22 -3.49
Vale VALE 11.58 -0.19
ValeroEnergy VLO 83.55 -0.05
VarianMed VAR 115.96 -1.48
Vedanta VEDL 8.25 -0.11
VeevaSystems VEEV 147.43 0.81
Ventas VTR 72.27 -0.24
VeriSign VRSN 191.09 1.19
VeriskAnalytics VRSK 158.70 -0.63
Verizon VZ 59.98 0.05
VersumMaterials VSM 52.28 -0.07
VertxPharm VRTX 176.14 1.62
Viacom A VIA 27.50 -0.43
Viacom B VIAB 25.21 -0.55
sVipshop VIPS 9.81 0.24
Visa V 175.96 0.67
VistraEnergy VST 26.68 -0.07
VMware VMW 151.69 1.34
Vodafone VOD 19.96 0.49
VornadoRealty VNO 62.78 -0.14
VoyaFinancial VOYA 54.73 -0.11
sVulcanMatls VMC 150.30 1.65
WXYZ
WABCO WBC 134.30 -0.15
WEC Energy WEC 93.48 0.33
WEX WEX 205.47 -2.88
W.P.Carey WPC 88.93 0.45
WPP WPP 62.78 -0.11
Wabtec WAB 73.76 -0.89
WalgreensBoots WBA 54.57 0.16
Walmart WMT 117.11 -0.05
WasteConnections WCN 90.33 0.31
WasteMgt WM 114.73 0.40
Waters WAT 228.70 0.36
Watsco WSO 165.97 -1.21
Wayfair W 128.67 -2.95
Weibo WB 49.41 0.40
WellCareHealth WCG 270.04 1.62
WellsFargo WFC 48.91 -0.02
Welltower WELL 89.30 0.42
WestPharmSvcs WST 143.33 2.01
WesternDigital WDC 62.65 -0.91
WesternMidstrm WES 27.05 0.22
WesternUnion WU 22.71 -0.10
WestlakeChem WLK 65.70 1.02
WestpacBanking WBK 20.16 -0.13
WestRock WRK 35.89 -0.91
Weyerhaeuser WY 27.79 -0.03
WheatonPrecMet WPM 27.32 0.27
Whirlpool WHR 148.57 -0.46
Williams WMB 24.81 -0.03
WillisTowers WLTW 198.20 -0.49
tWipro WIT 3.64 -0.06
Wix.com WIX 123.55 -0.95
Woodward WWD 109.05 0.40
WooriFin WF 31.06 -0.38
Workday WDAY 172.74 -2.77
WW Ent WWE 73.04 -0.55
WynnResorts WYNN 111.48 -1.42
XPO Logistics XPO 73.06 -0.55
XcelEnergy XEL 64.26 0.25
Xerox XRX 30.20 -0.38
Xilinx XLNX 103.62 -1.30
Xylem XYL 77.95 -0.44
Yandex YNDX 37.44 0.11
YumBrands YUM 114.10 -0.48
YumChina YUMC 45.74 0.07
sZTO Express ZTO 22.17 0.09
ZayoGroup ZAYO 33.85 0.02
ZebraTech ZBRA 207.95 -1.25
Zendesk ZEN 77.36 -0.30
Zillow C Z 30.74 -0.35
Zillow A ZG 30.58 -0.41
ZimmerBiomet ZBH 139.66 0.25
ZionsBancorp ZION 44.58 -0.50
Zoetis ZTS 124.27 1.03
ZoomVideo ZM 84.62 0.07
Zscaler ZS 50.35 -1.60
Zynga ZNGA 6.12 0.08Net
Stock Sym Close ChgThursday, September 19, 2019How to Read the Stock Tables
The following explanations apply to NYSE, NYSE
Arca, NYSE American and Nasdaq Stock Market
listed securities. Prices are composite quotations
that include primary market trades as well as
trades reported by Nasdaq BX (formerly Boston),
Chicago Stock Exchange, Cboe, NYSE National and
Nasdaq ISE.
The list comprises the 1,000 largest companies
based on market capitalization.
Underlined quotations are those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotations highlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd -Indicates loss in the most recent four
quarters.
FD -First day of trading.
h -Does not meet continued listing
standards
lf -Late filing
q -Temporary exemption from Nasdaq
requirements.
t -NYSE bankruptcy
v -Trading halted on primary market.
vj -In bankruptcy or receivership or being
reorganized under the Bankruptcy Code,
or securities assumed by such companies.
Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.BIGGEST 1,000 STOCKS