THE WALL STREET JOURNAL. Friday, August 23, 2019 |B9
Dividend Changes
Dividend announcements from August 22.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
L3Harris Technologies LHX 1.3 .75 /.685 Q Sep18 /Sep04
Newtek Business Services NEWT 8.2 .58 /.46 Q Sep30 /Sep20
Initial
Southern Un Series A SOLN ... .70313 Nov01 /Oct31
Stocks
TOP Ships TOPS 1:20 /Aug22
Foreign
Amcor AMCR ... .12 Oct08 /Sep11
ETRACS Alerian MLP AMU 7.8 .2985 Q Sep06 /Aug28
ETRACS Alerian MLP ETN AMUB 7.8 .2985 Q Sep06 /Aug28
Fanhua ADR FANH 3.7 .30 Q Sep19 /Sep04
Gold Field ADR GFI 0.4 .03945 SA Sep19 /Sep06
Navios Marit Acq NNA 19.6 .30 Q Oct09 /Sep25
Royal Bank of Canada RY 4.1 .7884 Q Nov22 /Oct24
Royal Bank of Canada PfC2 RYpT 5.8 .42188 Q Nov07 /Oct28
Special
Old Republic Intl ORI 3.5 1.00 Sep16 /Sep06
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 18.64 0.01
AES AES 15.20 -0.12
Aflac AFL 49.51 0.53
tAGNC Invt AGNC15.90 ...
sAnsys ANSS217.10 -0.94
ASETech ASX 4.46 0.04
ASML ASML215.26 -1.77
sAT&T T 35.39 0.23
AXA EquitableEQH 20.55 0.16
AXIS CapitalAXS 65.38 0.24
AbbottLabs ABT 84.37 -0.53
AbbVie ABBV67.52 -0.02
Abiomed ABMD195.44 -0.40
Accenture ACN196.34 0.61
ActivisionBlizATVI 49.08 0.04
AdaptiveBiotechADPT45.72 -1.21
Adobe ADBE287.69 -3.84
AdvanceAutoAAP137.50 1.27
AdvMicroDevicesAMD31.90 0.20
Aegon AEG 3.96 0.01
AerCap AER 52.44 0.14
AgilentTechsA 71.74 -0.46
AgnicoEagleAEM 59.38 -0.17
AirProducts APD225.28 -3.36
AkamaiTechAKAM88.72 -0.15
AlaskaAir ALK 59.73 -0.08
Albemarle ALB 63.22 -2.69
Alcon ALC 59.73 -0.78
AlexandriaRlEstARE149.41 0.86
AlexionPharmALXN123.49 8.65
Alibaba BABA171.91 -3.33
AlignTech ALGN178.97 2.58
Alleghany Y 753.98 6.74
Allegion ALLE95.69 0.23
Allergan AGN160.93 -0.32
AllianceDataADS135.53 -2.54
sAlliantEnergyLNT 52.18 0.02
Allstate ALL104.50 0.61
AllyFinancialALLY31.26 0.13
AlnylamPharmALNY82.16 -1.21
Alphabet C GOOG1189.53-1.72
Alphabet A GOOGL1191.52-0.06
Altaba AABA69.53 -0.04
sAlteryx AYX142.30 -0.35
sAlticeUSA ATUS27.70 0.43
Altria MO 46.59 0.34
Amazon.comAMZN1805.60-17.94
Ambev ABEV 4.59 -0.06
Amcor AMCR 9.54 -0.11
Amdocs DOX 64.36 -0.55
Amerco UHAL343.15 -3.85
Ameren AEE 76.82 -0.10
AmericaMovilAMX13.39 ...
AmerAirlinesAAL 26.53 0.11
AmCampus ACC 47.41 0.52
AEP AEP 90.97 -0.38
AmerExpressAXP122.27 -0.23
AmericanFinAFG101.39 1.64
AmHomes4RentAMH25.65 0.41
AIG AIG 53.75 0.06
sAmerTowerREITAMT228.51 1.13
AmerWaterWorksAWK124.70 0.65
sAmericoldRealtyCOLD36.67 0.40
Ameriprise AMP128.58 0.63
AmerisourceBrgnABC 85.55 -0.77
Ametek AME 85.77 -0.56
Amgen AMGN203.42 -0.52
Amphenol APH 87.85 -0.31
AnalogDevicesADI108.63 0.04
Anaplan PLAN58.38 -0.44
sAngloGoldAshAU 21.58 -0.11
AB InBev BUD 95.58 -0.29
AnnalyCap NLY 8.95 0.03
Anthem ANTM261.06 -6.82
Aon AON194.12 0.95
Apache APA 21.46 -0.27
ApartmtInv AIV 50.73 0.13
sApolloGlbMgmtAPO 36.56 1.01
Apple AAPL212.46 -0.18
ApplMaterialsAMAT47.03 0.20
Aptargroup ATR120.54 1.21
Aptiv APTV83.52 0.09
AquaAmericaWTR44.08 -0.11
Aramark ARMK39.96 0.29
ArcelorMittalMT 13.68 0.26
ArchCapital ACGL39.57 -0.26
ArcherDanielsADM37.93 0.24
Arconic ARNC25.10 -0.10
AristaNetworksANET227.28 0.74
ArrowElec ARW68.89 0.23
AscendisPharmaASND115.84 -0.36
AspenTech AZPN136.22 -0.10
Assurant AIZ 123.76 0.09
AstraZenecaAZN 45.41 -0.01
Athene ATH 39.31 0.21
Atlassian TEAM143.44 -0.43
sAtmosEnergyATO111.20 0.12
AuroraCannabisACB 5.79 -0.05
Autodesk ADSK145.21 -0.74
Autohome ATHM79.50 -2.22
Autoliv ALV 65.65 -0.84
ADP ADP169.53 -0.16
AutoZone AZO1081.55-6.42
Avalara AVLR86.91 0.91
Avalonbay AVB208.88 0.93
Avangrid AGR 49.50 0.22
Avantor AVTR17.80 0.09
AveryDennisonAVY114.95 -0.02
AxaltaCoatingAXTA27.50 -0.14BB&T BBT 46.68 0.46
BCE BCE 46.58 -0.04
BHP Group BHP 47.25 -0.36
BHP Group BBL 41.34 -0.19
BOK Fin BOKF77.72 0.19
BP BP 36.52 -0.23
BRF BRFS 9.64 0.17
BT Group BT 9.85 0.07
BWX Tech BWXT57.57 0.56
Baidu BIDU105.45 -2.45
BakerHughesBHGE21.43 0.19
Ball BLL 79.76 0.03
BancoBilbaoVizBBVA 4.79 0.11
BancoBradescoBBDO 7.12 -0.06
BancodeChileBCH 28.70 -0.46
BancSanBrasilBSBR10.26 -0.15
BcoSantChileBSAC28.29 -0.14
BancoSantanderSAN 3.86 0.07
BanColombiaCIB 50.05 -0.56
BankofAmericaBAC 27.19 0.26
BankofMontrealBMO69.94 -0.10
BankNY MellonBK 42.17 0.23
BkNovaScotiaBNS 51.53 0.26
Barclays BCS 6.79 0.08
sBarrickGold GOLD18.74 0.10
BauschHealthBHC 22.10 -0.30
BaxterIntl BAX 87.21 -0.10
BectonDicknsnBDX255.18 1.81
BeiGene BGNE143.94 -2.10
Berkley WRB72.70 0.78
BerkHathwy ABRK.A 302260 2955.00
BerkHathwy BBRK.B201.01 1.77
BestBuy BBY 68.80 0.94
BeyondMeatBYND150.99 -0.96
Bio-Techne TECH191.43 -1.78
sBio-RadLab BBIO.B341.47 9.72
Bio-RadLab ABIO 341.95 -2.25
Biogen BIIB232.06 -1.12
BioMarinPharmBMRN77.40 -0.82
BlackKnight BKI 63.71 0.20
BlackRock BLK419.00 -1.93
sBlackstone BX 49.80 0.34
BlockHR HRB 27.20 0.15
bluebirdbio BLUE109.69-8.62
Boeing BA 354.41 14.42
BookingHldgsBKNG1952.47-3.28
BoozAllen BAH 74.97 -0.09
BorgWarnerBWA31.80 -0.26
BostonPropsBXP127.93 0.26
BostonSci BSX 42.69 0.14
sBrightHorizonsBFAM166.75 1.69
Bristol-MyersBMY47.86 0.09
BritishAmTobBTI 36.57 -0.15
BrixmorPropBRX 18.49 0.11
Broadcom AVGO287.62 0.12
BroadridgeFinlBR 130.19 -1.08
sBrookfieldMgtBAM51.77 -0.17
sBrookfieldInfrBIP 46.15 0.60
Brown&BrownBRO 36.22 0.18
Brown-Forman ABF.A57.00 -0.44
Brown-Forman BBF.B 58.35 0.10
Bruker BRKR42.26 -0.07
BuckeyePtrsBPL 41.10 0.01
Bunge BG 54.90 0.20
BurlingtonStrsBURL177.36 4.98
CBRE GroupCBRE51.86 -0.94
CBS A CBS.A45.31 -0.26
CBS B CBS 43.47 -0.61
CDK Global CDK 43.70 -0.95
CDW CDW116.52 0.64
CF IndustriesCF 48.54 -0.35
CGI GIB 78.09 -0.12
CH RobinsonCHRW83.72 -0.54
CME Group CME213.24 -0.25
sCMS EnergyCMS62.14 0.08
CNA Fin CNA 47.22 0.22
CNH Indl CNHI 9.53 -0.01
CNOOC CEO145.70 -1.78
CPFLEnergiaCPL 16.08 -0.40
CRH CRH 32.19 -0.11
CSX CSX 66.14 0.80
CVS Health CVS 62.05 0.40
sCableOne CABO1275.75 5.23
CabotOil COG 16.82 -0.02
CadenceDesignCDNS69.81 0.12
CAE CAE 25.97 -0.21
CaesarsEnt CZR 11.57 -0.03
CamdenPropertyCPT107.73 0.14
sCampbellSoupCPB 43.68 0.41
CIBC CM 76.44 1.72
CanNtlRlwy CNI 91.84 -0.88
CanNaturalResCNQ 23.55 -0.03
CanPacRlwyCP 240.32 -1.39
Canon CAJ 25.71 -0.02
tCanopyGrowthCGC 25.13 -1.44
CapitalOne COF 85.73 -0.29
CardinalHealthCAH 43.76 0.19
Carlisle CSL140.87 -0.25
CarMax KMX83.72 0.55
Carnival CCL 45.09 -0.36
Carnival CUK 43.55 -0.24
CaseysGenStoresCASY171.91 -0.01
Catalent CTLT55.24 -0.46
Caterpillar CAT117.89 0.21
Celanese CE 113.74 0.57
Celgene CELG95.71 0.03
CenovusEnergyCVE 8.57 0.03
Centene CNC 45.55 -1.38
CenterPointEnerCNP 28.02 0.10
sCentraisElBrasEBR11.47 0.43
CenturyLink CTL 11.57 0.22
sCeridianHCMCDAY58.06 1.35Cerner CERN71.68 -0.10
CharlesRiverLabsCRL129.00 -0.69
CharterCommsCHTR391.25 -0.88
CheckPoint CHKP108.98 -0.23
Chemed CHE433.47 -2.71
CheniereEnergyLNG 60.48 -0.84
CheniereEnerPtrsCQP 43.57 -0.78
Chevron CVX117.73 -0.15
Chewy CHWY30.91 -0.59
ChinaLifeIns LFC 11.57 -0.09
ChinaMobile CHL 42.03 -0.54
ChinaPetrol SNP 58.91 -0.90
ChinaTelecomCHA 44.90 -0.50
ChinaUnicomCHU 10.04 -0.19
sChipotle CMG819.15 -8.36
Chubb CB 155.22 0.27
ChunghwaTelCHT 33.89 -0.16
Church&DwightCHD 79.32 0.43
Ciena CIEN41.19 -0.33
Cigna CI 155.78 -6.56
sCincinnatiFinCINF111.03 0.55
Cintas CTAS264.52 -3.13
CiscoSystemsCSCO48.18 -0.59
Citigroup C 63.91 0.66
CitizensFin CFG 32.77 0.17
CitrixSystemsCTXS92.99 0.28
Clorox CLX159.15 1.08
Coca-Cola KO 54.49 0.39
Coca-Cola EuroCCEP54.82 -0.24
Cognex CGNX44.77 -0.10
CognizantTechCTSH61.20 -0.74
ColgatePalmCL 73.04 0.43
ColumbiaSportswrCOLM96.28 0.78
Comcast A CMCSA43.77 -0.34
Comerica CMA61.56 0.03
CommerceBcshrsCBSH57.32 0.19
SABESP SBS 13.39 -0.21
ConagraBrandsCAG 28.80 0.40
ConchoRscs CXO 73.05 0.29
ConocoPhillipsCOP 52.26 -0.37
ConEd ED 88.24 -0.04
ConstBrands ASTZ201.66 -1.19
ContinentalRscsCLR 30.08 -0.63
Cooper COO329.82 -2.79
Copart CPRT76.24 -0.63
Corning GLW28.18 0.29
Corteva CTVA30.29 -0.29
CoStar CSGP616.03 -5.31
Costco COST279.92 4.24
Coty COTY 8.92 0.07
CoupaSoftwareCOUP141.46 -1.45
Credicorp BAP203.71 -2.44
CreditAcceptanceCACC466.61 2.83
CreditSuisseCS 11.48 0.14
CrowdStrike CRWD92.97 -3.61
sCrownCastleCCI 146.11 0.94
CrownHoldingsCCK 66.68 -0.21
Ctrip.com CTRP33.32 -1.38
CubeSmart CUBE35.41 0.14
Cummins CMI146.68 -1.08
CypressSemiCY 22.99 -0.10
CyrusOne CONE69.99 0.61
DEF
DISH NetworkDISH31.72 -0.15
DTE Energy DTE130.25 -0.26
DXC Tech DXC 34.50 ...
Danaher DHR139.56 -0.76
Darden DRI 120.90 1.37
DaVita DVA 55.96 -0.62
Deere DE 155.37 0.51
DellTechC DELL49.04 0.06
DeltaAir DAL 57.96 -0.05
DentsplySironaXRAY52.95 -0.44
DeutscheBankDB 7.17 0.16
DevonEnergyDVN 23.03 -0.35
sDexCom DXCM174.37 1.18
Diageo DEO168.15 0.12
DiamondbkEnerFANG99.23 -0.87
DigitalRealtyDLR122.87 -0.42
DiscoverFinSvcsDFS 79.68 -0.09
DiscoveryB DISCB33.80 1.41
DiscoveryA DISCA28.03 -0.25
DiscoveryC DISCK26.26 -0.24
Disney DIS 136.08 0.32
DocuSign DOCU44.75 -0.27
DolbyLab DLB 61.23 0.11
DollarGeneralDG 139.74 0.95
DollarTree DLTR97.21 1.13
DominionEnerD 76.52 -0.47
Domino's DPZ231.85 0.33
Donaldson DCI 48.10 -0.39
DouglasEmmettDEI 42.13 0.15
Dover DOV90.93 -0.75
tDow DOW42.05 -1.23
DrReddy'sLabRDY 35.18 0.13
Dropbox DBX 18.00 0.08
sDukeEnergy DUK 91.32 0.08
DukeRealty DRE 33.44 0.26
Dunkin' DNKN83.17 0.17
DuPont DD 67.67 -0.09
Dynatrace DT 24.18 -0.86
ENI E 29.41 -0.06
EOG Rscs EOG 75.51 -1.71
EPAM SystemsEPAM195.50 -1.47
EPR Prop EPR 76.69 1.15
EQM MidstreamEQM31.02 -0.59
E*TRADE ETFC41.31 -0.08
EXACT Sci EXAS117.87 -1.36
EastWestBncpEWBC40.19 ...
EastmanChemEMN65.00 -0.60
Eaton ETN 78.37 -0.28Net
Stock Sym Close ChgNet
Stock Sym Close ChgeBay EBAY40.00 -0.38
Ecolab ECL206.88 -0.22
Ecopetrol EC 15.86 -0.39
EdisonInt EIX 72.83 -0.15
EdwardsLife EW216.67 -5.12
ElancoAnimalELAN27.05 0.66
Elastic ESTC83.25 -0.82
ElbitSystemsESLT161.36 2.85
ElectronicArtsEA 94.62 0.58
EmersonElecEMR 58.20 -0.26
Enbridge ENB 33.39 -0.46
Encana ECA 4.27 -0.06
EncompassHealthEHC 61.87 -0.71
EnelAmericasENIA 8.21 -0.07
tEnelChile ENIC 4.09 -0.12
EnergyTransferET 13.68 -0.15
Entegris ENTG43.16 -0.25
sEntergy ETR111.31 -0.36
EnterpriseProdEPD 28.96 -0.33
Equifax EFX143.91 0.08
sEquinix EQIX554.42 2.32
Equinor EQNR17.10 -0.04
sEquityLife ELS136.61 0.32
EquityResdntlEQR 83.00 0.37
ErieIndemnity AERIE225.18 3.49
sEssexProp ESS320.99 2.67
EsteeLauderEL 202.56 -1.16
Etsy ETSY55.38 1.13
EuronetWorldwideEEFT151.36 -2.67
EverestRe RE 248.85 1.00
Evergy EVRG65.10 -0.04
sEversourceEnerES 79.77 0.21
Exelixis EXEL20.62 -0.88
Exelon EXC 45.52 0.08
Expedia EXPE130.77 -0.12
ExpeditorsIntlEXPD70.24 -0.38
ExtraSpaceStEXR121.37 0.60
ExxonMobil XOM 69.57 -0.15
F5NetworksFFIV129.35 -0.03
FMC FMC 86.06 -0.12
Facebook FB 182.04 -1.51
FactSet FDS275.81 -1.85
FairIsaac FICO352.54 2.86
Fastenal FAST30.73 -0.04
FederalRealtyFRT130.68 -0.25
FedEx FDX158.10 -0.08
Ferrari RACE155.11 -1.38
FiatChryslerFCAU12.77 0.05
FidNatlFin FNF 44.20 -0.06
FidNatlInfo FIS 137.97 -0.23
FifthThirdBncpFITB 25.78 0.23
58.com WUBA53.00 -3.00
FirstAmerFinFAF 58.19 -0.24
FirstRepBankFRC 91.71 1.07
FirstSolar FSLR63.05 -0.82
sFirstEnergy FE 45.70 0.22
Fiserv FISV108.16 0.60
FiveBelow FIVE120.24 3.00
sFleetCorTechFLT 300.45 -0.53
FlirSystems FLIR 47.85 0.13
Flowserve FLS 41.80 -0.24
FomentoEconMexFMX 88.67 -0.17
FordMotor F 9.04 ...
Fortinet FTNT81.75 -0.22
Fortis FTS 40.85 -0.36
Fortive FTV 69.75 -0.50
FortBrandsHomeFBHS52.23 0.15
FoxA FOXA33.05 -0.36
FoxB FOX 32.82 -0.33
Franco-NevadaFNV 94.20 -0.68
FranklinRscsBEN 27.06 0.02
FreeportMcMFCX 9.13 -0.01
FreseniusMedFMS 33.33 -0.08
GHI
GCI LibertyAGLIBA60.38 -0.32
GDS HoldingsGDS 41.23 -1.46
Galapagos GLPG166.07 -3.47
Gallagher AJG 90.87 0.41
Gaming&LeisureGLPI 38.42 0.72
Gap GPS 17.75 0.79
GardnerDenverGDI 29.49 -0.10
Garmin GRMN80.28 0.16
Gartner IT 132.58 -0.08
GeneralDynamicsGD 187.55 -0.93
GeneralElec GE 8.19 0.03
GeneralMillsGIS 54.68 0.30
GeneralMotorsGM 37.26 0.14
Genesee&WyomingGWR110.64 0.18
Genmab GMAB20.40 0.04
Genpact G 40.57 -0.37
Gentex GNTX26.70 0.04
GenuinePartsGPC 89.81 -0.03
Gildan GIL 36.43 -0.13
GileadSciencesGILD 64.22 0.09
GSK GSK 40.98 0.29
GlobalPaymentsGPN162.27 -0.32
GlobeLife GL 88.32 0.61
GoDaddy GDDY63.82 -0.40
GoldmanSachsGS 202.42 1.74
Graco GGG 45.27 -0.30
Grainger GWW272.86 -1.96
sGrandCanyonEducLOPE131.28 1.78
Grifols GRFS21.88 -0.33
GrubHub GRUB60.89 -0.96
GuardantHealthGH 98.62 -5.74
Guidewire GWRE94.88 -0.19
HCA HealthcareHCA122.24 -1.34
HCP HCP 34.53 0.28
HDFC Bank HDB105.36 -3.99
HD Supply HDS 38.20 -0.06
HP HPQ 18.93 -0.03
HSBC HSBC36.20 -0.06
HaemoneticHAE133.80 -1.54
Halliburton HAL 18.67 0.07
sHartfordFinlHIG 59.48 0.60
Hasbro HAS114.35 -1.15
HealthcareAmerHTA 28.17 0.25
Heico HEI 144.70 0.50
Heico A HEI.A110.70 0.66
HenryScheinHSIC 60.71 -0.61
Hershey HSY158.38 0.40
Hess HES 63.95 -0.88
HewlettPackardHPE 13.25 0.18
Hexcel HXL 81.92 0.17
Hill-Rom HRC105.70 0.19
Hilton HLT 92.41 0.79
HollyFrontierHFC 45.62 0.25
Hologic HOLX49.85 -0.51
sHomeDepotHD 221.02 0.62
HondaMotorHMC 23.21 -0.07
Honeywell HON162.90 -0.89
HormelFoodsHRL 42.95 1.98
sDR Horton DHI 50.34 0.89Net
Stock Sym Close Chg
HostHotels HST 16.09 0.15
HowardHughesHHC130.66 -1.49
Huazhu HTHT32.40 0.72
Hubbell HUBB128.13 -0.47
HubSpot HUBS203.12 3.58
Humana HUM288.82 -9.18
JBHunt JBHT101.79 -0.14
HuntingtonBcshsHBAN12.91 -0.02
HuntingIngallsHII 208.54 -0.89
HyattHotelsH 73.60 -0.42
sIAA IAA 48.29 -0.37
IAC/InterActiveIAC 260.66 1.59
ICICI Bank IBN 10.68 -0.78
sIDACORP IDA 108.82 0.33
IdexxLab IDXX279.88 -1.08
IHS Markit INFO64.13 -1.00
ING Groep ING 9.50 0.17
Invesco IVZ 15.90 0.33
IPG PhotonicsIPGP124.73 0.49
IQVIA IQV 156.55 -0.64
IcahnEnterprisesIEP 67.39 -1.28
Icon ICLR156.31 0.74
IDEX IEX 164.86 -1.00
IllinoisToolWksITW151.81 -0.32
Illumina ILMN288.58 -1.92
ImperialOil IMO 24.37 -0.21
Incyte INCY85.56 -0.51
Infosys INFY11.21 -0.09
Ingersoll-RandIR 117.99 -0.67
sInsulet PODD155.19 1.21
Intel INTC46.78 -0.37
ICE ICE 92.52 -0.20
InterContinentlIHG 63.49 -0.48
IBM IBM134.32 0.07
tIntlFlavors IFF 107.80 -2.69
IntlPaper IP 38.86 -0.16
Interpublic IPG 20.37 -0.20
sInterXion INXN80.57 1.04
Intuit INTU275.71 -0.53
IntuitiveSurgicalISRG500.27 -1.01
sInvitatHomesINVH29.03 0.47
IonisPharma IONS67.85 -4.30
iQIYI IQ 18.18 -0.51
IronMountainIRM 31.65 -0.07
IsraelChemicalsICL 4.68 -0.06
ItauUnibancoITUB 8.27 -0.22
JKL
JD.com JD 29.49 -1.25
JPMorganChaseJPM108.72 1.11
JackHenry JKHY142.90 0.54
sJacobsEngg JEC 86.55 0.52
JamesHardieJHX 15.59 -0.10
JazzPharmaJAZZ130.82 -3.03
JefferiesFin JEF 18.90 0.08
J&J JNJ 131.27 -0.26
sJohnsonControlsJCI 42.13 -0.77
JonesLang JLL 134.56 -2.67
JuniperNetworksJNPR23.79 -0.07
KB Fin KB 32.20 -0.48
KKR KKR 25.67 -0.03
sKLA KLAC143.57 1.67
KT KT 11.24 -0.14
KSCitySouthernKSU123.20 -1.13
Kellogg K 63.87 0.52
KeurigDrPepperKDP 27.49 -0.24
KeyCorp KEY 16.57 0.19
sKeysightTechsKEYS100.3511.21
KilroyRealtyKRC 78.93 0.35
KimberlyClarkKMB141.78 -0.13
KimcoRealtyKIM 18.60 0.07
KinderMorganKMI 20.20 -0.19
KinrossGold KGC 4.68 -0.02
KirklandLakeGoldKL 45.49 -0.11
Knight-SwiftKNX 34.03 -0.34
Kohl's KSS 47.33 0.27
KoninklijkePhilPHG 46.63 -0.13
KoreaElcPwrKEP 10.79 ...
KraftHeinz KHC 25.62 0.35
Kroger KR 23.67 0.33
tLBrands LB 19.33 -0.70
LINE LN 33.74 -0.53
LKQ LKQ 25.93 -0.07
LPL FinancialLPLA75.04 1.25
sL3HarrisTechLHX213.31 -0.87
LabCpAm LH 167.94 -0.64
LamResearchLRCX210.46 2.47
LamarAdv LAMR76.25 0.31
LambWestonLW 69.51 1.07
LasVegasSandsLVS 54.41 -0.72
Lear LEA110.56 -0.61
sLeidos LDOS85.56 0.02
Lennar A LEN 52.00 0.44
Lennar B LEN.B41.39 0.37
LennoxIntl LII 256.58 -4.82
LeviStrauss LEVI17.20 0.22
LibertyBroadbandCLBRDK101.39 -0.28
LibertyBroadbandALBRDA99.94 -0.30
LibertyGlobal ALBTYA26.14 -0.12
LibertyGlobal CLBTYK25.67 -0.26
LibertyGlobal BLBTYB26.36 -0.38
LibertyFormOne CFWONK40.46 -0.84
LibertyFormOne AFWONA38.49 -0.93
LibertySirius ALSXMA40.22 -0.24
LibertySirius CLSXMK40.76 -0.17
LibertyPropertyLPT 52.17 0.13
EliLilly LLY 111.61 0.15
LincolnNationalLNC 54.26 0.28
Linde LIN 187.13 -1.61
LiveNationEntLYV 71.45 -0.39
LloydsBankingLYG 2.39 0.05
sLockheedMartinLMT385.88 2.88
Loews L 48.62 -0.22
LogitechIntl LOGI40.38 0.12
Lowe's LOW108.16 0.16
lululemon LULU183.97 0.64
Lyft LYFT51.36 -2.79
LyondellBasellLYB 72.14 -0.99
MN
M&T Bank MTB148.31 0.93
MGM ResortsMGM28.51 ...
MPLX MPLX27.86 -0.17
MSCI MSCI236.00 0.97
MadisonSquGardenMSG261.44 0.31
MagellanMidMMP66.48 -0.72
MagnaIntl MGA48.49 0.14
ManhattanAssocMANH85.38 -0.73
ManulifeFin MFC 16.63 -0.07
MarathonOilMRO12.26 -0.16
MarathonPetrolMPC46.89 -0.34
Markel MKL1146.94 9.61
sMarketAxessMKTX392.54 3.31Net
Stock Sym Close Chg
Marriott MAR128.19 -0.16
Marsh&McLenMMC98.17 0.37
MartinMariettaMLM255.11 1.86
MarvellTech MRVL24.80 -0.02
Masco MAS40.56 -0.36
Masimo MASI150.39 -0.75
Mastercard MA 280.77 -1.24
MatchGroup MTCH86.48 1.13
MaximIntProductsMXIM54.61 -0.33
McCormickVtgMKC.V162.65 1.34
McCormick MKC162.38 1.37
McDonalds MCD219.49 -1.22
sMcKesson MCK147.76 1.27
MedicalProp MPW18.49 0.12
MedidataSolutionsMDSO91.61 0.11
Medtronic MDT107.83 0.04
MelcoResortsMLCO20.41 -0.32
MellanoxTechMLNX108.46 0.02
MercadoLibreMELI619.40 -10.43
Merck MRK86.72 -0.19
MetLife MET46.21 0.45
MettlerToledoMTD663.68 -5.90
MicroFocus MFGP19.44 -0.09
MicrochipTechMCHP89.58 0.56
MicronTech MU 44.78 0.61
Microsoft MSFT137.78 -1.01
sMidAmApt MAA126.94 1.15
Middleby MIDD109.43 -1.74
MitsubishiUFJMUFG 4.71 0.02
MizuhoFin MFG 2.92 ...
MobileTeleSysMBT 7.84 0.03
MohawkIndsMHK116.30 0.32
MolinaHealthcareMOH129.59 -3.67
MolsonCoors ATAP.A67.45 0.45
MolsonCoors BTAP 51.69 -0.09
Momo MOMO32.89 -0.57
Mondelez MDLZ54.51 0.21
MongoDB MDB142.34 -5.74
MonolithicPowerMPWR155.37 0.95
MonsterBev MNST57.19 -0.84
Moody's MCO216.77 -2.27
MorganStanleyMS 40.27 0.33
Morningstar MORN155.56 -0.49
tMosaic MOS19.07 ...
sMotorolaSol MSI178.73 -0.47
Mylan MYL19.04 -0.05
NICE NICE153.81 -0.34
NRG Energy NRG 35.85 0.07
sNVR NVR3662.7353.49
NXP Semi NXPI103.29 -0.07
Nasdaq NDAQ100.13 0.81
NationalGridNGG 52.04 0.13
NatlInstrumentsNATI42.69 -0.01
NatlOilwell NOV19.32 0.24
NatlRetailPropNNN55.64 0.43
NetApp NTAP46.78 -0.11
Netease NTES247.11 -5.21
Netflix NFLX296.93 -0.88
Neurocrine NBIX97.24 -1.11
NewOrientalEducEDU106.66 -1.38
NewResidInvtNRZ 14.48 0.06
NewellBrandsNWL16.68 0.13
NewmontGoldNEM38.49 -0.04
NewsCorp BNWS14.47 0.01
NewsCorp ANWSA14.15 0.05
sNextEraEnergyNEE221.62 0.36
NielsenHoldingsNLSN20.68 -0.01
Nike NKE 83.31 0.57
NiSource NI 29.64 -0.02
NobleEnergyNBL 22.31 0.09
Nokia NOK 5.07 -0.10
NomuraHoldingsNMR 3.83 0.08
Nordson NDSN134.82 1.76
NorfolkSouthernNSC173.79 -0.41
NorthernTrustNTRS87.27 0.54
NorthropGrumNOC372.02 2.88
NorwegCruiseNCLH50.50 -0.40
Novartis NVS 89.00 -1.12
sNovoNordiskNVO52.70 0.88
Novocure NVCR96.60 -1.20
Nucor NUE 48.93 -0.26
Nutrien NTR 49.59 0.24
NVIDIA NVDA171.48 0.25
OPQ
OGE Energy OGE 43.08 0.15
ONEOK OKE 70.28 -0.90
OReillyAuto ORLY382.18 -1.82
OccidentalPetrolOXY 44.70 -0.36
Okta OKTA133.87 -3.20
OldDomFreightODFL164.80 -0.73
OldRepublic ORI 22.80 0.39
OmegaHealthcareOHI 40.18 0.67
Omnicom OMC77.36 0.07
ON Semi ON 18.56 0.12
OpenText OTEX39.08 0.13
Oracle ORCL53.19 -0.05
Orange ORAN14.87 -0.10
Orix IX 71.24 0.14
OwensCorningOC 56.87 -0.17
OwlRock ORCC15.94 ...
PG&E PCG 11.68 -0.57
PNC Fin PNC126.42 0.42
POSCO PKX 42.88 -0.65
PPG Ind PPG110.10 -0.60
PPL PPL 29.82 0.06
PRA HealthSciPRAH97.72 -0.21
PTC PTC 67.37 -0.55
Paccar PCAR64.44 -0.60
PackagingCpAmPKG101.12 -0.13
PagSeguroDigPAGS52.34 1.03
PaloAltoNtwksPANW204.56 0.79
ParkerHannifinPH 164.45 0.37
Paychex PAYX82.24 -0.28
PaycomSoftwarePAYC248.60 -3.30
Paylocity PCTY109.86 0.39
PayPal PYPL108.77 -1.05
Pearson PSO 10.01 ...
PegasystemsPEGA70.14 -0.23
PembinaPipelinePBA 36.51 -0.27
Pentair PNR 36.36 -0.17
People'sUtdFinPBCT14.59 0.08
PepsiCo PEP132.66 0.32
PerkinElmer PKI 82.60 -0.88
Perrigo PRGO47.77 -0.15
PetroChina PTR 48.83 -0.85
PetroleoBrasilPBR 13.60 -0.21
PetroleoBrasilAPBR.A12.35 -0.21
Pfizer PFE 35.08 0.21
PhilipMorris PM 82.95 -0.10
Phillips66 PSX 98.46 -0.84
PilgrimPride PPC 30.63 0.30
Pinduoduo PDD30.59 0.48Net
Stock Sym Close Chg
PinnacleWestPNW94.89 -0.84
sPinterest PINS 35.43 -1.13
PioneerNatRscsPXD126.07 -0.87
PlainsAllAmPipePAA 21.98 -0.28
PlanetFitnessPLNT67.24 -0.98
Pool POOL199.46 2.45
PostHoldingsPOST96.71 1.18
PrincipalFin PFG 54.09 0.35
Procter&GamblePG 119.42 0.22
Progressive PGR 77.07 -0.23
sPrologis PLD 83.99 0.69
Proofpoint PFPT116.04 -1.56
PrudentialFinPRU 82.08 0.68
Prudential PUK 34.13 0.20
PublicServiceEntPEG 59.17 0.30
PublicStoragePSA261.89 0.83
PulteGroup PHM 33.16 0.27
Qiagen QGEN34.56 -0.24
Qorvo QRVO73.49 -1.20
Qualcomm QCOM77.15 0.45
QuestDiag DGX102.62 -0.53
RS
RELX RELX23.64 -0.12
RPM RPM 67.94 -0.24
RalphLaurenRL 87.90 0.83
RaymondJamesRJF 78.56 0.90
Raytheon RTN186.98 1.91
RealPage RP 64.21 0.70
RealtyIncomeO 73.07 0.42
RegencyCtrsREG 65.16 -0.20
RegenPharmREGN295.02 -2.76
RegionsFin RF 14.25 0.12
ReinsGrp RGA149.89 0.79
RelianceSteelRS 97.76 -0.39
RenaissanceReRNR188.23 -0.12
RepublicSvcsRSG 89.02 -0.28
ResMed RMD136.04 -0.52
RestaurantBrandsQSR 75.44 0.21
RingCentral RNG142.31 2.37
RioTinto RIO 48.55 0.07
RobertHalf RHI 54.55 -0.36
Rockwell ROK152.51 0.63
RogersComm BRCI 50.10 -0.43
Roku ROKU139.14 0.56
Rollins ROL 33.01 -0.22
RoperTech ROP355.13 -4.67
RossStores ROST107.40 1.70
RoyalBkCanadaRY 74.69 -0.36
RoyalBkScotlandRBS 4.54 0.08
RoyalCaribbeanRCL107.03 -0.64
RoyalDutchARDS.A55.89 -0.35
RoyalDutchBRDS.B56.12 -0.30
RoyalGold RGLD126.71 -1.17
Ryanair RYAAY57.04 0.13
SAP SAP119.47 -1.77
sS&P Global SPGI263.32 -1.30
SBA Comm SBAC260.53 0.11
SEI InvestmentsSEIC 56.82 -0.13
SK Telecom SKM 21.73 -0.37
SLGreenRealtySLG 78.27 1.01
SS&C Tech SSNC45.80 -0.32
sStoreCapitalSTOR36.90 0.53
SVB Fin SIVB195.44 0.99
Sabre SABR24.02 0.02
SageTherap SAGE169.11 1.27
Salesforce.comCRM148.24 0.86
Sanofi SNY 42.57 -0.63
SantanderConsSC 26.12 -0.04
tSareptaTherapSRPT95.07 -6.43
Sasol SSL 18.27 -0.11
SchlumbergerSLB 33.71 0.02
SchwabC SCHW37.87 0.26
ScottsMiracleGroSMG108.90 -2.54
Sea SE 32.22 0.33
Seagate STX 47.58 0.34
SealedAir SEE 41.69 -0.51
SeattleGeneticsSGEN78.36 -1.61
SempraEnergySRE140.13 -0.70
SensataTechsST 44.76 -0.03
ServiceCorp SCI 47.10 -0.01
ServiceMasterSERV58.22 0.36
ServiceNow NOW264.64 -1.14
ShawComm BSJR 19.20 0.01
SherwinWilliamsSHW523.50 -4.16
ShinhanFin SHG 33.21 -0.05
sShopify SHOP388.54 -1.29
SignatureBankSBNY118.38 -0.48
SimonPropertySPG148.70 1.32
SiriusXM SIRI 6.16 ...
Skyworks SWKS76.92 -0.66
SlackTech WORK30.55 -0.25
Smartsheet SMAR51.76 -0.41
SmithAO AOS 46.46 -0.36Net
Stock Sym Close Chg
sSmith&NephewSNN 47.41 0.21
Smucker SJM113.90 0.56
Snap SNAP16.08 -0.06
SnapOn SNA149.56 1.20
SolarWinds SWI 17.33 -0.12
SonocoProductsSON 56.76 0.42
Sony SNE 54.77 -1.88
Southern SO 58.45 0.50
SoCopper SCCO30.17 0.25
SouthwestAirLUV 51.19 0.60
SpiritAeroSysSPR 76.62 2.57
Splunk SPLK118.41-10.05
Spotify SPOT140.95 -4.81
Sprint S 6.87 0.05
Square SQ 64.68 -0.73
StanleyBlackDckSWK138.68 0.19
Starbucks SBUX96.49 0.17
StarwoodPropSTWD23.83 0.10
StateStreet STT 51.14 0.60
SteelDynamicsSTLD27.46 -0.35
Steris STE151.19 0.03
STMicroelecSTM18.04 -0.14
StoneCo STNE32.46 0.37
Stryker SYK218.27 -0.75
SumitomoMitsSMFG 6.46 ...
sSunComms SUI 148.06 1.23
SunLifeFinancialSLF 40.16 0.09
SuncorEnergySU 28.37 -0.06
SunTrustBanksSTI 60.93 0.58
tSuzano SUZ 14.40 -0.80
Symantec SYMC23.53 -0.18
SynchronyFinSYF 32.88 -0.16
sSynopsys SNPS139.007.16
SynovusFin SNV 35.92 0.36
Sysco SYY 73.29 1.04
TUV
TAL EducationTAL 34.23 0.02
TC Energy TRP 48.69 -0.17
TCF FinancialTCF 38.56 0.13
TD AmeritradeAMTD43.84 -0.03
TE ConnectivityTEL 90.73 0.34
Telus TU 35.71 -0.17
TIM Part TSU 14.49 -0.24
TJX TJX 54.88 1.38
T-MobileUS TMUS77.79 -0.39
TRowePrice TROW109.18 0.41
TaiwanSemiTSM42.13 -0.45
TakeTwoSoftwareTTWO132.39 -1.82
TakedaPharmTAK 16.60 0.09
Tapestry TPR 21.28 -0.47
TargaResourcesTRGP35.22 -0.65
sTarget TGT106.32 3.32
TechnipFMCFTI 24.02 0.03
tTeckRscsB TECK16.35 -0.04
sTeledyneTechTDY307.82 2.18
Teleflex TFX366.16 -1.62
Ericsson ERIC 8.11 -0.20
TelefonicaBrasVIV 12.90 -0.31
Telefonica TEF 6.59 0.02
TelekmIndonesiaTLK 30.91 0.19
Tenaris TS 21.79 0.05
Teradyne TER 53.65 0.22
Tesla TSLA222.15 1.32
TevaPharm TEVA 7.26 -0.19
TexasInstrumentsTXN125.21 -0.83
Textron TXT 44.86 -0.22
ThermoFisherSciTMO278.17 -0.10
ThomsonReutersTRI 67.33 -0.15
3M MMM160.88 -0.27
Tiffany TIF 85.34 0.81
sToro TTC 72.41 0.48
TorontoDomBkTD 54.59 0.08
Total TOT 48.97 -0.15
TotalSystemTSS131.04 -0.28
ToyotaMotorTM 129.65 -0.23
TractorSupplyTSCO101.45 0.13
TradeDesk TTD259.89 -0.22
Tradeweb TW 45.01 -0.84
TransDigm TDG530.26 -2.66
TransUnion TRU 83.92 -0.10
Travelers TRV147.81 0.77
Trimble TRMB37.72 -0.08
Twilio TWLO130.50 -0.56
Twitter TWTR42.18 -0.62
sTylerTech TYL258.59 0.74
sTysonFoods TSN 91.66 1.87
UBS Group UBS 10.63 0.16
sUDR UDR 48.18 0.49
UGI UGI 48.85 -0.23
sUS Foods USFD40.32 0.83
Uber UBER34.00 -0.91
UbiquitiNetworksUI 112.10 -0.26
UltaBeauty ULTA334.87 6.75Net
Stock Sym Close Chg
UnderArmour CUA 17.14 0.22
UnderArmour AUAA 18.98 0.23
Unilever UN 60.55 -0.27
Unilever UL 61.71 -0.14
UnionPacific UNP166.07 -2.46
UnitedAirlinesUAL 85.56 0.27
UPS B UPS115.22 -0.71
UnitedRentalsURI 109.85 -1.41
US Bancorp USB 52.05 0.19
UnitedTech UTX127.96 0.63
UnitedHealthUNH232.94 -7.41
UnivDisplay OLED211.63 -1.52
UniversalHealthBUHS145.95 -1.19
UnumGroup UNM26.75 0.10
VEREIT VER 9.59 0.04
VF VFC 81.01 ...
VICI Prop VICI 21.27 0.31
VailResorts MTN238.02 -4.23
Vale VALE10.77 -0.09
ValeroEnergyVLO 77.42 -0.98
VarianMed VAR108.24 -0.31
tVedanta VEDL7.15 -0.59
VeevaSystemsVEEV159.52 -2.46
Ventas VTR 72.66 -0.01
VeriSign VRSN205.20 -2.87
VeriskAnalyticsVRSK158.05 -0.63
Verizon VZ 56.78 0.19
VersumMaterialsVSM51.99 -0.06
VertxPharm VRTX184.24 -2.16
Viacom A VIA 27.55 0.02
Viacom B VIAB25.87 -0.36
Visa V 180.09 -0.85
VistraEnergyVST 24.14 0.03
VMware VMW148.15 0.06
Vodafone VOD 18.35 0.14
VornadoRealtyVNO60.20 0.06
VoyaFinancialVOYA50.65 0.18
sVulcanMatls VMC143.36 0.08
WXYZ
WABCO WBC132.85 0.11
sWEC EnergyWEC93.14 0.40
WEX WEX206.62 -1.62
W.P.Carey WPC88.66 0.35
WPP WPP58.74 0.83
Wabtec WAB68.26 -0.55
WalgreensBootsWBA50.95 0.05
Walmart WMT111.91 -0.11
WasteConnectionsWCN91.46 -0.92
WasteMgt WM118.07 -0.64
Waters WAT209.99 -0.19
Watsco WSO158.96 1.45
Wayfair W 117.20 2.11
WellCareHealthWCG266.70 -4.63
WellsFargo WFC45.62 0.62
Welltower WELL88.90 -0.03
sWestPharmSvcsWST145.86 -0.07
WesternDigitalWDC56.94 0.59
WesternMidstrmWES22.83 -0.37
WesternUnionWU 21.90 0.13
WestlakeChemWLK59.84 -1.02
WestpacBankingWBK18.85 0.06
WestRock WRK33.63 0.06
WeyerhaeuserWY 25.64 0.14
WheatonPrecMetWPM27.04 -0.01
Whirlpool WHR139.29 -0.87
Williams WMB23.60 -0.28
WillisTowersWLTW194.30 0.55
Wipro WIT 3.73 -0.05
Wix.com WIX149.84 2.75
Woodward WWD105.93 0.46
WooriFin WF 28.84 0.34
Workday WDAY193.37 2.45
WW Ent WWE74.25 0.18
WynnResortsWYNN110.13 -3.43
XPO LogisticsXPO 69.36 0.44
sXcelEnergy XEL 63.28 0.28
Xerox XRX 28.61 0.02
Xilinx XLNX104.43 -1.66
Xylem XYL 75.57 -0.40
Yandex YNDX36.55 0.09
YumBrands YUM117.31 0.08
YumChina YUMC44.11 -1.11
ZTO ExpressZTO 19.98 -0.12
ZayoGroup ZAYO33.90 0.14
ZebraTech ZBRA204.38 -1.41
Zendesk ZEN 80.84 0.61
Zillow C Z 35.42 -0.11
Zillow A ZG 35.07 -0.21
ZimmerBiometZBH137.11 -0.32
ZionsBancorpZION41.14 0.21
Zoetis ZTS126.64 -1.00
ZoomVideo ZM 93.87 0.86
Zscaler ZS 72.54 -0.45
Zynga ZNGA 5.73 -0.10Net
Stock Sym Close ChgThursday, August 22, 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 quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight 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
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 48.47 -0.12 19.9
American Funds Cl A
AmcpA p 31.62 -0.12 14.0
AMutlA p 41.72 -0.01 12.3
BalA p 27.38 -0.06 11.1
BondA p 13.33 -0.01 7.7
CapIBA p 60.79 -0.07 9.7
CapWGrA 47.68 -0.24 12.7
EupacA p 50.78 -0.39 12.7
FdInvA p 58.31 -0.16 13.2
GwthA p 49.40 -0.21 15.5
HI TrA p 10.01 +0.01 8.5
ICAA p 37.68 -0.13 12.4
IncoA p 22.51 ... 10.7
N PerA p 43.94 -0.24 16.6
NEcoA p 44.68 -0.28 15.1
NwWrldA 65.62 -0.42 14.4
SmCpA p 55.66 -0.19 18.7
TxExA p 13.44 -0.01 7.1
WshA p 45.55 -0.07 14.1
Baird Funds
NetYTD
Fund NAV Chg %Ret
AggBdInst 11.29 -0.02 8.9
CorBdInst 11.62 -0.02 9.3
BlackRock Funds
HiYldBd Inst7.64 ... 11.0
BlackRock Funds A
GlblAlloc p 18.63 ... 9.5
BlackRock Funds III
iShS&P500IdxK347.95-0.18 18.1
BlackRock Funds Inst
EqtyDivd 19.24 -0.01 14.0
GlblAlloc 18.75 ... 9.7
MultiAstIncome10.82 ... 10.3
StratIncOpptyIns9.92 ... 5.6
Bridge Builder Trust
CoreBond 10.54 -0.01 7.8
CorePlusBond10.39 -0.01 7.5
Intl Eq 10.87 -0.04 9.1
Del Invest Instl
Value 21.16 +0.01 9.1
Dimensional Fds
5GlbFxdInc10.95 -0.01 3.8
DFARlEst 40.76 +0.22 25.8NetYTD
Fund NAV Chg %Ret
EmgMktVa 25.77 -0.28 -3.8
EmMktCorEq19.29 -0.22 1.0
IntlCoreEq 12.29 -0.02 6.8
IntSmCo 17.01 -0.01 7.3
IntSmVa 17.15 +0.03 3.8
LgCo 22.60 -0.01 18.1
TAUSCoreEq218.45 -0.01 15.7
US CoreEq123.74 -0.01 16.4
US CoreEq221.73 -0.01 15.4
US Small 32.28 -0.03 9.1
US SmCpVal30.73 -0.02 2.9
US TgdVal 20.93 +0.01 6.2
USLgVa 35.06 +0.01 10.3
Dodge & Cox
Balanced 98.16 -0.12 9.2
GblStock 11.84 -0.03 7.3
Income 14.14 -0.02 8.3
Intl Stk 38.99 -0.11 5.6
Stock 181.51-0.33 9.8
DoubleLine Funds
CoreFxdIncmI NA ... NAThursday, August 22, 2019Mutual 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.TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst35.42 -0.11 23.0
Fidelity
500IdxInstPrem101.85-0.05 18.1
ExtMktIdxInstPre61.16 -0.08 17.0
IntlIdxInstPrem39.52 -0.09 9.0
MidCpInxInstPrem22.23 +0.01 19.7
SAIUSLgCpIndxFd15.80 -0.01 18.1
SmCpIdxInstPrem19.36 -0.05 12.7
TMktIdxInstPrem82.89 -0.05 18.0
USBdIdxInstPrem12.00 -0.02 8.3
Fidelity Advisor I
NwInsghtI 32.31 -0.10 19.7
Fidelity Freedom
FF2020 15.74 -0.04 10.3
FF2025 13.72 -0.03 10.8
FF2030 16.92 -0.05 11.7
Freedom2020 K15.73 -0.04 10.4
Freedom2025 K13.70 -0.03 10.9
Freedom2030 K16.90 -0.05 11.7
Freedom2035 K14.01 -0.04 12.3
Freedom2040 K9.73 -0.03 12.2
Fidelity Invest
Balanc 23.48 -0.02 14.7
BluCh 101.09-0.25 20.3
Contra 13.04 -0.05 19.5
ContraK 13.05 -0.05 19.6
CpInc r 9.98 ... 13.3
GroCo 19.69 -0.09 22.9
GrowCoK 19.72 -0.08 23.0
InvGrBd 11.61 -0.01 8.9
LowP r 46.76 -0.01 7.8
Magin 10.90 -0.02 22.8OTC 12.24 -0.04 23.0
Puritn 22.12 -0.05 13.7
SrsEmrgMkt17.96 -0.21 9.4
SrsGroCoRetail17.46 -0.07 23.6
SrsIntlGrw 16.04 -0.12 19.7
SrsIntlVal 9.10 -0.01 5.8
TotalBond 10.94 -0.01 9.0
Fidelity SAI
TotalBd 10.70 -0.01 8.8
First Eagle Funds
GlbA 57.01 -0.08 12.0
FPA Funds
FPACres 32.25 -0.01 11.2
Franklin A1
CA TF A1 p 7.74 -0.01 9.3
IncomeA1 p 2.28 +0.01 10.4
FrankTemp/Frank Adv
IncomeAdv 2.26 +0.01 10.5
FrankTemp/Franklin A
Growth A p NA ... NA
RisDv A p NA ... NA
FrankTemp/Franklin C
Income C t 2.31 +0.01 9.8
FrankTemp/Temp Adv
GlBondAdv p NA ... NA
Guggenheim Funds Tru
TotRtnBdFdClInst27.52 -0.04 5.3
Harbor Funds
CapApInst 74.36 -0.30 20.0
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.12 ... 11.8
Invesco Funds YDevMktY 40.82 -0.41 8.6
JPMorgan I Class
EqInc 17.99 ... 14.7
JPMorgan R Class
CoreBond 12.05 -0.02 8.7
CorePlusBd 8.56 -0.01 8.8
Lord Abbett A
ShtDurIncmA p4.22 ... 4.4
Lord Abbett F
ShtDurIncm 4.22 ... 4.5
Lord Abbett I
ShtDurInc p 4.22 ... 4.5
Metropolitan West
TotRetBd NA ... NA
TotRetBdI NA ... NA
TRBdPlan NA ... NA
MFS Funds Class I
ValueI 41.55 ... 18.4
MFS Funds Instl
IntlEq 25.72 -0.16 14.9
Nuveen Cl I
HYMunBd 18.09 ... 10.7
Oakmark Funds Invest
EqtyInc r 29.83 +0.01 11.0
Oakmark 76.10 -0.05 11.4
OakmrkInt 21.60 +0.03 5.6
Old Westbury Fds
LrgCpStr 14.59 -0.03 15.3
Parnassus Fds
ParnEqFd 47.37 +0.06 21.9
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.45 -0.03 5.7
ShortT 9.79 +0.01 2.0TotRt 10.50 -0.02 8.1
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 115.55-0.46 20.3
EqInc 30.72 +0.04 13.8
EqIndex 78.05 -0.04 18.0
Growth 68.56 -0.29 20.0
HelSci 76.07 -0.77 13.5
InstlCapG 41.91 -0.12 17.4
IntlStk 16.92 -0.13 13.0
MidCap 94.79 ... 24.1
N Inc NA ... NA
NHoriz 63.52 -0.19 31.8
OverS SF r 9.94 -0.02 6.9
R2020 NA ... NA
R2025 NA ... NA
R2030 NA ... NA
R2035 NA ... NA
R2040 NA ... NA
Value 36.07 +0.13 18.0
PRIMECAP Odyssey Fds
AggGrowth r43.28 -0.28 13.0
Growth r 37.86 -0.18 9.0
Stock r 32.23 -0.02 12.0
Schwab Funds
1000 Inv r 66.04 -0.04 18.4
S&P Sel 45.25 -0.02 18.1
TSM Sel r 51.40 -0.03 17.9
TIAA/CREF FundsBdIdxInst 11.20 -0.02 8.3
VANGUARD ADMIRAL
500Adml 270.48-0.14 18.1
BalAdml 37.28 -0.04 14.3
CAITAdml 12.19 -0.01 6.8
CapOpAdml r147.51-0.49 11.7
EMAdmr 33.23 -0.30 5.5
EqIncAdml 74.18 +0.03 13.2
ExplrAdml 93.73 +0.01 20.5
ExtndAdml88.10 -0.12 17.0
GNMAAdml10.54 ... 4.9
GrwthAdml85.59 -0.14 24.5
HlthCareAdml r81.56 -0.56 6.1
HYCorAdml r5.87 +0.01 12.0
InfProAd 26.29 -0.02 7.9
IntlGrAdml 89.45 -0.81 12.9
ITBondAdml11.94 -0.02 10.3
ITIGradeAdml10.10 ... 9.8
LTGradeAdml11.33 -0.04 21.5
MidCpAdml204.58-0.08 20.4
MuHYAdml11.87 -0.01 8.8
MuIntAdml14.60 -0.02 6.8
MuLTAdml 12.07 -0.01 8.4
MuLtdAdml11.13 ... 3.8
MuShtAdml15.87 -0.01 2.0
PrmcpAdml r135.99-0.32 12.4
RealEstatAdml130.33+0.59 25.4
SmCapAdml73.25 -0.01 16.6
SmGthAdml65.30 -0.12 23.7
STBondAdml10.60 -0.01 4.3
STIGradeAdml10.75 ... 4.9
TotBdAdml11.14 -0.01 8.6
TotIntBdIdxAdm23.50 -0.05 9.1
TotIntlAdmIdx r26.91 -0.13 7.6
TotStAdml 72.56 -0.05 17.9TxMCapAdml151.14-0.08 18.8
TxMIn r 12.78 -0.04 8.5
USGroAdml106.49-0.35 22.5
ValAdml 42.27 +0.02 12.2
WdsrllAdml62.33 -0.12 14.2
WellsIAdml65.53 -0.06 12.4
WelltnAdml72.00 -0.06 13.9
WndsrAdml68.84 +0.10 13.4
VANGUARD FDS
DivdGro 30.08 ... 24.0
INSTTRF202023.38 -0.03 11.2
INSTTRF202523.70 -0.04 12.0
INSTTRF203023.86 -0.04 12.3
INSTTRF203524.01 -0.04 12.7
INSTTRF204024.16 -0.05 13.1
INSTTRF204524.24 -0.05 13.2
INSTTRF205024.28 -0.05 13.2
IntlVal 34.11 -0.16 6.3
LifeCon 20.46 -0.04 10.8
LifeGro 33.54 -0.07 12.7
LifeMod 27.43 -0.05 11.8
PrmcpCor 26.39 -0.01 12.8
STAR 26.63 -0.07 13.1
TgtRe2015 15.26 -0.03 10.1
TgtRe2020 31.82 -0.05 11.1
TgtRe2025 19.04 -0.03 11.9
TgtRe2030 34.62 -0.06 12.3
TgtRe2035 21.20 -0.04 12.6
TgtRe2040 36.51 -0.07 13.0
TgtRe2045 22.88 -0.04 13.2
TgtRe2050 36.81 -0.08 13.2
TgtRet205539.95 -0.09 13.2
TgtRetInc 13.81 -0.02 9.3
TotIntBdIxInv11.75 -0.03 9.0WellsI 27.05 -0.02 12.3
Welltn 41.69 -0.04 13.8
WndsrII 35.13 -0.07 14.1
VANGUARD INDEX FDS
ExtndIstPl217.42-0.28 17.0
MdCpVlAdml56.37 +0.14 15.5
SmValAdml53.67 +0.09 10.7
TotBd2 11.10 -0.01 8.5
TotIntl 16.09 -0.07 7.6
TotSt 72.53 -0.05 17.8
VANGUARD INSTL FDS
BalInst 37.29 -0.03 14.3
DevMktsIndInst12.79 -0.05 8.5
DevMktsInxInst20.00 -0.06 8.5
ExtndInst 88.10 -0.11 17.0
GrwthInst 85.60 -0.14 24.6
InPrSeIn 10.71 -0.01 7.9
InstIdx 265.40-0.13 18.1
InstPlus 265.43-0.12 18.1
InstTStPlus63.05 -0.04 18.0
MidCpInst 45.19 -0.02 20.4
MidCpIstPl222.89-0.09 20.4
SmCapInst 73.25 -0.01 16.6
STIGradeInst10.75 ... 5.0
STIPSIxins 24.83 -0.01 3.7
TotBdInst 11.14 -0.01 8.6
TotBdInst211.10 -0.01 8.5
TotBdInstPl11.14 -0.01 8.6
TotIntBdIdxInst35.27 -0.07 9.1
TotIntlInstIdx r107.63-0.49 7.7
TotItlInstPlId r107.65-0.50 7.7
TotStInst 72.58 -0.04 17.9
ValueInst 42.27 +0.02 12.2
Western Asset
CorePlusBdI NA ... NAData provided byHighs
Ansys ANSS 219.59 -0.4
AT&T Nts 2067TBC 27.59 1.0
AT&T T 35.50 0.7
AXIS CapPfdE AXSpE 25.69 0.2
ActIIGlbAcqn ACTT 9.85 0.2
AerojetRocket AJRD 51.89 1.1
AffiliatedMgrDebMGR 26.58 0.5
Afya AFYA 32.45 7.7
AlabamaPwrPfdAALPpQ 26.98 -0.1
AlexandriaPfdD AREpD 39.20 1.1
AlliantEnergy LNT 52.29 ...
AlliedCap Nts AFC 26.85 -0.3
AllstatePfdG ALLpG 27.58 -0.1
AllstatePfdH ALLpH 26.00 0.3
Alteryx AYX 144.34 -0.2
AlticeUSA ATUS 27.81 1.6
AmerFirstMultifamATAX 7.98 -0.3
AmHomes4RentPfdFAMHpF 27.41 0.1
AmerStWater AWR 88.79 0.8
AmerTowerREITAMT 228.78 0.5
AmericoldRealtyCOLD 36.73 1.1
AngloGoldAsh AU 21.91 -0.5
AnnalyCapPfdD NLYpD 26.06 1.2
ApolloGlMgmtPfdAAPOpA 26.79 0.2
ApolloGlbMgmt APO 37.24 2.8
ArchCapitalPfdEACGLP 25.00 0.2
ArchCapitalPfdFACGLO 25.99 0.3
ArmadaHofflerPfAAHHpA 26.90 0.4
AspenInsPfd AHLpE 25.68 0.4
AssdBancPfdD ASBpD 25.90 -0.5
AthenePfdA ATHpA 27.58 0.5
AtmosEnergy ATO 111.58 0.1
52-Wk %
Stock Sym Hi/Lo Chg
Atreca BCEL 23.38 10.5
BMC Stock BMCH 25.94 -0.7
BancCA PfdE BANCpE 27.20 0.2
Bandwidth BAND 89.24 1.5
BarrickGold GOLD 18.79 0.5
BioanalyticalSysBASI 2.79 4.9
Bio-RadLab B BIO.B 341.47 2.9
Blackstone BX 50.08 0.7
BostonBeer SAM 442.50 -0.5
BrightHorizons BFAM 167.02 1.0
BrightSphereNts31BSA 24.90 0.6
BrookfieldMgt BAM 52.09 -0.3
BrookfieldInfr BIP 46.24 1.3
BrookfieldPropPfdBPYPP 25.94 0.3
BrookfieldPropPf2ABPYPO 25.35 0.5
BrookfieldRenewBEP 37.50 -0.2
Cadiz CDZI 13.15 -0.8
CEVA CEVA 32.91 -1.0
CMS Energy CMS 62.28 0.1
CMSEnerNts2078CMSC 28.01 0.6
CMSEnerNts2079CMSD 27.55 0.2
CableOne CABO1281.97 0.4
CampbellSoup CPB 43.84 0.9
CareerEducationCECO 22.50 ...
CentraisElBras EBR 11.58 3.9
CentraisElBrasPfEBR.B 11.49 4.0
CenturyLinkNtsCTBB 24.88 0.7
CeridianHCM CDAY 58.37 2.4
ChefsWarehouseCHEF 39.57 2.0
ChimeraInvPfdDCIMpD 26.57 0.6
Chipotle CMG 831.59 -1.0
CincinnatiFin CINF 111.32 0.5
CitizensFinPfdDCFGpD 27.79 0.3
CityOfficeREIT CIO 13.65 0.6
52-Wk %
Stock Sym Hi/Lo Chg
Cohen&Steers CNS 54.94 0.6
Conmed CNMD 102.56 3.9
ConTomka CTO 65.95 -1.9
ConsldWater CWCO 15.15 4.2
Cowen7.35%NtsCOWNZ 26.45 0.1
CowenNts2033 COWNL 26.73 0.6
CrossCtyHlthcr CCRN 10.50 0.3
CrownCastlePfACCIpA1310.32 0.4
CrownCastle CCI 146.32 0.6
DTE EnergyDeb77DTW 27.10 0.5
Denny's DENN 23.65 0.9
DexCom DXCM 175.49 0.7
DigitalRealtyPfJDLRpJ 26.00 ...
DigitalTurbine APPS 7.81 0.1
DominionEnNts76DRUA 26.48 0.6
DukeEnerDeb78DUKB 27.99 0.4
DukeEnergy DUK 92.11 0.1
Durect DRRX 1.60 10.1
elfBeauty ELF 19.08 1.4
EMC Insurance EMCI 36.79 -0.4
EidosTherap EIDX 46.45 7.8
EllsworthPfdA ECFpA 25.75 1.2
EnphaseEnergy ENPH 35.11 -3.1
Entergy ETR 111.78 -0.3
EntergyLA Bds66ELC 26.29 0.2
Equinix EQIX 558.43 0.4
EquityLife ELS 137.14 0.2
EssexProp ESS 321.21 0.8
EversourceEner ES 79.91 0.3
ExantasCapPfdCXANpC 26.41 0.2
FirstIndRlty FR 39.06 0.6
FirstRepBkPfdHFRCpH 26.64 -0.2
FirstRepBkPfdI FRCpI 26.66 0.6
FirstEnergy FE 45.77 0.552-Wk %
Stock Sym Hi/Lo ChgThursday, August 22, 2019Five9 FIVN 64.68 -0.1
FleetCorTech FLT 302.58 -0.2
Floor&Decor FND 49.90 1.4
FlyLeasing FLY 21.24 8.6
FormulaSys FORTY 63.71 0.2
FulgentGeneticsFLGT 12.81 6.9
GSXTechedu GSX 17.54 -8.7
GX Acqn GXGXU 10.12 0.2
Generac GNRC 76.41 2.2
GeorgiaPwrNt77GPJA 26.70 0.3
GlMedREIT PfdAGMREpA 26.58 0.2
GrandCanyonEducLOPE 131.44 1.4
GreatAjaxNts24AJXA 26.35 -0.2
GreenlandAcqn GLAC 10.30 ...
HL Acqns HCCHU 10.60 0.4
HartfordFinl HIG 59.68 1.0
HebronTech HEBT 2.97 14.3
Hilltop HTH 23.58 0.3
HomeDepot HD 222.66 0.3
DR Horton DHI 50.64 1.8
IAA IAA 49.06 -0.8
IDACORP IDA 108.90 0.3
IndepRealty IRT 13.88 0.3
InglesMarkets IMKTA 38.70 1.1
Insulet PODD 156.34 0.8
IntelligentSys INS 55.34 7.3
InterXion INXN 80.73 1.3
InvitatHomes INVH 29.12 1.6
JacobsEngg JEC 87.47 0.6
JohnsonControlsJCI 43.22 -1.8
JPMChasePfdEEJPMpC 28.09 0.4
KB Home KBH 28.68 1.1
KLA KLAC 144.52 1.2
KeyCorpPfdF KEYpJ 26.60 0.2
KeyCorpPfdG KEYpK 27.15 0.3
KeysightTechs KEYS 101.58 12.6
KimballIntl B KBAL 17.93 1.0
KimcoRealtyPfdLKIMpL 25.44 ...
KimcoRealtyPfdMKIMpM 25.58 -0.1
LF Capital Un LFACU 10.54 0.9
LGI Homes LGIH 81.93 0.2
LGL Group LGL 10.90 -2.2
LTC Properties LTC 49.74 0.5
L3HarrisTech LHX 215.36 -0.452-Wk %
Stock Sym Hi/Lo Chg
LandmarkPfd LMRKN 26.90 1.2
LegacyAcqnWt LGC.WS 0.56 7.8
LegacyAcqnUn LGC.U 10.70 0.9
LeggMasonNts56LMHA 27.35 0.2
Leidos LDOS 85.86 ...
LifeStorage LSI 105.38 0.6
LindbladExped LIND 19.29 0.5
Lipocine LPCN 2.80 3.4
LivePerson LPSN 40.74 0.6
LockheedMartinLMT 386.65 0.8
LongevityAcqn LOAC 10.30 0.7
MGE Energy MGEE 76.76 -0.2
MI Homes MHO 37.55 0.6
MainStreetCap MAIN 43.90 -0.1
MarketAxess MKTX 394.92 0.9
McKesson MCK 150.20 0.9
MercurySystemsMRCY 89.44 -1.0
MetLifePfdE METpE 27.72 0.7
MidAmApt MAA 127.04 0.9
ModelN MODN 27.79 1.4
MotorolaSol MSI 179.54 -0.3
NVR NVR 3720.00 1.5
NatlStorage NSA 33.80 0.7
Nevro NVRO 86.56 0.2
NewMarket NEU 484.99 -2.2
NewtekNts2024NEWTL 25.80 -0.1
NextCure NXTC 30.75 1.1
NextEraEnDebKNEEpK 27.72 0.4
NextEraEnDebNNEEpN 27.61 0.5
NextEraEnergyUnNEEpR 70.76 0.1
NextEraEnergy NEE 221.77 0.2
NovaGoldRscs NG 7.25 -0.7
NovoNordisk NVO 52.84 1.7
OFGBancorpPfAOFGpA 25.93 -0.1
OaktreeCapital OAK 52.38 ...
Opera OPRA 14.20 9.1
OrisunAcqn ORSNU 10.05 0.3
PSBusinessParksPSB 180.03 0.7
PSBusParksPfdYPSBpY 25.94 ...
PennyMacFin PFSI 28.63 1.6
PerformanceFoodPFGC 47.13 0.9
Pinterest PINS 36.83 -3.1
PortlandGenElecPOR 56.82 0.3
Prologis PLD 84.20 0.852-Wk %
Stock Sym Hi/Lo Chg
ProspectCapNt29PBC 26.84 -0.2
PublicStoragePfGPSApG 26.46 -0.1
PublicStoragePfHPSApH 27.85 ...
QVC Nts2067 QVCD 25.49 0.3
RLJLodgingPfdARLJpA 27.25 0.4
RadaElectronic RADA 4.90 -5.4
RecroPharma REPH 12.67 -0.2
ReinsuranceGrpDebRZB 28.79 -0.3
RenaissancePfdFRNRpF 26.74 0.2
RexfordIndPfdAREXRpA 26.65 0.2
S&P Global SPGI 266.22 -0.5
StoreCapital STOR 36.93 1.5
Saia SAIA 84.43 -2.4
SaulCentersPfdDBFSpD 26.24 0.1
scPharm SCPH 6.72 -1.5
SeritageGrwPfdASRGpA 25.48 0.2
ShakeShack SHAK 99.42 2.7
Shopify SHOP 392.83 -0.3
SimplyGoodFoodsSMPL 30.22 9.5
Smith&Nephew SNN 47.46 0.4
SouthernNt2016ASOJB 26.64 ...
SouthernNts77 SOJC 26.65 0.6
StellusCapNt22 SCA 26.00 ...
StokeTherap STOK 34.71 ...
SunComms SUI 148.15 0.8
Switch SWCH 16.53 2.9
Synopsys SNPS 142.00 5.4
SynovusFinPfdESNVpE 26.14 0.7
Target TGT 106.52 3.2
TaylorMorrison TMHC 23.78 1.2
Telaria TLRA 9.68 3.6
TeledyneTech TDY 308.56 0.7
TVA Parrs TVE 26.70 -1.2
TexasCapPfd TCBIP 26.30 -0.1
Toro TTC 75.25 0.7
TurningPtTherapTPTX 54.48 -0.9
TwoHarborsPfdETWOpE 25.55 0.3
TylerTech TYL 259.64 0.3
TysonFoods TSN 91.73 2.1
UDR UDR 48.24 1.0
US BancorpPfdKUSBpP 27.43 0.2
USCellularNts60UZA 26.26 0.2
US Foods USFD 40.42 2.1
US GlobalInv GROW 2.26 -6.352-Wk %
Stock Sym Hi/Lo Chg
VulcanMatls VMC 144.23 0.1
WEC Energy WEC 93.29 0.4
WealthbridgeAcqnHHHHU 10.37 0.2
WebsterFinlPfdFWBSpF 26.05 0.5
WellsFargoPfdAWFCpX 26.53 0.5
WellsFargoPfdAYWFCpY 26.94 0.5
WellsFargoPfdQWFCpQ 26.93 0.3
Wendy's WEN 21.35 1.8
WestPharmSvcsWST 147.19 ...
Wingstop WING 106.87 2.3
WorldFuelSvcs INT 41.25 -0.6
XPEL XPEL 8.85 4.0
XcelEnergy XEL 63.41 0.4
ZaiLab ZLAB 37.91 5.6
Lows
AGNC Invt AGNC 15.82 ...
ARC Document ARC 1.33 -3.5
AbeonaTherap ABEO 2.04 -7.3
AnworthMtg ANH 3.31 -2.3
AnworthMtgPfdBANHpB 20.77 -0.7
AslanPharm ASLN 2.02 -16.4
AvanosMedical AVNS 33.93 -0.6
Avinger AVGR 1.06 -32.3
B&G Foods BGS 17.50 -0.5
Barnwell BRN 0.73 -1.1
Build-A-Bear BBW 3.17 -0.6
CannTrust CTST 1.66 3.8
CanopyGrowth CGC 25.12 -5.4
Carbonite CARB 13.08 -3.8
CarrolsRestr TAST 7.02 -2.8
Celcuity CELC 16.10 -5.4
ChaparralEnergyCHAP 1.40 -2.5
CharahSolutionsCHRA 2.89 -5.4
ChathamLodgingCLDT 16.51 -0.1
CherryHillMtg CHMI 12.18 -0.9
ChesapeakeGraniteCHKR 0.78 -7.4
ChinaOnlineEducCOE 4.66 1.0
ClearsideBiomedCLSD 0.68 -38.2
Codexis CDXS 12.68 -3.3
ConturaEnergy CTRA 28.19 -6.1
CraftBrewAllianceBREW 12.11 3.9
CreativeRealitiesCREX 1.65 5.4
DigitalAlly DGLY 0.81 -5.952-Wk %
Stock Sym Hi/Lo Chg
Dow DOW 42.02 -2.8
ECA Marcellus ECT 1.28 -5.2
EQT EQT 11.28 -4.3
EllingtonResiMtgEARN 10.05 -2.4
Endologix ELGX 5.15 -4.9
EnelChile ENIC 4.07 -2.9
Enservco ENSV 0.26 -4.2
FarmerBros FARM 11.94 -4.4
Ferro FOE 10.53 -2.3
Finjan FNJN 1.82 -4.1
FirstNatlVA FXNC 17.51 -4.0
FirsthandTechValSVVC 7.46 -1.1
Flexsteel FLXS 14.98 -6.6
Fluidigm FLDM 5.75 -3.0
GCPAppliedTechsGCP 17.46 -0.8
GuangshenRail GSH 15.47 -0.2
GulfportEnergy GPOR 2.76 -8.9
HTG Molecular HTGM 0.93 -7.0
Heidrick&Strug HSII 26.53 -2.2
HermitageOffshPSV 1.46 -3.3
HershaHospitalityHT 13.82 -1.8
HimaxTechs HIMX 2.01 -1.4
HoeghLNG PtrsHMLP 14.05 -10.4
Ikonics IKNX 5.84 -8.8
Interface TILE 10.66 -0.4
IntlFlavors IFF 107.64 -2.4
IntlFlavorsUn IFFT 43.36 -1.8
IntersectENT XENT 15.72 -1.1
InvestorsTitle ITIC 135.45 -1.5
JustEnergy JE 1.16 ...
KemPharm KMPH 0.71 -6.6
KewauneeSci KEQU 15.06 -1.4
KeyEnergySvcsKEG 1.27 -3.1
KezarLifeSci KZR 4.11 -3.5
L Brands LB 17.61 -3.5
LianluoSmart LLIT 0.80 3.7
LibertyOilfield LBRT 10.72 -4.3
LibertyTripAdvALTRPA 8.76 -2.9
Linx LINX 7.09 -1.5
MSG NetworksMSGN 14.37 -1.4
MaidenHldgsPfdAMHpA 4.52 -3.6
Meredith MDP 43.29 -0.3
MeridianBiosci VIVO 9.61 -2.1
MeritMedical MMSI 34.23 0.152-Wk %
Stock Sym Hi/Lo Chg
MersanaTherap MRSN 2.55 -7.3
MesabiTrust MSB 22.77 -3.3
Methanex MEOH 31.49 -2.9
Mosaic MOS 18.99 ...
NineEnergy NINE 6.76 -10.4
Nuvectra NVTR 1.30 -6.9
Olin OLN 16.08 -1.3
Owens-Illinois OI 10.19 0.3
PathfinderBncp PBHC 12.57 -1.5
PolarPower POLA 3.21 -2.1
Prothena PRTA 7.21 -3.4
Psychemedics PMD 7.14 0.4
QAD B QADB 27.50 1.4
QAD A QADA 35.00 3.4
QuakerChemicalKWR 153.42 -1.4
REGENXBIO RGNX 35.00 -4.7
RavenIndustriesRAVN 31.28 -2.7
RedLionHotels RLH 5.25 -1.5
Retrophin RTRX 11.84 -22.1
RingEnergy REI 1.56 -6.0
SalemMedia SALM 1.59 -3.6
SareptaTherap SRPT 90.24 -6.3
ShenandoahTel SHEN 32.12 -0.9
SOQUIMICH SQM 23.32 -6.8
SummitMidstreamSMLP 4.61 -2.5
SunnovaEnergy NOVA 9.38 -7.1
SupercondctrTechSCON 0.58 -8.3
SutroBioph STRO 8.14 -1.5
Suzano SUZ 14.37 -5.3
Synlogic SYBX 2.91 -3.1
TOP Ships TOPS 5.40 -8.0
TallgrassEnergy TGE 15.17 -2.7
TataMotors TTM 7.38 -3.1
TeckRscsB TECK 16.30 -0.2
TexasRoadhouseTXRH 48.64 -0.6
TItanIntl TWI 2.64 -2.2
TripAdvisor TRIP 37.42 -1.0
Vapotherm VAPO 12.64 -2.0
Vedanta VEDL 7.04 -7.6
VerbTech VERB 1.12 -2.6
Verso VRS 10.16 -0.4
WideOpenWestWOW 5.12 -3.5
ZionOil&Gas ZN 0.32 -2.1
Zovio ZVO 2.49 -4.552-Wk %
Stock Sym Hi/Lo ChgNew 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.