THE WALL STREET JOURNAL. Thursday, August 22, 2019 |B9
Dividend Changes
Dividend announcements from August 21.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Atrion ATRI 0.7 1.55 /1.35 Q Sep30 /Sep16
Cross Timbers Royalty Tr CRT 11.5 .0715 /.06708 M Sep16 /Aug30
Marine Petroleum Trust Un MARPS 14.1 .0855 /.05991 Q Sep30 /Aug30
PermRock Royalty Trust PRT 13.8.0701 /.07004 M Sep16 /Aug30
Reduced
Mesa Royalty Trust MTR 17.3 .027 /.02828 M Oct31 /Aug30
Permian Basin Royalty Tr PBT 9.8.0434 /.04423 M Sep16 /Aug30
Initial
Merchants Bncp Pfd. B MBINO 5.8 .1792 Oct01 /Sep15
Foreign
BHP Group ADR BHP 5.0 1.56 SA Sep25 /Sep06
BHP Group ADR BBL 5.7 1.56 SA Sep25 /Sep06
Embotell Andina A ADR AKO.A 3.0 .18131 Q Aug22 /
Embotell Andina B ADR AKO.B 2.9 .19944 Q Aug22 /
Enerplus ERF 1.4 .0075 M Sep16 /Aug30
Granite REIT GRP.U 4.4 .1749 M Sep16 /Aug30
Netease ADR NTES 0.9 1.04 Q Aug30 /Aug23
Niagara Mhwk Pwr 3.6% pfd NMKpB 3.7 .90 Q Sep30 /Sep16
Niagara Mhwk Pwr 3.9% pfd NMKpC 4.1 .975 Q Sep30 /Sep16
Ship Fin Intl SFL 9.9 .35 Q Sep23 /Sep12
Xinyuan Real Estate ADR XIN 8.9 .10 Q Sep17 /Sep03
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.IPO Scorecard
Performance of IPOs, most-recent listed first
% Chg From % Chg From
Company SYMBOL Wed 3 s Offer1st-day Company SYMBOL Wed 3 s Offer1st-day
IPO date/Offer price close ($)price close IPO date/Offer price close ($)price close
9F 10.60 11.6 10.6 AMTD Intl 9.23 10.1 –8.5
JFU Aug. 15/$9.50 HKIB Aug. 5/$8.38
CrossFirst Bankshares 14.50 ... –0.7 Orisun Acquisition 10.02 0.2 0.2
CFB Aug. 15/$14.50 ORSNU Aug. 2/$10.00
Thunder Bridge Acquisition II10.08 0.8 0.1 Dynatrace Hldgs 25.04 56.5 5.0
THBRU Aug. 9/$10.00 DT Aug. 1/$16.00
InMode 22.60 61.4 66.5 Kura Sushi USA 26.68 90.6 36.1
INMD Aug. 8/$14.00 KRUS Aug. 1/$14.00
Silver Spike Acquisition 10.00 ... ... Sundial Growers 10.01 –23.0 18.0
SSPKU Aug. 8/$10.00 SNDL Aug. 1/$13.00
Sources: Dow Jones Market Data; FactSetNet
Stock Sym Close Chg
ABC
ABB ABB 18.63 0.14
AES AES 15.32 0.13
Aflac AFL 48.98 -2.88
tAGNC Invt AGNC 15.90 -0.31
sAnsys ANSS 218.04 4.86
ASETech ASX 4.42 0.02
ASML ASML 217.03 2.34
AT&T T 35.16 0.18
AXA Equitable EQH 20.39 0.23
sAXIS Capital AXS 65.14 -0.01
AbbottLabs ABT 84.90 0.36
AbbVie ABBV 67.54 1.13
Abiomed ABMD 195.84 3.21
Accenture ACN 195.73 1.53
ActivisionBliz ATVI 49.04 0.24
AdaptiveBiotech ADPT 46.93 1.89
Adobe ADBE 291.53 5.82
AdvanceAuto AAP 136.23 0.85
AdvMicroDevices AMD 31.70 0.98
Aegon AEG 3.95 0.04
AerCap AER 52.30 0.13
AgilentTechs A 72.20 1.08
AgnicoEagle AEM 59.55 0.19
AirProducts APD 228.64 2.91
AkamaiTech AKAM 88.87 2.22
AlaskaAir ALK 59.81 -0.30
Albemarle ALB 65.91 1.74
Alcon ALC 60.51 -1.91
AlexandriaRlEst ARE 148.55 0.71
AlexionPharm ALXN 114.84 3.41
Alibaba BABA 175.24 -1.97
AlignTech ALGN 176.39 1.89
Alleghany Y 747.24 0.06
Allegion ALLE 95.46 0.46
Allergan AGN 161.25 2.14
AllianceData ADS138.07 7.32
sAlliantEnergy LNT 52.16 0.29
Allstate ALL 103.89 0.67
AllyFinancial ALLY 31.13 0.41
AlnylamPharm ALNY 83.37 1.23
Alphabet C GOOG 1191.25 8.56
Alphabet A GOOGL 1191.58 8.05
Altaba AABA 69.57 ...
s Alteryx AYX 142.65 6.95
AlticeUSA ATUS 27.27 0.30
Altria MO 46.25 0.22
Amazon.com AMZN 1823.5422.16
Ambev ABEV 4.65 -0.01
tAmcor AMCR 9.65 -0.32
Amdocs DOX 64.91 0.71
Amerco UHAL 347.00 1.60
Ameren AEE 76.92 0.26
AmericaMovil AMX 13.39 0.20
AmerAirlines AAL 26.42 0.59
AmCampus ACC 46.89 0.15
AEP AEP 91.35 0.58
AmerExpress AXP 122.50 1.08
AmericanFin AFG 99.75 0.57
AmHomes4Rent AMH 25.24 0.13
AIG AIG 53.69 0.26
sAmerTowerREIT AMT 227.38 1.82
AmerWaterWorks AWK 124.05 0.44
sAmericoldRealty COLD 36.27 0.23
Ameriprise AMP 127.95 1.60
AmerisourceBrgn ABC 86.32 0.02
Ametek AME 86.33 0.12
Amgen AMGN 203.94 0.77
Amphenol APH 88.16 1.42
AnalogDevices ADI 108.59 -1.70
Anaplan PLAN 58.82 1.01
AngloGoldAsh AU 21.69 0.15
AB InBev BUD 95.87 0.92
AnnalyCap NLY 8.92 -0.08
Anthem ANTM 267.88 1.31
Aon AON 193.17 1.84
Apache APA 21.73 -0.02
ApartmtInv AIV 50.60 0.11
ApolloGlbMgmt APO 35.55 0.75
Apple AAPL 212.64 2.28
ApplMaterials AMAT 46.83 0.31
Aptargroup ATR 119.33 0.45
Aptiv APTV 83.43 1.24
AquaAmerica WTR 44.19 0.01
Aramark ARMK 39.67 0.30
ArcelorMittal MT 13.42 0.16
ArchCapital ACGL 39.83 0.06
ArcherDaniels ADM 37.69 0.56
Arconic ARNC 25.20 -0.03
AristaNetworks ANET 226.54 7.35
ArrowElec ARW 68.66 0.90
AscendisPharma ASND 116.20 0.68
AspenTech AZPN 136.32 1.73
Assurant AIZ 123.67 0.95
sAstraZeneca AZN 45.42 0.80
Athene ATH 39.10 0.46
Atlassian TEAM 143.87 1.73
AtmosEnergy ATO 111.08 0.87
AuroraCannabis ACB 5.84 -0.09
Autodesk ADSK 145.95 -0.61
Autohome ATHM 81.72 -3.54
Autoliv ALV 66.49 2.09
ADP ADP 169.69 1.81
AutoZone AZO 1087.97-3.14
Avalara AVLR 86.00 2.02
Avalonbay AVB 207.95 1.41
Avangrid AGR 49.28 0.11
Avantor AVTR 17.71 0.58
AveryDennison AVY 114.97 0.88
AxaltaCoating AXTA 27.64 -0.03
BB&T BBT 46.22 0.17
BCE BCE 46.62 0.16
BHP Group BHP 47.61 -0.82
BHP Group BBL 41.53 -0.44
BOK Fin BOKF 77.53 0.81
BP BP 36.75 0.30
BRF BRFS 9.47 0.17
tBT Group BT 9.78 -0.05
BWX Tech BWXT 57.01 0.34
Baidu BIDU 107.90 -0.82
BakerHughes BHGE 21.24 0.13
Ball BLL 79.73 0.54
BancoBilbaoViz BBVA 4.68 0.06
BancoBradesco BBDO 7.18 -0.02
BancodeChile BCH 29.16 -0.14
BancSanBrasil BSBR 10.41 0.09
BcoSantChile BSAC 28.43 -0.01
BancoSantander SAN 3.79 ...
BanColombia CIB 50.61 -0.86
BankofAmerica BAC 26.93 0.21
BankofMontreal BMO 70.04 0.50
BankNY Mellon BK 41.94 -0.02
BkNovaScotia BNS 51.27 0.25
Barclays BCS 6.71 0.02
sBarrickGold GOLD 18.64 -0.05
BauschHealthBHC 22.40 1.14
BaxterIntl BAX 87.31 0.34
BectonDicknsn BDX 253.37 4.09
BeiGene BGNE 146.04 0.89
Berkley WRB 71.92 -0.23
BerkHathwy A BRK.A 299305 1800.00
BerkHathwy B BRK.B 199.24 1.09
BestBuy BBY 67.86 1.82
BeyondMeat BYND 151.95 -2.02Bio-Techne TECH 193.21 0.62
sBio-RadLab A BIO 344.20 3.72
Biogen BIIB 233.18 1.90
BioMarinPharm BMRN 78.22 1.71
BlackKnight BKI 63.51 0.94
BlackRock BLK 420.93 2.64
sBlackstone BX 49.46 0.62
BlockHR HRB 27.05 -0.16
bluebirdbio BLUE 118.31 -3.24
Boeing BA 339.99 8.24
BookingHldgs BKNG 1955.7521.35
sBoozAllen BAH 75.06 1.48
BorgWarner BWA 32.06 0.31
BostonProps BXP 127.67 0.08
BostonSci BSX 42.55 0.05
sBrightHorizons BFAM 165.06 1.93
Bristol-Myers BMY 47.77 0.14
BritishAmTob BTI 36.72 0.55
BrixmorProp BRX 18.38 ...
Broadcom AVGO 287.50 7.13
BroadridgeFinl BR 131.27 3.09
sBrookfieldMgt BAM 51.94 0.44
sBrookfieldInfr BIP 45.55 0.52
Brown&Brown BRO 36.04 0.21
sBrown-Forman A BF.A 57.44 0.15
sBrown-Forman B BF.B 58.25 0.10
Bruker BRKR 42.33 0.25
BuckeyePtrs BPL 41.09 0.07
Bunge BG 54.70 0.80
BurlingtonStrs BURL 172.38 3.36
CBRE Group CBRE 52.80 0.66
CBS A CBS.A 45.57 -0.21
CBS B CBS 44.08 -0.06
CDW CDW 115.88 2.15
CF Industries CF 48.89 0.85
CGI GIB 78.21 0.68
CH Robinson CHRW 84.26 0.09
CME Group CME 213.49 -0.36
sCMS Energy CMS 62.06 0.60
CNA Fin CNA 47.00 0.17
CNH Indl CNHI 9.54 0.35
CNOOC CEO 147.48 1.43
CPFLEnergia CPL 16.48 0.31
CRH CRH 32.30 0.68
CSX CSX 65.34 0.55
CVS Health CVS 61.65 0.09
sCableOne CABO 1270.52 9.46
CabotOil COG 16.84 0.03
CadenceDesign CDNS 69.69 0.90
CAE CAE 26.18 0.32
CaesarsEnt CZR 11.60 0.11
CamdenProperty CPT 107.59 0.66
sCampbellSoup CPB 43.27 0.19
CIBC CM 74.72 0.56
CanNtlRlwy CNI 92.72 0.60
CanNaturalRes CNQ 23.58 0.41
CanPacRlwy CP 241.71 2.42
Canon CAJ 25.73 0.03
CanopyGrowth CGC 26.57 -0.65
CapitalOne COF 86.02 0.80
CardinalHealth CAH 43.57 -0.19
Carlisle CSL 141.12 0.04
CarMax KMX 83.17 -0.17
Carnival CCL 45.95 0.60
Carnival CUK 44.29 0.51
CaseysGenStores CASY 171.92 0.34
Catalent CTLT 55.70 -0.07
Caterpillar CAT 117.68 1.01
Celanese CE 113.17 1.43
Celgene CELG 95.68 0.42
CenovusEnergy CVE 8.54 0.32
Centene CNC 46.93 0.39
CenterPointEner CNP 27.92 0.09
s CentraisElBrasEBR11.04 1.21
CenturyLink CTL 11.35 0.09
sCeridianHCM CDAY 56.71 2.63
Cerner CERN 71.78 0.40
CharlesRiverLabs CRL 129.69 0.26
CharterComms CHTR 392.13 0.58
CheckPoint CHKP 109.21 0.74
sChemed CHE 436.18 -1.40
CheniereEnergy LNG 61.32 0.85
CheniereEnerPtrs CQP 44.35 -0.16
Chevron CVX 117.88 1.75
Chewy CHWY 31.50 -0.62
ChinaLifeIns LFC 11.66 0.08
ChinaMobile CHL 42.57 0.07
ChinaPetrol SNP 59.81 0.15
ChinaTelecom CHA 45.40 0.45
ChinaUnicom CHU 10.23 0.29
sChipotle CMG 827.51 7.37
Chubb CB 154.95 0.27
ChunghwaTel CHT 34.05 0.11
Church&Dwight CHD 78.89 0.65
Ciena CIEN 41.52 0.09
Cigna CI 162.34 1.19
CincinnatiFin CINF 110.48 1.05
Cintas CTAS 267.65 -0.19
CiscoSystems CSCO 48.77 0.84
Citigroup C 63.25 -0.17
CitizensFin CFG 32.60 0.30
CitrixSystems CTXS 92.71 0.82
Clorox CLX 158.07 -0.91
Coca-Cola KO 54.10 0.22
Coca-Cola Euro CCEP 55.06 0.79
Cognex CGNX 44.87 0.02
CognizantTech CTSH 61.94 0.56
ColgatePalm CL 72.61 0.07
ColumbiaSportswr COLM 95.50 1.32
Comcast A CMCSA 44.11 0.17
Comerica CMA 61.53 0.64
CommerceBcshrs CBSH 57.13 0.08
SABESP SBS 13.60 0.67
ConagraBrands CAG 28.40 -0.28
ConchoRscs CXO 72.76 0.43
ConocoPhillips COP 52.63 -0.08
ConEd ED 88.28 0.52
ConstBrands A STZ 202.85 0.37
ConstBrands BSTZ.B205.2011.61
ContinentalRscs CLR 30.71 0.12
Cooper COO 332.61 0.28
Copart CPRT 76.87 1.08
Corning GLW 27.89 0.40
Corteva CTVA 30.58 0.32
CoStar CSGP 621.34 6.87
Costco COST 275.68 2.71
Coty COTY 8.85 0.04
CoupaSoftware COUP 142.91 3.53
Credicorp BAP 206.15 0.62
CreditAcceptance CACC 463.78 2.92
CreditSuisse CS 11.34 0.06
Cree CREE49.01 -9.23
CrowdStrike CRWD 96.58 -2.58
sCrownCastle CCI 145.17 0.66
CrownHoldings CCK 66.89 0.38
Ctrip.com CTRP 34.70 -0.56
CubeSmart CUBE 35.27 0.14
Cummins CMI 147.76 1.55
CypressSemi CY 23.09 0.12
CyrusOne CONE 69.38 0.03
DEF
DISH Network DISH 31.87 -0.27
DTE Energy DTE 130.51 0.94
DXC Tech DXC 34.50 0.86
Danaher DHR 140.32 0.25Darden DRI 119.53 0.66
DaVita DVA 56.58 0.67
Deere DE 154.86 2.76
DellTechC DELL 48.98 0.51
DeltaAir DAL 58.01 0.33
DentsplySirona XRAY 53.39 0.26
DeutscheBank DB 7.01 0.04
DevonEnergy DVN 23.38 0.02
sDexCom DXCM 173.19 4.91
Diageo DEO 168.03 1.33
DiamondbkEner FANG 100.10 0.82
DigitalRealty DLR 123.29 0.20
DiscoverFinSvcs DFS 79.77 0.46
DiscoveryA DISCA 28.28 0.07
DiscoveryC DISCK 26.50 0.10
Disney DIS 135.76 0.63
DocuSign DOCU 45.02 0.39
DolbyLab DLB 61.12 0.88
DollarGeneral DG 138.79 1.58
DollarTree DLTR 96.08 2.45
DominionEner D 76.99 0.08
Domino's DPZ 231.52 -0.91
Donaldson DCI 48.49 -0.44
sDouglasEmmett DEI 41.98 -0.03
Dover DOV 91.68 0.38
Dow DOW 43.28 0.12
DrReddy'sLab RDY 35.05 -0.29
Dropbox DBX 17.92 0.12
DukeEnergy DUK 91.24 0.06
DukeRealty DRE 33.18 0.22
Dunkin' DNKN 83.00 -0.10
DuPont DD 67.76 0.66
Dynatrace DT 25.04 0.56
ENI E 29.47 0.28
EOG Rscs EOG 77.22 0.53
EPAM Systems EPAM 196.97 3.70
EPR Prop EPR 75.54 0.06
EQM Midstream EQM 31.61 -0.32
E*TRADE ETFC 41.39 0.12
EXACT Sci EXAS 119.23 -0.23
EastWestBncp EWBC 40.19 0.82
EastmanChem EMN 65.60 0.37
Eaton ETN 78.65 0.49
eBay EBAY 40.38 0.35
Ecolab ECL 207.10 0.50
Ecopetrol EC 16.25 0.24
EdisonInt EIX 72.98 0.98
EdwardsLife EW 221.79 -0.22
tElancoAnimal ELAN 26.39 -0.87
Elastic ESTC 84.07 2.09
ElbitSystems ESLT 158.51 1.57
ElectronicArts EA 94.04 1.34
EmersonElec EMR 58.46 0.48
Enbridge ENB 33.85 0.52
Encana ECA 4.33 -0.07
EncompassHealth EHC 62.58 0.65
EnelAmericas ENIA 8.28 0.07
EnelChile ENIC 4.21 -0.02
EnergyTransfer ET 13.83 0.03
Entegris ENTG 43.41 1.00
sEntergy ETR 111.67 1.46
EnterpriseProd EPD 29.29 0.13
Equifax EFX 144.22 1.47
Equinix EQIX 552.10 5.10
Equinor EQNR 17.14 0.49
EquityLife ELS 136.29 0.90
EquityResdntl EQR 82.63 0.19
ErieIndemnity A ERIE 221.69 2.05
EssexProp ESS 318.32 2.58
EsteeLauder EL 203.72 1.52
Etsy ETSY 54.25 1.36
EuronetWorldwide EEFT 154.03 0.16
EverestRe RE 247.85 1.06
Evergy EVRG 65.14 0.24
sEversourceEner ES 79.56 0.46
Exelixis EXEL 21.50 -0.26
Exelon EXC 45.44 0.23
Expedia EXPE 130.89 0.61
ExpeditorsIntl EXPD 70.62 0.17
ExtraSpaceSt EXR 120.77 -0.19
ExxonMobil XOM 69.72 0.69
F5Networks FFIV 129.38 2.26
FMC FMC 86.18 0.79
Facebook FB 183.55 -0.26
FactSet FDS 277.66 1.79
FairIsaac FICO 349.68 3.28
Fastenal FAST 30.77 0.29
FederalRealty FRT 130.93 0.37
FedEx FDX 158.18 2.34
Ferrari RACE 156.49 1.46
FiatChrysler FCAU 12.72 0.36
FidNatlFin FNF 44.26 0.31
sFidNatlInfo FIS 138.20 -1.42
FifthThirdBncp FITB 25.55 0.14
58.com WUBA 56.00 0.80
FirstAmerFin FAF 58.43 0.38
FirstRepBank FRC 90.64 0.64
FirstSolar FSLR 63.87 0.79
sFirstEnergy FE 45.48 0.55
Fiserv FISV 107.56 0.57
FiveBelow FIVE 117.24 5.18
sFleetCorTech FLT 300.98 5.28
FlirSystems FLIR 47.89 0.45
Flowserve FLS 42.04 0.15
FomentoEconMex FMX 88.84 0.67
FordMotor F 9.04 0.08
Fortinet FTNT 81.97 2.30
sFortis FTS 41.21 0.19
Fortive FTV 70.25 0.24
FortBrandsHome FBHS 52.08 1.16
FoxA FOXA 33.41 -0.18
FoxB FOX 33.15 -0.21
Franco-Nevada FNV 94.88 0.48
FranklinRscs BEN 27.04 ...
FreeportMcM FCX 9.14 -0.05
FreseniusMed FMS 33.41 ...
GHI
GCI LibertyA GLIBA 60.70 0.31
GDS Holdings GDS 42.69 1.30
Galapagos GLPG 169.54 2.70
Gallagher AJG 90.46 0.90
Gaming&Leisure GLPI 37.70 0.21
Gap GPS 16.96 0.65
GardnerDenver GDI 29.59 -0.16
Garmin GRMN 80.12 1.42
Gartner IT 132.66 0.59
GeneralDynamics GD 188.48 1.31
GeneralElec GE 8.16 -0.22
GeneralMills GIS 54.38 0.09
GeneralMotors GM 37.12 0.16
Genesee&Wyoming GWR 110.46 0.06
Genmab GMAB 20.36 0.18
Genpact G 40.94 0.08
Gentex GNTX 26.66 0.18
GenuineParts GPC 89.84 0.29
Gildan GIL 36.56 0.07
GileadSciences GILD 64.13 0.69
GSK GSK 40.69 0.43
GlobalPayments GPN 162.59 1.43
GlobeLife GL 87.71 1.15
GoDaddy GDDY 64.22 0.99
GoldmanSachs GS 200.68 0.70
Graco GGG 45.57 0.24
Grainger GWW 274.82 2.75
GrandCanyonEduc LOPE 129.50 1.26
Grifols GRFS 22.21 0.16Net
Stock Sym Close ChgNet
Stock Sym Close ChgGrubHub GRUB 61.85 0.22
GuardantHealth GH 104.36 2.10
Guidewire GWRE 95.07 1.70
HCA Healthcare HCA 123.58 0.39
HCP HCP 34.25 0.26
HDFC Bank HDB 109.35 -0.04
HD Supply HDS 38.26 0.83
HP HPQ 18.96 0.05
HSBC HSBC 36.26 0.09
Haemonetic HAE 135.34 0.32
Halliburton HAL 18.60 -0.46
HartfordFinl HIG 58.88 0.34
Hasbro HAS 115.50 1.11
HealthcareAmer HTA 27.92 -0.06
sHeico HEI 144.20 -0.12
Heico A HEI.A 110.04 -0.54
HenrySchein HSIC 61.32 0.06
sHershey HSY 158.75 2.27
Hess HES 64.83 2.23
HewlettPackard HPE 13.07 0.13
Hexcel HXL 81.75 0.43
Hill-Rom HRC 105.51 1.04
Hilton HLT 91.62 -1.11
HollyFrontier HFC 45.37 -0.10
Hologic HOLX 50.36 0.41
sHomeDepot HD 220.40 3.31
HondaMotor HMC 23.28 0.08
Honeywell HON 163.79 0.32
HormelFoods HRL 40.97 0.07
sDR Horton DHI 49.45 0.54
HostHotels HST 15.94 -0.01
HowardHughes HHC 132.15 2.30
Huazhu HTHT 31.68 -1.32
Hubbell HUBB 128.60 0.89
sHubSpot HUBS 199.54 6.61
Humana HUM 298.00 3.58
JBHunt JBHT 101.93 1.75
HuntingtonBcshs HBAN 12.93 0.03
HuntingIngalls HII 209.43 1.92
HyattHotels H 74.02 -1.46
sIAA IAA 48.66 2.01
IAC/InterActive IAC 259.07 6.07
ICICI Bank IBN 11.46 -0.08
IDACORP IDA 108.49 0.70
IdexxLab IDXX 280.96 -0.45
IHS Markit INFO 65.13 -0.01
ING Groep ING 9.33 -0.03
Invesco IVZ 15.57 0.12
IPG Photonics IPGP 124.24 1.06
IQVIA IQV 157.19 2.37
IcahnEnterprises IEP 68.67 0.26
Icon ICLR 155.57 -1.15
IDEX IEX 165.86 1.09
IllinoisToolWks ITW 152.13 -0.03
Illumina ILMN 290.50 5.85
ImperialOil IMO 24.58 0.09
Incyte INCY 86.07 1.97
Infosys INFY 11.30 -0.03
Ingersoll-Rand IR 118.66 0.52
sInsulet PODD 153.98 1.55
Intel INTC 47.15 0.55
ICE ICE 92.72 0.69
InterContinentl IHG 63.97 0.42
IBM IBM 134.25 1.25
IntlFlavors IFF 110.49 0.45
IntlPaper IP 39.02 0.35
Interpublic IPG 20.57 0.23
InterXion INXN 79.53 0.34
Intuit INTU 276.24 3.40
IntuitiveSurgical ISRG 501.28 3.45
InvitatHomes INVH 28.56 0.12
IonisPharma IONS 72.15 1.17
iQIYI IQ 18.69 0.81
IronMountain IRM 31.72 0.34
IsraelChemicals ICL 4.74 0.05
ItauUnibanco ITUB 8.49 0.11
JKL
JD.com JD 30.74 -0.68
JPMorganChase JPM 107.61 0.30
JackHenry JKHY 142.36 1.59
JacobsEngg JEC 86.03 2.46
JamesHardie JHX 15.69 -0.01
JazzPharma JAZZ 133.85 -2.60
JefferiesFin JEF 18.82 0.26
J&J JNJ 131.53 0.93
JohnsonControls JCI 42.90 0.53
JonesLang JLL 137.23 1.72
JuniperNetworks JNPR 23.86 0.45
KB Fin KB 32.68 0.36
KKR KKR 25.70 0.77
KLA KLAC 141.90 1.53
KT KT 11.38 0.18
KSCitySouthern KSU 124.33 2.28
Kellogg K 63.35 0.12
KeurigDrPepper KDP 27.73 -0.16
KeyCorp KEY 16.38 0.12
KeysightTechs KEYS 89.14 1.84
KilroyRealty KRC 78.58 -0.11
KimberlyClark KMB 141.91 1.76
KimcoRealty KIM 18.53 0.09
KinderMorgan KMI 20.39 0.25
KinrossGold KGC 4.70 -0.07
KirklandLakeGold KL 45.60 0.10
Knight-Swift KNX 34.37 0.17
Kohl's KSS 47.06 2.18
KoninklijkePhil PHG 46.76 0.37
KoreaElcPwr KEP 10.79 0.17
KraftHeinz KHC 25.27 0.13
Kroger KR 23.34 0.43
L Brands LB 20.33 0.41
LINE LN 34.27 0.37
LKQ LKQ 26.00 -0.07
LPL Financial LPLA 73.79 0.78
sL3HarrisTech LHX 214.18 1.59
LabCpAm LH 168.58 1.57
LamResearch LRCX 207.99 1.23
LamarAdv LAMR 75.94 0.25
LambWeston LW 68.44 0.19
LasVegasSands LVS 55.13 0.02
Lear LEA 111.17 2.17
Leidos LDOS 85.54 1.07
Lennar A LEN 51.56 0.61
Lennar B LEN.B 41.02 0.49
LennoxIntl LII 261.40 2.95
LeviStrauss LEVI 16.98 0.52
LibertyBroadbandC LBRDK 101.67 0.02
LibertyBroadbandA LBRDA 100.24 0.06
LibertyGlobal A LBTYA 26.26 0.05
LibertyGlobal C LBTYK 25.93 0.07
LibertyGlobal B LBTYB 26.74 0.28
sLibertyFormOne C FWONK 41.30 -0.10
sLibertyFormOne A FWONA 39.42 -0.03
LibertySirius A LSXMA 40.46 0.23
LibertySirius C LSXMK 40.93 0.15
LibertyProperty LPT 52.04 0.39
EliLilly LLY 111.46 0.45
LincolnNational LNC 53.98 0.81
Linde LIN 188.74 1.05
LiveNationEnt LYV 71.84 0.39
LloydsBanking LYG 2.34 -0.02
sLockheedMartin LMT 383.00 1.25
Loews L 48.84 0.16
LogitechIntl LOGI 40.26 0.84
Lowe's LOW108.0010.13
lululemon LULU 183.33 3.66
Lyft LYFT 54.15 0.50
LyondellBasell LYB 73.13 0.43
MN
M&T Bank MTB 147.38 1.02
MGM Resorts MGM 28.51 -0.30
MPLX MPLX 28.03 0.26
MSCI MSCI 235.03 3.53
MadisonSquGarden MSG 261.13 -6.20
MagellanMid MMP 67.20 -0.13
MagnaIntl MGA 48.72 0.90
ManhattanAssoc MANH 86.11 1.81
ManulifeFin MFC 16.70 0.31
MarathonOil MRO 12.42 -0.20
MarathonPetrol MPC 47.23 0.51
Markel MKL 1137.33-1.15
sMarketAxess MKTX 389.23 13.90
Marriott MAR 128.35 -1.85
Marsh&McLen MMC 97.80 0.59
MartinMarietta MLM 253.25 0.54
MarvellTech MRVL 24.82 -0.10Net
Stock Sym Close Chg
Masco MAS 40.92 1.28
Masimo MASI 151.14 -1.18
Mastercard MA 282.01 4.97
MatchGroup MTCH 85.35 2.18
MaximIntProducts MXIM 54.94 0.54
McCormickVtg MKC.V 161.31 0.41
McCormick MKC 161.01 -0.22
McDonalds MCD 220.71 2.24
McKesson MCK 146.49 1.71
MedicalProp MPW 18.37 0.12
MedidataSolutions MDSO 91.50 -0.12
Medtronic MDT 107.79 0.88
MelcoResorts MLCO 20.73 -0.14
MellanoxTech MLNX 108.44 0.02
MercadoLibre MELI 629.83 17.53
sMerck MRK 86.91 1.26
MetLife MET 45.76 0.39
MettlerToledo MTD 669.58 10.44
MicroFocus MFGP 19.53 0.54
MicrochipTech MCHP 89.02 0.13
MicronTech MU 44.17 -0.06
Microsoft MSFT 138.79 1.53
MidAmApt MAA 125.79 0.46
Middleby MIDD 111.17 1.08
MitsubishiUFJ MUFG 4.69 -0.07
MizuhoFin MFG 2.92 -0.03
MobileTeleSys MBT 7.81 0.16
MohawkInds MHK 115.98 2.95
MolinaHealthcare MOH 133.26 1.73
MolsonCoors A TAP.A 67.00 1.00
MolsonCoors B TAP 51.78 -0.38
Momo MOMO 33.46 0.46
Mondelez MDLZ 54.30 0.31
MongoDB MDB148.088.89
MonolithicPower MPWR 154.42 1.95
MonsterBev MNST 58.03 0.19
Moody's MCO 219.04 2.40
MorganStanley MS 39.94 0.04
sMorningstar MORN 156.05 -0.30
tMosaic MOS 19.07 -0.30
sMotorolaSol MSI 179.20 3.81
Mylan MYL 19.09 ...
NICE NICE 154.15 2.38
NRG Energy NRG 35.78 0.48
sNVR NVR 3609.2434.24
NXP Semi NXPI 103.36 0.49
Nasdaq NDAQ 99.32 0.41
NationalGrid NGG 51.91 0.33
NatlInstruments NATI 42.70 0.40
NatlOilwell NOV 19.08 0.20
NatlRetailProp NNN 55.21 0.37
NetApp NTAP 46.89 0.80
Netease NTES 253.36 4.25
Netflix NFLX 297.81 -1.18
Neurocrine NBIX 98.35 1.32
NewOrientalEduc EDU 108.04 1.04
NewResidInvt NRZ 14.42 0.28
NewellBrands NWL 16.55 0.45
NewmontGold NEM 38.53 -0.04
NewsCorp B NWS 14.46 0.17
NewsCorp A NWSA 14.10 0.18
sNextEraEnergy NEE 221.26 2.13
NielsenHoldings NLSN 20.69 0.31
Nike NKE 82.74 2.21
NiSource NI 29.66 0.34
NobleEnergy NBL 22.22 -0.03
Nokia NOK 5.17 0.02
NomuraHoldings NMR 3.75 -0.03
Nordson NDSN 133.06 -2.42
NorfolkSouthern NSC 174.20 2.38
NorthernTrust NTRS 86.73 0.01
NorthropGrum NOC 369.14 0.13
NorwegCruise NCLH 50.90 -0.08
Novartis NVS 90.12 1.04
NovoNordisk NVO 51.82 0.54
sNovocure NVCR 97.80 3.48
Nucor NUE 49.19 0.16
Nutrien NTR 49.35 0.07
NVIDIA NVDA 171.23 3.36
OPQ
OGE Energy OGE 42.93 0.20
ONEOK OKE 71.18 0.12
OReillyAuto ORLY 384.00 0.76
OccidentalPetrol OXY 45.06 -0.20
Okta OKTA 137.07 5.33
OldDomFreight ODFL 165.53 1.31
OldRepublic ORI 22.41 0.42
OmegaHealthcare OHI 39.51 0.32
Omnicom OMC 77.29 -0.16
ON Semi ON 18.44 0.27
OpenText OTEX 38.95 0.36
Oracle ORCL 53.24 0.26
Orange ORAN 14.97 0.05
Orix IX 71.10 0.60
OwensCorning OC 57.04 0.81
OwlRock ORCC 15.94 0.05
PG&E PCG 12.25 0.59
PNC Fin PNC 126.00 -0.20
POSCO PKX 43.53 0.31
PPG Ind PPG 110.70 0.40
PPL PPL 29.76 0.22
PRA HealthSci PRAH 97.93 0.81
PTC PTC 67.92 1.31
PVH PVH 71.99 0.15
Paccar PCAR 65.04 0.66
PackagingCpAm PKG 101.25 0.40
PagSeguroDig PAGS 51.31 2.42
PaloAltoNtwks PANW 203.77 4.09
ParkerHannifin PH 164.08 0.62
Paychex PAYX 82.52 0.57
sPaycomSoftware PAYC 251.90 4.93
Paylocity PCTY 109.47 3.22
PayPal PYPL 109.82 2.45
Pearson PSO 10.01 0.12
Pegasystems PEGA 70.37 0.86
PembinaPipeline PBA 36.93 -0.02
Pentair PNR 36.53 0.19
People'sUtdFin PBCT 14.51 0.06
PepsiCo PEP 132.34 0.28
PerkinElmer PKI 83.48 1.44
Perrigo PRGO 47.92 0.79
PetroChina PTR 49.68 0.17
PetroleoBrasilPBR13.81 0.73
PetroleoBrasilAPBR.A12.56 0.74
Pfizer PFE 34.87 0.26
PhilipMorris PM 83.05 0.05
Phillips66 PSX 99.30 0.62
PilgrimPride PPC 30.33 -0.14
Pinduoduo PDD30.11 4.15
PinnacleWest PNW 95.73 0.96
s Pinterest PINS36.56 2.20
PioneerNatRscs PXD 126.94 0.34
PlainsAllAmPipe PAA 22.26 0.20
PlanetFitness PLNT 68.22 1.27
Pool POOL 197.01 -0.09
PostHoldings POST 95.53 -0.52
PrincipalFin PFG 53.74 0.47
Procter&Gamble PG 119.20 0.30
Progressive PGR 77.30 0.57
Prologis PLD 83.30 0.85
Proofpoint PFPT117.605.61
PrudentialFin PRU 81.40 0.75
Prudential PUK 34.33 0.06
PublicServiceEnt PEG 58.87 0.42
PublicStorage PSA 261.06 0.52
PulteGroup PHM 32.89 0.24
Qiagen QGEN 34.80 0.63
Qorvo QRVO 74.69 1.63
Qualcomm QCOM 76.70 0.63
QuestDiag DGX 103.15 1.71
RS
RELX RELX 23.76 0.24
RPM RPM 68.18 1.23
RalphLauren RL 87.07 0.25
RaymondJames RJF 77.66 1.03
Raytheon RTN 185.07 -0.37
RealPage RP 63.51 1.24
RealtyIncome O 72.65 0.13
RegencyCtrs REG 65.36 0.36
RegenPharm REGN 297.78 1.75
RegionsFin RF 14.13 0.13
ReinsGrp RGA 149.10 1.20
RelianceSteel RS 98.15 -0.04
RenaissanceRe RNR 188.35 0.03
RepublicSvcs RSG 89.30 0.30Net
Stock Sym Close Chg
sResMed RMD 136.56 1.24
RestaurantBrands QSR 75.23 -0.23
RingCentral RNG 139.94 2.38
RioTinto RIO 48.48 -0.24
RobertHalf RHI 55.22 0.02
Rockwell ROK 151.88 1.18
RogersComm B RCI 50.53 0.22
Roku ROKU 138.58 4.32
Rollins ROL 33.23 0.07
RoperTech ROP 359.80 0.99
RossStores ROST 105.70 1.51
RoyalBkCanada RY 75.05 0.60
RoyalBkScotland RBS 4.46 -0.04
RoyalCaribbean RCL 107.67 0.04
RoyalDutchA RDS.A 56.24 0.58
RoyalDutchB RDS.B 56.42 0.68
RoyalGold RGLD 127.88 0.36
Ryanair RYAAY 56.91 -0.14
SAP SAP 121.24 3.25
sS&P Global SPGI 264.62 3.38
SBA Comm SBAC 260.42 0.37
SEI Investments SEIC 56.95 0.36
SK Telecom SKM 22.10 0.59
SLGreenRealty SLG 77.26 -0.65
SS&C Tech SSNC 46.12 0.54
StoreCapital STOR 36.37 -0.13
SVB Fin SIVB 194.45 1.46
Sabre SABR 24.00 0.26
SageTherap SAGE 167.84 3.16
Salesforce.com CRM 147.38 1.84
Sanofi SNY 43.20 0.60
SantanderCons SC 26.16 -0.04
SareptaTherap SRPT 101.50 -0.57
Sasol SSL 18.38 0.62
Schlumberger SLB 33.69 -0.21
SchwabC SCHW 37.61 0.29
ScottsMiracleGro SMG 111.44 0.80
Sea SE 31.89 -1.11
Seagate STX 47.24 0.87
SealedAir SEE 42.20 -0.08
SeattleGenetics SGEN 79.97 1.34
SempraEnergy SRE 140.83 1.17
SensataTechs ST 44.79 0.24
ServiceCorp SCI 47.11 -0.11
ServiceMaster SERV 57.86 -0.35
ServiceNow NOW 265.78 10.50
ShawComm B SJR 19.19 0.07
SherwinWilliams SHW 527.66 3.66
ShinhanFin SHG 33.26 0.18
sShopify SHOP 389.83 14.86
SignatureBank SBNY 118.86 0.02
tSimonProperty SPG 147.38 -0.14
SiriusXM SIRI 6.16 0.07
Skyworks SWKS 77.58 0.84
SlackTech WORK 30.80 0.30
Smartsheet SMAR 52.17 1.04
SmithAO AOS 46.82 0.64
sSmith&Nephew SNN 47.20 0.58
Smucker SJM 113.34 -1.24
Snap SNAP 16.14 0.06
SnapOn SNA 148.36 1.55
SonocoProducts SON 56.34 0.32
Sony SNE 56.65 0.99
Southern SO 57.95 0.26
SoCopper SCCO 29.92 -0.24
SouthwestAir LUV 50.59 0.57
SpiritAeroSys SPR 74.05 0.75
Splunk SPLK 128.46 1.74
Spotify SPOT 145.76 -2.35
Sprint S 6.82 0.02
Square SQ 65.41 1.04
StanleyBlackDck SWK 138.49 2.46
Starbucks SBUX 96.32 0.69
StarwoodProp STWD 23.73 0.08
StateStreet STT 50.54 0.03
SteelDynamics STLD 27.81 -0.08
Steris STE 151.16 0.07
STMicroelec STM 18.18 0.21
StoneCo STNE 32.09 0.58
Stryker SYK 219.02 1.08
SumitomoMits SMFG 6.46 0.01
sSunComms SUI 146.83 0.13
SunLifeFinancial SLF 40.07 0.56
SuncorEnergy SU 28.43 0.31
SunTrustBanks STI 60.35 0.25
Suzano SUZ 15.20 -0.09
Symantec SYMC 23.71 -0.05
SynchronyFin SYF 33.04 0.10
Synopsys SNPS 131.84 1.88
SynovusFin SNV 35.56 0.37
Sysco SYY 72.25 -0.55
TUV
TAL Education TAL 34.21 0.69
TC Energy TRP 48.86 0.74
TCF Financial TCF 38.43 0.52
TD Ameritrade AMTD 43.87 0.60
TE Connectivity TEL 90.85 0.75
Telus TU 35.88 0.07
TIM Part TSU 14.73 0.18
TJX TJX 53.50 1.99
T-MobileUS TMUS 78.18 0.50
TRowePrice TROW 108.77 0.95
TaiwanSemi TSM 42.58 0.64
TakeTwoSoftware TTWO 134.21 2.78
TakedaPharm TAK 16.51 -0.26
Tapestry TPR 21.75 0.71
TargaResources TRGP 35.87 0.34
s Target TGT103.0017.47
TechnipFMC FTI 23.99 ...
tTeckRscsB TECK 16.39 -0.11
sTeledyneTech TDY 305.64 2.39
Teleflex TFX 367.78 -0.08
Ericsson ERIC 8.31 -0.04
TelefonicaBras VIV 13.21 0.10
Telefonica TEF 6.57 0.05
TelekmIndonesia TLK 30.72 -0.30
Tenaris TS 21.74 0.42
Teradyne TER 53.43 0.37
Tesla TSLA 220.83 -5.03
TevaPharm TEVA7.45 0.44
TexasInstruments TXN 126.04 1.73
Textron TXT 45.08 0.32
ThermoFisherSci TMO 278.27 2.08
ThomsonReuters TRI 67.48 0.39
3M MMM 161.15 0.14
Tiffany TIF 84.53 2.27
Toro TTC 71.93 0.78
TorontoDomBk TD 54.51 0.37
Total TOT 49.12 0.55
TotalSystem TSS 131.32 1.13
ToyotaMotor TM 129.88 0.85
TractorSupply TSCO 101.32 0.45
TradeDesk TTD 260.11 9.99
Tradeweb TW 45.85 0.05
TransDigm TDG 532.92 -1.68
sTransUnion TRU 84.02 0.38
Travelers TRV 147.04 0.53
Trimble TRMB 37.80 0.50
Twilio TWLO 131.06 4.20
Twitter TWTR 42.80 0.51
sTylerTech TYL 257.85 2.99
TysonFoods TSN 89.79 1.55
UBS Group UBS 10.47 0.06
UDR UDR 47.69 0.21
UGI UGI 49.08 0.60
US Foods USFD 39.49 -0.01
Uber UBER 34.91 -0.38
UbiquitiNetworks UI 112.36 2.06
UltaBeauty ULTA 328.12 5.04
UltraparPart UGP 4.15 0.23
UnderArmour C UA 16.92 0.18
UnderArmour A UAA 18.75 0.20
Unilever UN 60.82 0.47
Unilever UL 61.85 0.28
UnionPacific UNP 168.53 0.97
UnitedAirlines UAL 85.29 1.26
UPS B UPS 115.93 0.89
UnitedRentals URI 111.26 2.10
US Bancorp USB 51.86 0.23
UnitedTech UTX 127.33 0.65
UnitedHealth UNH 240.35 0.19
UnivDisplay OLED 213.15 2.19
UniversalHealthB UHS 147.14 1.50
UnumGroup UNM 26.65 0.29
VEREIT VER 9.55 0.03
VF VFC 81.01 1.11
VICI Prop VICI 20.96 0.23Net
Stock Sym Close Chg
VailResorts MTN 242.25 1.27
Vale VALE 10.86 0.07
ValeroEnergy VLO 78.40 0.39
VarianMed VAR 108.55 0.49
Vedanta VEDL 7.74 -0.06
VeevaSystems VEEV 161.98 4.31
Ventas VTR 72.67 0.15
VeriSign VRSN 208.07 1.19
sVeriskAnalytics VRSK 158.68 0.47
Verizon VZ 56.59 0.32
VersumMaterials VSM 52.05 0.02
VertxPharm VRTX 186.40 2.68
Viacom A VIA 27.53 -0.33
Viacom B VIAB 26.23 -0.01
Visa V 180.94 1.70
VistraEnergy VST 24.11 0.32
VMware VMW 148.09 3.67
Vodafone VOD 18.21 0.28
VornadoRealty VNO 60.14 -0.20
VoyaFinancial VOYA 50.47 0.79
sVulcanMatls VMC 143.28 1.33
WXYZ
WABCO WBC 132.74 0.42
sWEC Energy WEC 92.74 0.93
WEX WEX 208.24 2.70Net
Stock Sym Close Chg
W.P.Carey WPC 88.31 -0.05
WPP WPP 57.91 0.66
Wabtec WAB 68.81 0.81
WalgreensBoots WBA 50.90 0.23
Walmart WMT 112.02 -0.03
WasteConnections WCN 92.38 0.05
WasteMgt WM 118.71 0.60
Waters WAT 210.18 2.65
Watsco WSO 157.51 -2.67
Wayfair W 115.09 2.79
WellCareHealth WCG 271.33 1.34
WellsFargo WFC 45.00 0.32
Welltower WELL 88.93 0.38
sWestPharmSvcs WST 145.93 0.81
WesternDigital WDC 56.35 0.16
WesternMidstrm WES 23.20 0.33
WesternUnion WU 21.77 0.38
WestlakeChem WLK 60.86 -1.02
WestpacBanking WBK 18.79 -0.13
WestRock WRK 33.57 0.32
Weyerhaeuser WY 25.50 0.47
WheatonPrecMet WPM 27.14 0.31
Whirlpool WHR 140.16 2.99
Williams WMB 23.88 0.35
WillisTowers WLTW 193.75 0.38
Wipro WIT 3.78 0.02Net
Stock Sym Close Chg
Wix.com WIX 147.09 1.25
Woodward WWD 105.47 0.50
WooriFin WF 28.50 -0.13
Workday WDAY 190.92 4.77
WW Ent WWE 74.07 -0.44
WynnResorts WYNN 113.56 -0.45
XPO Logistics XPO 68.92 1.84
sXcelEnergy XEL 63.00 0.60
Xerox XRX 28.59 0.51
Xilinx XLNX 106.09 0.99
Xylem XYL 75.97 -0.07
Yandex YNDX 36.46 -0.02
YumBrands YUM 117.23 0.66
YumChina YUMC 45.22 -0.45
ZTO Express ZTO 20.10 0.32
ZayoGroup ZAYO 33.76 -0.03
ZebraTech ZBRA 205.79 4.35
Zendesk ZEN 80.23 2.12
Zillow C Z 35.53 0.42
Zillow A ZG 35.28 0.38
ZimmerBiomet ZBH 137.43 -0.52
ZionsBancorp ZION 40.93 0.45
Zoetis ZTS 127.64 1.59
ZoomVideo ZM 93.01 1.60
Zscaler ZS 72.99 2.19
Zynga ZNGA 5.83 0.07Net
Stock Sym Close ChgWednesday, August 21, 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
Highs
Ansys ANSS 218.17 2.3
AXIS Capital AXS 65.92 ...
ActIIGlbAcqn ACTTU 10.30 0.5
AerojetRocket AJRD 51.43 0.6
AlgonquinNt2079 AQNB 27.08 0.5
AlliantEnergy LNT 52.20 0.6
AllstatePfdG ALLpG 27.53 ...
AllstatePfdH ALLpH 25.93 0.1
AllstateDeb ALLpB 27.12 0.3
Alteryx AYX 143.13 5.1
AmerFirstMultifam ATAX 7.82 3.3
AmHomes4RentPfdF AMHpF 27.25 0.7
AmHomes4RentPfdH AMHpH 27.79 1.0
AmerTowerREIT AMT 227.48 0.8
AmericoldRealty COLD 36.55 0.6
AnnalyCapPfdG NLYpG 25.08 0.6
ApellisPharm APLS 30.25 2.0
Appian APPN 61.27 1.9
ArchCapitalPfdE ACGLP 24.98 0.1
ArgoGroupNts42 ARGD 25.90 ...
ArrowheadPharm ARWR 35.41 2.3
AspenInsPfd AHLpE 25.62 0.4
AstraZeneca AZN 45.69 1.8
AtlanticaYield AY 23.97 0.5
Atreca BCEL 21.48 -3.0
BMC Stock BMCH 25.56 1.6
Bandwidth BAND 88.31 2.9
BankofAmPfdHH BACpK 27.25 0.4
BankofAmPfdKK BACpM 26.61 -0.2
BarrickGold GOLD 18.77 -0.3
BigRockPtrsUn BRPAU 10.95 1.7
52-Wk %
Stock Sym Hi/Lo Chg
BioanalyticalSys BASI 2.65 7.3
Bio-RadLab A BIO 345.50 1.1
Blackstone BX 50.02 1.3
BluerockResREIT BRG 12.66 0.4
BluerockResPfD BRGpD 26.08 0.8
BoozAllen BAH 75.26 2.0
BostonBeer SAM 440.48 1.8
BrightHorizons BFAM 165.83 1.2
Brightcove BCOV 12.88 3.7
BrighthousePfdA BHFAP 27.49 0.8
BrightSphereNts31 BSA 24.80 0.1
BrookfieldMgt BAM 52.06 0.9
BrookfieldInfr BIP 45.70 1.2
BrookfieldPropPf2A BPYPO 25.28 0.3
Brown-Forman B BF.B 58.71 0.2
Brown-Forman A BF.A 57.91 0.3
CEVA CEVA 32.71 2.0
CMS Energy CMS 62.10 1.0
CMSEnerDeb78 CMSA 27.21 0.9
CMSEnerNts2078 CMSC 27.91 0.4
CableOne CABO 1273.91 0.8
CampbellSoup CPB 43.76 0.4
CardiovascularSys CSII 51.75 0.7
CarlylePfdA TCGP 25.70 0.4
Carvana CVNA 83.77 8.4
CatalystPharma CPRX 6.33 1.5
CentraisElBras EBR 11.30 12.3
CeridianHCM CDAY 57.47 4.9
Chemed CHE 441.48 -0.3
ChimeraInvPfdA CIMpA 27.01 0.6
ChimeraInvPfdB CIMpB 26.89 0.8
ChimeraInvPfdD CIMpD 26.48 0.1
Chipotle CMG 828.80 0.9
52-Wk %
Stock Sym Hi/Lo Chg
ClarivateAnalyWt CCC.WS 6.37 1.6
ClarivateAnaly CCC 17.75 0.6
Cohen&Steers CNS 54.63 1.5
Conmed CNMD 98.15 1.2
CrossCtyHlthcr CCRN 10.48 2.0
CrownCastlePfA CCIpA 1305.00 0.6
CrownCastle CCI 145.72 0.5
Cytokinetics CYTK 14.42 1.2
DTE EnergyDeb77 DTW 26.97 0.6
DaqoNewEnergy DQ 53.00 16.6
DexCom DXCM 173.40 2.9
DigitalRealtyPfJ DLRpJ 25.99 0.2
DigitalRealtyPfK DLRpK 26.98 ...
DigitalTurbine APPS 7.62 9.2
DouglasEmmett DEI 42.47 -0.1
DynexCapPfdB DXpB 25.23 0.2
EMC Insurance EMCI 36.31 0.5
EPR PropPfdG EPRpG 25.97 0.5
EPR PropPfdE EPRpE 40.00 1.1
EaglePointPfdA ECCA 26.20 0.4
EnphaseEnergy ENPH 35.09 2.8
Entergy ETR 111.68 1.3
EntergyLA Bds66 ELC 26.26 ...
EntergyTX Bds EZT 28.45 -0.5
EverQuote EVER 25.17 0.2
EversourceEner ES 79.59 0.6
FidNatlInfo FIS 140.73 -1.0
FirstRepBkPfdI FRCpI 26.57 -0.1
FirstEnergy FE 45.51 1.2
Five9 FIVN 64.50 2.0
FleetCorTech FLT 301.31 1.8
FlyLeasing FLY 18.78 1.6
Fortis FTS 41.26 0.552-Wk %
Stock Sym Hi/Lo ChgWednesday, August 21, 2019frontdoor FTDR 52.19 1.2
GS Acquisition GSAH.U 10.80 1.2
GSXTechedu GSX 17.15 9.2
GabelliDivPfdD GDVpD 26.57 -0.4
GabelliDivPfdH GDVpH 26.48 0.4
GeorgiaPwrNt77 GPJA 26.60 0.9
GlbIndemnityNts GBLIL 26.98 0.7
GrafIndustrial GRAF.U 10.48 0.3
GreatAjaxNts24 AJXA 26.34 0.3
GreenlandAcqn GLAC 10.30 0.2
HarmonyGold HMY 3.38 3.4
Heico HEI 146.07 -0.1
HelenofTroy HELE 153.93 -0.2
Hershey HSY 158.79 1.5
HomeDepot HD 220.88 1.5
DR Horton DHI 49.62 1.1
HubSpot HUBS 204.26 3.4
IAA IAA 48.74 4.3
IndepRealty IRT 13.86 0.8
InMode INMD 23.73 3.4
InstalledBldg IBP 59.99 0.4
Insulet PODD 155.62 1.0
IntelligentSys INS 53.24 2.1
IntlSeawaysNts23 INSWpA 25.88 1.2
JPMorganPfdDD JPMpD 27.89 ...
KB Home KBH 28.62 0.7
KKR Pfd B KKRpB 27.60 0.1
KeyCorpPfdF KEYpJ 26.50 0.2
KeyCorpPfdG KEYpK 26.97 0.9
KimcoRealtyPfdL KIMpL 25.35 0.3
KimcoRealtyPfdM KIMpM 25.50 0.4
LGI Homes LGIH 80.69 2.8
LGL Group LGL 10.72 13.4
L3HarrisTech LHX 215.20 0.7
LadenburgNts28 LTSF 25.48 -0.3
LaureateEduc LAUR 18.00 1.8
LegacyAcqnWt LGC.WS 0.51 41.7
LeggMasonNts56 LMHA 27.31 0.7
LibertyFormOne C FWONK 41.95 -0.2
LibertyFormOne A FWONA 39.94 -0.1
LifeStorage LSI 104.83 0.9
Lipocine LPCN 2.73 10.452-Wk %
Stock Sym Hi/Lo Chg
LivePerson LPSN 40.45 2.8
LockheedMartin LMT 384.28 0.3
MI Homes MHO 36.83 1.1
MainStreetCap MAIN 43.73 0.5
MarketAxess MKTX 389.51 3.7
MasTec MTZ 62.32 1.6
Merck MRK 87.25 1.5
MercurySystems MRCY 89.14 2.7
MetLifePfdE METpE 27.64 -0.1
MonocleAcqn MNCLU 10.44 0.4
Morningstar MORN 158.31 -0.2
MotorolaSol MSI 179.24 2.2
NVR NVR 3649.45 1.0
NatlRetailPropPfdF NNNpF 25.93 0.3
NatlStorage NSA 33.68 0.9
Nevro NVRO 85.35 2.4
NewFortressEner NFE 16.70 -0.4
NewResidentialPfdB NRZpB 25.10 ...
NYComBncpPfdA NYCBpA 28.80 -0.5
NewMarket NEU 484.08 2.4
NewtekNts2024 NEWTL 25.77 0.2
NexPointResidentl NXRT 46.70 0.6
NextCure NXTC 29.87 13.9
NextEraEnDebK NEEpK 27.67 0.3
NextEraEnDebN NEEpN 27.47 0.3
NextEraEnergyUn NEEpR 70.69 0.8
NextEraEnergy NEE 221.34 1.0
9F JFU 14.88 -11.7
NiSourcePfdB NIpB 28.20 0.1
NorthwestPipe NWPX 27.81 0.4
NovaGoldRscs NG 7.23 0.8
Novocure NVCR 98.70 3.7
OFGBancorpPfA OFGpA 25.91 0.5
OaktreeCapital OAK 52.27 0.5
OssenInnovation OSN 3.12 6.1
PSBusParksPfdY PSBpY 25.91 0.3
PartnerRePfdG PREpG 27.10 0.4
PaycomSoftware PAYC 256.84 2.0
PennyMacFin PFSI 28.16 1.5
PerformanceFood PFGC 47.03 ...
PerionNetwork PERI 7.06 2.3
Pinterest PINS 36.75 6.452-Wk %
Stock Sym Hi/Lo Chg
PlymouthREITPfdA PLYMpA 26.87 1.4
PowerREIT PW 11.20 3.0
ProSightGlobal PROS 21.00 0.3
ProspectCapNt29 PBC 26.70 0.7
PublicStoragePfC PSApC 26.55 0.2
PublicStoragePfG PSApG 26.45 -0.2
PublicStoragePfH PSApH 27.79 0.1
QVC Nts2067 QVCD 25.45 0.1
RLJLodgingPfdA RLJpA 27.23 0.4
RadaElectronic RADA 4.88 1.3
RecroPharma REPH 12.41 7.0
RegionsFinPfdC RFpC 27.38 0.9
RenaissancePfdF RNRpF 26.66 0.5
ResMed RMD 137.38 0.9
RitchieBros RBA 39.85 0.7
RubiconProject RUBI 10.85 2.5
S&P Global SPGI 265.63 1.3
Saia SAIA 84.20 1.7
SaulCentersPfdD BFSpD 26.16 0.4
SeritageGrwPfdA SRGpA 25.44 0.6
SharpsCompliance SMED 4.47 7.9
Shopify SHOP 391.45 4.0
Smith&Nephew SNN 47.36 1.2
SouthernNt2016A SOJB 26.59 0.8
SunComms SUI 147.79 0.1
Switch SWCH 16.05 3.2
Target TGT 103.38 20.4
TaylorMorrison TMHC 23.52 0.9
TeekayLNG PfdA TGPpA 26.18 0.3
TeledyneTech TDY 307.52 0.8
TVA Parrs TVE 26.67 0.7
TransUnion TRU 84.74 0.5
Tri-Cont Pfd TYp 54.20 ...
TritonIntlPfdA TRTNpA 27.59 0.2
TurningPtTherap TPTX 53.00 13.9
TylerTech TYL 258.94 1.2
US BancorpPfdK USBpP 27.40 ...
Unifirst UNF 205.22 0.3
US GlobalInv GROW 2.24 10.0
Vericity VERY 33.12 -16.0
VeriskAnalytics VRSK 159.72 0.3
VoyaFinlPfdB VOYApB 27.71 1.452-Wk %
Stock Sym Hi/Lo Chg
VulcanMatls VMC 144.05 0.9
WEC Energy WEC 92.78 1.0
WebsterFinlPfdF WBSpF 25.97 1.0
WellsFargoPfdA WFCpX 26.35 0.9
WellsFargoPfdAY WFCpY 26.80 0.4
Wendy's WEN 20.92 0.7
WestPharmSvcs WST 147.15 0.6
Wingstop WING 105.18 0.9
XcelEnergy XEL 63.03 1.0
Lows
ADOMANI ADOM 0.10 -23.1
AGNC Invt AGNC 15.85 -1.9
AbeonaTherapWt ABEOW 0.12 -20.0
AcamarPtrsWt ACAMW 0.63 -4.0
AdamsRes AE 30.50 0.9
Amcor AMCR 9.32 -3.2
AnworthMtg ANH 3.36 -2.0
AnworthMtgPfdB ANHpB 21.00 -1.8
ArlingtonAsset AI 5.20 -2.9
ArteloBiosci ARTL 1.82 -32.5
AuroraMobile JG 3.60 -13.3
AvanosMedical AVNS 34.32 -3.3
BT Group BT 9.73 -0.5
Barnwell BRN 0.83 -10.3
BellicumPharm BLCM 0.78 -0.1
BigRockPtrsRt BRPAR 0.14 -20.7
BlueHatInt BHAT 2.58 3.2
CanFiteBiopharm CANF 2.15 -7.3
CannTrust CTST 1.85 -5.1
CapricorTherap CAPR 2.50 -2.9
Carbonite CARB 13.64 -0.7
Celcuity CELC 17.21 -9.0
CemtrexPfd CETXP 0.44 -25.0
ChathamLodging CLDT 16.54 0.2
Check-Cap WtC CHEKZ 0.16 -10.0
Cheesecake CAKE 35.83 -1.6
CherryHillMtg CHMI 12.28 -4.2
ChesapeakeGranite CHKR 0.89 -0.5
Children'sPlace PLCE 70.43 -2.4
ChinaOnlineEduc COE 4.67 -9.052-Wk %
Stock Sym Hi/Lo Chg
CloughGlbDivRt GLVr 0.01 -9.1
ConturaEnergy CTRA 29.18 0.1
CraftBrewAlliance BREW 12.42 -2.3
CreativeRealities CREX 1.66 -0.6
Culp CULP 14.50 -3.3
DiamondHillInvt DHIL 126.00 0.1
DigitalAlly DGLY 0.91 -2.1
ECA Marcellus ECT 1.35 -3.6
ElancoAnimal ELAN 26.20 -3.2
ElementSolns ESI 8.78 -0.2
Energous WATT 3.41 1.2
Enservco ENSV 0.27 -7.5
EstreAmbiental ESTR 0.66 7.4
Finjan FNJN 1.91 -2.0
FirsthandTechVal SVVC 7.65 -1.2
Fluidigm FLDM 5.87 -1.0
GEE Group JOB 0.50 2.3
GemphireTherap GEMP 0.51 6.5
HawaiianHoldings HA 22.84 -5.2
Herbalife HLF 34.73 -0.5
HimaxTechs HIMX 2.03 -1.0
HudbayMinerals HBM 3.10 0.3
HudsonTech HDSN 0.31 -9.3
InternetGold IGLD 22.41 -9.6
InvestorsTitle ITIC 138.02 -1.3
IturanLocation ITRN 27.07 -0.8
JustEnergyPfdA JEpA 11.90 -1.7
JustEnergy JE 1.18 -10.6
KLX Energy KLXE 10.78 2.2
KemPharm KMPH 0.74 -9.9
Lands'End LE 7.90 -2.6
LionsGate B LGF.B 10.03 -0.8
LionsGate A LGF.A 10.54 -1.0
MGP Ingredients MGPI 46.23 -2.6
MSG Networks MSGN 14.46 -12.4
Macerich MAC 27.67 -1.2
Macy's M 15.35 0.1
MammothEnergy TUSK 3.65 -5.9
MartinMidstream MMLP 3.67 -2.8
Meredith MDP 43.52 -1.8
MeritMedical MMSI 34.46 -2.0
Mosaic MOS 19.05 -1.552-Wk %
Stock Sym Hi/Lo Chg
NF EnergySaving BIMI 2.06 0.7
NakedBrand NAKD 0.05 -4.6
NektarTherap NKTR 16.56 -0.6
NetfinAcqnWt NFINW 0.28 ...
Orbcomm ORBC 4.77 -1.2
ObalonTherap OBLN 2.10 -3.5
OpesAcqnWt OPESW 0.15 ...
ParingaResources PNRL 1.94 3.7
Perma-PipeIntl PPIH 8.25 -0.1
PolarPower POLA 3.25 -2.9
Prothena PRTA 7.47 -2.0
Psychemedics PMD 7.18 0.8
PuhuiWealth PHCF 2.09 -2.8
QAD B QADB 28.00 -6.0
QAD A QADA 36.38 -0.6
RedLionHotels RLH 5.28 -0.4
ResideoTech REZI 13.81 -3.0
RuthsHospitality RUTH 19.13 0.5
SEACOR Marine SMHI 10.91 6.9
ScanSource SCSC 28.40 -3.6
SenmiaoTech AIHS 0.78 -7.8
ShenandoahTel SHEN 32.32 1.0
SimonProperty SPG 146.25 -0.1
SiriusIntlIns SG 7.06 -15.6
SOQUIMICH SQM 25.34 -3.2
StealthBioTher MITO 10.69 2.4
StrataSkinSci SSKN 1.69 -7.2
SturmRuger RGR 40.47 -0.1
SummitMidstream SMLP 4.76 -2.9
SunnovaEnergy NOVA 9.85 -1.9
SupercondctrTech SCON 0.64 -13.5
Tanger SKT 14.20 0.2
TataMotors TTM 7.76 -7.3
TeckRscsB TECK 16.36 -0.7
TexasRoadhouse TXRH 49.33 -1.2
TransWorldEnt TWMC 4.43 -9.2
TrinityBiotech TRIB 1.40 1.4
TuesdayMorning TUES 1.25 1.5
VerbTech VERB 1.13 -5.0
Verso VRS 10.21 -2.0
Weidai WEI 6.89 -4.3
WinsFinance WINS 7.62 -3.352-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows | WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE 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.Borrowing Benchmarks | WSJ.com/bonds
Money Rates August 21, 2019
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.Inflation
July index Chg From (%)
level June '19 July '18
U.S. consumer price index
All items 256.571 0.17 1.8
Core 263.566 0.15 2.2
International rates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 5.25 5.25 5.50 5.00
Canada 3.95 3.95 3.95 3.70
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 1.00 1.00 1.50 1.00
Overnight repurchase
U.S. 2.44 2.44 3.35 1.92
U.S. government rates
Discount
2.75 2.75 3.00 2.50
Federal funds
Effective rate 2.1300 2.1300 2.4800 1.9300
Notes on data:
U.S. prime rate is the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective August 1, 2019. Other
prime rates aren’t directly comparable; lending
practices vary widely by location; Discount rate
is effective August 1, 2019. DTCC GCF Repo
Index is Depository Trust & Clearing Corp.'s
weighted average for overnight trades in
applicable CUSIPs. Value traded is in billions of
U.S. dollars. Federal-funds rates are Tullett
Prebon rates as of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor
Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.High 2.2000 2.1800 2.6500 2.0625
Low 2.0000 2.0500 2.4400 1.8000
Bid 2.1200 2.0800 2.4400 1.8800
Offer 2.1400 2.1200 2.4500 1.9100
Treasury bill auction
4 weeks 2.040 2.065 2.470 1.910
13 weeks 1.900 1.960 2.465 1.900
26 weeks 1.840 1.890 2.505 1.840
Secondary market
Fannie Mae
30-year mortgage yields
30 days 3.014 2.979 4.607 2.915
60 days 3.048 2.998 4.632 2.936
Other short-term rates
Week 52-Week
Latest ago high low
Call money
4.00 4.00 4.25 3.75
Commercial paper (AA financial)
90 days 2.02 2.05 2.80 2.01
Libor
One month 2.16663 2.19738 2.52238 2.06475
Three month 2.14763 2.16838 2.82375 2.12375
Six month 2.02538 2.07988 2.90788 2.01400
One year 1.95425 2.02900 3.14413 1.93250
Euro Libor
One month -0.439 -0.423 -0.390 -0.447
Three month -0.458 -0.426 -0.324 -0.458
Six month -0.451 -0.436 -0.288 -0.452
One year -0.416 -0.402 -0.159 -0.428
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 2.167 45.400 5.149 1.962
MBS 2.179 69.850 4.434 1.978Week —52-WEEK—
Latest ago High Low