M16 BARRON’S September 2, 2019
New York Stock Exchange Composite List
16.8711.33FirstCmwlthFin FCF 3.2^12 12.37+0.161.08 1.09 1.17.10
18.6612.30FirstHorizonNatl FHN 3.5 9 15.83+0.511.65 1.44 1.63.14
39.28 27.30FirstIndRlty FR 2.4^34 38.95+0.791.31.931.00.23
11.57 4.59FirstMajestic AG ...dd10.88–0.13–1.11–.04.13 ...
107.7579.42FirstRepBank FRC .8^18 89.72+0.654.81 4.97 ... .19
46.14 35.33FirstEnergy FE 3.3 22 46.00+1.011.99 ...2.49.38
6.96 2.81 Fitbit FIT ...dd3.09+0.06–.76 –.35 –.26 ...
15.885.22500.com WBAI ...dd9.25–0.25–1.677.13 9.17 ...
11.086.44FivePoint FPH ...dd7.02 ...–.53 ... ... ...
44.2521.00FiverrIntl FVRR ......23.39 ...–1.56 –1.28–.88 ...
36.59 25.30Flagstar FBC .4^11 36.35+0.923.21 3.22 3.86.04
303.26 172.18FleetCorTech FLT ... 30 298.40+5.438.8111.63 13.41 ...
18.709.12FlexLNG FLNG ...^50 9.85+0.01.29 .562.23 ...
49.9023.30Floor&Decor FND ... 43 49.22+2.231.11 1.11 1.38 ...
4.010.95FlotekIndustries FTK ...dd2.09+0.09–1.21–.84 –.63 ...
24.3617.78FlowersFoods FLO 3.3 27 22.80–0.20.74 ...1.03.19
56.8635.88Flowserve FLS 1.8^27 42.68+2.29.912.19 2.55 .19
60.60 16.25 Fluor FLR 4.8dd17.67+0.601.59–3.443.58.21
21.2410.42FlyLeasing FLY ... 4 20.68+0.682.88 5.60 3.43 ...
100.3580.86FomentoEconMex FMX 1.6 27 91.36+3.153.3474.86 84.71.7587
68.00 33.12 FootLocker FL 4.2 8 36.19+2.194.66 ...5.16.38
10.567.41FordMotor F 6.5 17 9.17+0.40.92 ...1.41.15
4.050.31ForesightEnergyFELP60.5dd .40–0.04–1.51–.36 –.37.06
25.9512.77Forestar FOR ... 27 19.06+0.07 ... .36 .85 ...
41.52 31.37Fortis FTS 3.3 15 41.27+0.652.04 1.98 2.10.3351
89.4862.89Fortive FTV .4 9 70.90+2.538.21 3.51 3.89.07
18.8012.84FortressTransport FTAI 8.9 65 14.91–0.05.07 .46 .89 .33
4.642.39FortunaSilver FSM ... 29 4.14+0.22.21 .20 .45 ...
58.1535.27FortBrandsHomeFBHS 1.7 18 51.06+1.502.66 3.61 3.98.22
12.001.37ForumEnergyTech FET ...dd1.41–0.18–3.44 ... ... ...
19.747.62FdnBuilding FBM ...dd17.13–0.80–.28 ... ... ...
29.8524.58FourCornersPropFCPT 4.0 26 28.49+0.60 ...1.06 1.06.2875
4.701.52FourSeasonsEducFEDU ...dd2.29–0.04 ... .31 .54 ...
99.14 58.26Franco-Nevada FNV 1.0cc97.66+1.14.751.55 1.84.25
9.123.98Frank'sIntl FI ...dd4.35–0.28–.41 ...–.08 ...
39.3120.52FranklinCovey FC ...dd36.79+0.21.27–.45.34 ...
41.5025.25FranklinFin FSB .6 19 28.93+1.022.34 1.95 2.84.04
35.82 25.57 FranklinRscs BEN 4.0 10 26.28+0.151.39 ...2.72.26
14.90 8.58 FreeportMcM FCX 2.2 21 9.19+0.361.78 ... ... .05
53.0430.99FreseniusMed FMS 1.3 15 33.60+0.193.81 2.34 2.61.6522
38.3322.98FreshDelMonte FDP .0 69 26.04–0.21–.45 1.47 2.21.06
12.597.99FrontYardRes RESI 5.4dd11.09+0.20–2.44 –1.62 –1.47.15
9.544.82Frontline FRO ... 32 8.51+0.59–.05.772.09 ...
58.9739.22FullerHB FUL 1.5 17 42.61+2.223.29 3.33 4.04.16
19.3110.18FutureFuel FF 2.2 23 10.78+0.431.22.95 .80 .06G
7.893.75GAINCapital GCAP 5.3dd4.55+0.292.09 –.58.58 .06
26.1516.26GAMCOInvestors GBL .5 5 17.67–0.191.65 3.68 2.38.02
89.9567.47GATX GATX 2.5^14 74.22+2.045.52 5.11 5.21.46
31.74 16.51 GCPAppliedTechs GCP ... 14 17.55+0.43.21 .79 .96 ...
25.8416.33GEOGroup GEO11.2^13 17.16+0.421.20 1.33 1.41.48
30.09 13.61GMS GMS ... 17 29.46+6.371.31 3.15 3.42 ...
4.651.32GNCHoldings GNC ...^5 1.96+0.162.81.30 .34 ...
23.304.43GOLLinhas GOL .0dd16.07–0.01–1.70.65 .97.0035
19.3511.77GPStrategies GPX ...^30 12.88+0.15.59 .971.24 ...
10.80 10.00GSAcquisitionGSAH.UT ...cc10.75+0.04 ... ... ... ...
10.29 9.70GSAcquisition GSAH ...^88 10.25+0.05.06 ... ... ...
1.901.07GSAcquisitionWtGSAH.WT ......1.39 ... ... ... ... ...
17.548.53GSXTechedu GSX ...cc14.32+0.75–.01 1.08 3.42 ...
47.204.90GTTComm GTT ...dd9.51+0.93.01–1.37–.24 ...
92.7468.19Gallagher AJG 1.9 25 90.71+2.703.40 3.82 4.31.43
17.043.15GameStop GME .0dd3.97+0.32–6.591.60 1.47.38
11.997.41Gannett GCI 6.1 92 10.52+0.19.13 .60 .66 .16
31.3915.22Gap GPS 6.1 6 15.79–1.132.59 2.07 2.56.2425
36.2218.70GardnerDenver GDI ... 23 28.68+0.451.29 1.65 1.76 ...
22.00 9.77 GarrettMotion GTX ... 1 9.84–0.8515.863.57 3.86 ...
171.78120.89Gartner IT ... 56 133.67+4.241.33 3.54 4.04 ...
23.1411.21GasLog GLOG 4.9dd12.30–0.07.47 .611.28.15
25.9917.83GasLogPartnersGLOP11.5 14 18.95–0.21 ...2.07 2.14.55
20.296.76GatesIndustrialGTES ... 3 8.70+0.41 ... .94 .98 ...
15.066.83GencoShipping GNK ...dd9.56+1.01–.86.321.73 ...
78.39 45.43Generac GNRC ... 19 77.99+3.223.54 4.73 4.81 ...
207.72143.87GeneralDynamics GD 2.1 17 191.27+7.7211.18 11.87 13.001.02
13.256.40GeneralElec GE .5dd8.25+0.28–2.62 ... ... .01
55.4336.42GeneralMills GIS 3.6 19 53.80+0.172.90 3.35 3.41.49
41.9030.56GeneralMotors GM 4.1 6 37.09+1.035.53 6.71 6.41.38
51.3531.65Genesco GCO ... 8 35.68+2.96–2.663.66 3.99 ...
110.99 68.27Genesee&WyomingGWR ... 30 110.88+0.294.03 4.32 4.90 ...
25.5217.55GenesisEnergy GEL10.6dd20.74+0.77–.62.931.32.55
1.81 0.92 GenesisHealthcare GEN ...dd1.08+0.08–2.33–.72 –.64 ...
11.985.08GenieEnergy GNE 4.2 12 7.16–0.09–1.31.661.00.075
44.5525.48Genpact G .8 28 40.96+1.281.45 2.02 2.27.085
115.20 87.26 GenuineParts GPC 3.4 17 90.29+2.565.50 5.70 6.00.7625
5.022.89GenworthFin GNW ... 15 4.43+0.04.241.18 1.09 ...
21.1410.89GeoPark GPRK ... 15 17.14+0.161.19 1.94 2.78 ...
4.71 2.73 Gerdau GGB 3.0 10 3.05+0.13.37 .36 .37 .0177
35.0326.50GettyRealty GTY 4.4 27 31.76+0.991.17 1.15 1.20.35
10.479.84GigCapital GIG ...dd10.35–0.05–.40 ... ... ...
11.04 10.15GigCapital GIG.UT ......10.95–0.05 ... ... ... ...
0.650.16GigCapitalRt GIG.RT ...... .45–0.11 ... ... ... ...
0.500.16GigCapitalWtGIG.WT ...... .18–0.04 ... ... ... ...
10.4210.00GigCapital2 GIX.UT ......10.08+0.03 ... ... ... ...
10.009.68GigCapital2 GIX ... ...9.81+0.03 ... ... ... ...
0.240.10GigCapital2RtGIX.RT ...... .15+0.02 ... ... ... ...
40.4028.11Gildan GIL 1.5 26 36.68+1.091.32 1.97 2.36.134
20.409.29Glatfelter GLT 3.6dd14.38+0.53–4.06 ...1.05.13
84.6550.60Glaukos GKOS ...dd64.31+5.73–.37 –.45 –.06 ...
42.4736.41GSK GSK 4.8 18 41.58+0.391.97 2.85 2.89.4644
7.73 4.24 GlobalCordBlood CO ... 13 5.06–0.46.36 .45 .57 ...
11.518.15GlobalMedREITGMRE7.3 30 10.93+0.38.35 .15 .18 .20
21.9316.95GlobalNetLease GNL11.1cc19.18+0.03.01 .23 .28.5325
21.6213.63GlobalPtnrs GLP10.9 12 18.82–0.591.74.46 .62.515
172.2094.81GlobalPayments GPN .0 54 165.98+7.972.84 6.09 7.01.01
11.204.00GlobalShipLease GSL ...dd6.64+0.08–7.421.64 3.76 ...
112.3346.30Globant GLOB ... 67 94.93–0.371.41 2.16 2.78 ...
93.2669.68GlobeLife GL .8 14 89.26+3.136.09 6.59 7.18.1725
57.8338.01GlobusMedicalGMED ... 36 51.07+0.761.54 1.71 1.91 ...
84.9756.67GoDaddy GDDY ...cc63.34+0.54.45 .461.00 ...
6.292.20GoldFields GFI .7 58 5.94–0.16–.43.25 .37 .0138
22.7517.73GoldmanSachsBDCGSBD 9.1 22 19.83+0.081.34 1.99 2.01.45
239.45151.70GoldmanSachs GS 2.5 9 203.91+7.7125.27 22.79 25.041.25
38.26 29.00 Gorman-Rupp GRC 1.8 21 29.87+0.731.53 1.70 1.85.135
79.7159.22GraceWR GRA 1.6 24 67.71+2.502.49 4.41 5.06.27
53.9137.36Graco GGG 1.4 23 45.57+1.441.97 1.92 2.18.16
10.489.91GrafIndustrialGRAF.UT ......10.45 ... ... ... ... ...
10.199.50GrafIndustrial GRAF ...cc10.08–0.02.03 ... ... ...
0.600.25GrafIndlWt GRAF.WT ...... .40+0.02 ... ... ... ...
20.319.60GrafTechIntl EAF 2.8 4 12.19+0.512.87 2.98 3.23.085
28.73 17.70 Graham GHM 2.4dd18.41+0.30–.03.641.01.11
756.26549.75GrahamHoldingsGHC .8 12 704.06+2.6550.20 20.77 23.211.39361.96255.09Grainger GWW 2.1^19 273.65+7.6313.73 18.02 19.771.44
3.902.30GranayMonteroGRAM ...dd 2.59+0.18–.31 –.04 –.02 ...
58.93 26.57 GraniteConstr GVA 1.8dd28.44+1.07.963.31 4.30.13
19.6917.45GranitePointMtgGPMT 9.2 13 18.29 ...1.42 ...1.65.42
49.1836.43GraniteREIT GRP.UT4.4 7 48.03+1.071.32 4.29 3.59.1749
15.5810.04GraphicPkg GPK 2.2 16 13.81+0.65 ... .86 .95.075
25.3113.60GrayTelevision GTN ... 9 15.30–0.382.37 1.02 3.07 ...
23.3012.91GrayTelevisionAGTN.A ... 11 16.11+0.412.37 1.02 3.07 ...
14.8411.56GreatAjax AJX 8.8 9 14.58+0.261.43 1.70 1.66.32
44.60 28.06 GreatWesternBncpGWB 4.0 11 29.83+1.132.67 3.19 3.35.30
93.0024.19GreenDot GDOT ... 14 30.58+0.90.763.64 3.30 ...
64.87 21.30 Greenbrier GBX 4.3 12 23.29+1.395.93 ...3.92.25
31.0812.65Greenhill GHL 1.4dd14.04+0.411.89.311.82.05
15.999.50GreenTree GHG ... 16 10.33–0.27.605.02 5.87 ...
59.0029.85GreifA GEF 5.0 14 35.19+3.753.55 3.78 4.10 .44
63.8036.70GreifB GEF.B6.3 11 41.61+2.563.55 3.78 4.10 .66
19.869.65Griffon GFF 1.7dd17.45+0.281.50 1.02 1.37.0725
89.8548.69Group1Auto GPI 1.5 9 74.72+2.177.83 9.26 9.24.28
149.35 55.61 GrubHub GRUB ...cc59.34+1.48.851.28 2.22 ...
111.2764.45GpoAeroportuar PAC 3.8 19 95.11+6.144.98 4.99 5.65 1.5827
212.70127.95GpoAeroportSur ASR 3.2 17 147.39+8.648.64 ... ...5.2097
8.515.59GpoAvalAcc AVAL 4.5 8 7.33+0.18 ... .81 .91.0318
11.62 2.42 GpoSupervielleSUPV 2.9 2 2.46–0.871.00.991.30.0731
19.077.42GrupoTelevisa TV .9 33 8.84+1.13.54 .51 .56.0886
23.24 15.01 GuangshenRail GSH 2.4 20 15.19–0.16.841.74 1.66.4348
25.0013.34Guess GES 2.5 94 18.07+3.64.16 ... ... .1125
109.0673.82Guidewire GWRE ...cc96.18+2.53–.34 1.39 1.28 ...H
147.42110.31HCAHealthcare HCA 1.3 12 120.20+0.4210.66 10.02 ... .40
59.3236.72HCIGroup HCI 4.1 22 38.97–2.15 ...2.78 4.89.40
35.16 24.47HCP HCP 4.3 17 34.71+0.562.24.57 .35 .37
6.401.90HC2Holdings HCHC ... 1 2.00+0.042.90 ...–.91 ...
131.7885.43HDFCBank HDB .8 ...107.80+1.663.57 4.02 ....6522
8.403.02HEXO HEXO ...dd 4.02+0.01 ...–.13.08 ...
44.79 29.90 HNI HNI 3.9 16 31.19+1.002.11 2.56 2.93.305
27.0817.10HP HPQ 3.5^7 18.29+0.483.26 2.18 2.29.1602
45.33 35.35 HSBC HSBC 7.1 10 35.90+0.273.16 3.61 3.60.50
30.0014.44HUYA HUYA ...cc25.20+3.13–2.272.38 4.63 ...
140.3680.24Haemonetic HAE ...cc133.53+3.381.04 3.06 3.78 ...
42.57 16.97 Halliburton HAL 3.8^12 18.84+1.121.89 1.33 2.08.18
29.3612.60HamiltonBeach HBB 2.5 10 14.17–0.16 ...1.80 1.95.09
19.3811.57Hanesbrands HBI 4.4^9 13.66+0.011.52 1.76 ... .15
24.5015.50Hanger HNGR ... 61 18.88–0.35.49 .841.05 ...
28.6718.83HannonArmstrongHASI 4.8^32 27.63+1.10 ...1.37 1.44.335
134.29104.59HanoverIns THG 1.8 18 133.15+2.29 ...8.13 9.04.60
46.22 30.17 HarleyDavidson HOG 4.7^12 31.90+1.183.19 3.46 3.82.375
3.86 1.47HarmonyGold HMY ...dd 3.71+0.13–.35.44 .48 ...
30.05 16.33 Harsco HSC ...^15 17.90+0.091.64 1.39 1.56 ...
8.612.20HarteHanks HHS ...dd 3.66+0.2611.10 ...–.78 ...
59.8140.54HartfordFinl HIG 2.1^13 58.28+0.184.95 4.98 5.41.30
25.0915.81HavertyFurn HVT 4.2 15 19.15 ...1.42 1.28 1.38.20
24.5616.35HavertyFurnA HVT.A 3.9 16 19.33+0.291.42 1.28 1.38.19
45.1934.78HawaiianElec HE 2.9 24 44.40+0.501.85 1.92 2.05.32
33.5126.98HealthcareRealty HR 3.6cc33.23+0.87.55 .22 .26 .30
29.3924.21HealthcareAmer HTA 4.4 27 28.36+0.601.02.32 .39.315
3.121.21HeclaMining HL .6dd 1.78+0.11–.06 ...–.03.0025
147.93 71.47Heico HEI .1 64 144.67+2.81.662.31 2.58.07
113.69 57.84HeicoA HEI.A .1 49 110.36+1.70.662.31 2.58.07
10.895.05HelixEnergy HLX ... 35 7.24+0.31.19 .26 .41 ...
73.74 36.22 Helm&Payne HP 7.6dd37.59+0.534.37 ...1.31.71
61.77 33.62 Herbalife HLF ... 17 34.43–0.511.98 2.70 3.68 ...
53.6524.16HercHoldings HRI ... 14 41.28+2.632.39 3.45 3.97 ...
14.1710.57HerculesCapitalHTGC 9.7 10 13.13+0.22.831.32 ... .02
16.9512.85HeritageInsuranceHRTG 1.8 21 13.11–1.191.04 1.03 ... .06
10.60 1.34 HermitageOffsh PSV ...dd 1.55+0.07–31.50–.70.08 ...
24.16 13.38 HershaHospitality HT 8.1dd13.90+0.42–.38 ... ... .28
161.41 99.15Hershey HSY 2.0 27 158.48+1.455.58 5.64 6.15.773
19.21 11.24 HertzGlobal HTZ ...dd12.11+0.35–2.35 ...1.70 ...
74.8135.59Hess HES 1.6dd62.95+3.39–1.10–.28 1.06.25
23.8016.17HessMidstreamHESM 8.4 15 18.99+0.811.27 1.43 1.66.397
17.2712.09HewlettPackard HPE 3.3dd13.82+1.071.23 1.71 1.78.1125
85.6353.50Hexcel HXL .8 24 84.15+4.033.11 3.54 3.88.17
12.90 1.52 Hi-Crush HCR .0dd 1.54–0.08–1.64–.20 –.08.225
5.670.91HighPointRscs HPR ... 3 1.17+0.02.64–.20 –.10 ...
49.9437.09HighwoodsProp HIW 4.4 34 43.21+0.481.78.941.25.475
4.582.11HillIntl HIL ...dd 2.95+0.05–.57 ... ... ...
109.1881.82Hill-Rom HRC .8 34 107.68+3.383.73 5.05 5.49.21
53.41 26.01 Hillenbrand HI 3.1 12 27.44+0.80 ...2.41 2.72 .21
23.77 16.43Hilltop HTH 1.3 14 23.75+0.901.28 1.98 1.66.08
35.03 24.17HiltonGrandVac HGV ... 13 33.77+1.983.05 ... ... ...
101.1463.76Hilton HLT .6 34 92.37+1.292.50 3.87 4.37.15
19.9814.05HoeghLNGPtrsHMLP12.0 11 14.62–0.131.97 1.39 1.68.44
33.40 26.19 HollyEnergy HEP 9.9 15 26.95–0.221.70 1.81 1.88.6725
76.5637.73HollyFrontier HFC 3.0 8 44.36+0.736.19 4.68 5.33.33
229.27 158.09HomeDepot HD 2.4 23 227.91+10.449.73 ... ... 1.36
31.0422.87HondaMotor HMC 3.7 9 23.66+0.763.12 3.54 4.04.2627
178.47123.48Honeywell HON 2.0 17 164.62+8.138.98 8.11 8.92.82
47.0034.38HoraceMannEdu HMN 2.6 16 43.87+1.56.082.35 2.58.2875
8.501.34HorizonGlobal HZN ...dd 4.18+0.19–8.14 –1.40–.53 ...
46.2637.00HormelFoods HRL 2.0 24 42.61+0.611.86 1.74 1.75.21
6.140.58HornbeckOffshore HOS ...dd .67–0.02–3.18 –2.67 –1.79 ...
50.6432.39DRHorton DHI 1.2 12 49.47+0.263.81 ...4.38.15
21.9415.51HostHotels HST 5.0 11 16.04+0.351.47 1.31.76 .20
50.0034.32HoulihanLokey HLI 2.8 17 44.18+1.592.42 3.02 3.28.31
43.255.15Hovnanian HOV ... 4 8.24+0.15.74 ...1.25 ...
135.4289.51HowardHughes HHC ... 52 126.27–0.641.32.56 .85 ...
19.667.27Huami HMI ... 23 9.91+0.22.326.76 7.70 ...
26.7620.51HuanengPower HNP 2.3 19 22.03 ... .432.07 2.38 .5964
137.6791.88Hubbell HUBB 2.6 19 131.14+7.416.54 7.80 8.78.84
207.98 108.39HubSpot HUBS ...dd199.68–1.97–1.661.14 1.65 ...
7.83 2.99 HudbayMinerals HBM .4dd 3.36+0.30.33 ... ....0076
23.22 10.47 Hudson HUD ... 43 10.85+0.03 ... .63 .75 ...
36.1927.12HudsonPacProp HPP 2.9cc34.00+0.84.63 .15 .58 .25
355.88225.65Humana HUM .8 15 283.21–3.7512.16 17.43 ... .55
3.792.76HuntCosFin HCFT 9.2 35 3.27–0.04–.38.42 .42.075
262.32173.80HuntingIngalls HII 1.6 13 209.00+4.7319.09 14.02 16.96.86
30.8217.33Huntsman HUN 3.3 15 19.92+1.181.39 2.76 3.29.1625
81.5763.45HyattHotels H 1.1 19 72.15–0.116.68 1.44 2.00.19
76.7943.26HysterYaleMatls HY 2.3 27 54.55+0.592.09 3.40 6.49.3175I
49.37 36.00IAA IAA ... 34 48.85+1.78 ...1.59 1.74 ...
12.658.07ICICIBank IBN .6 38 11.23+0.06.19 .62 .79.0293
110.57 89.31IDACORP IDA 2.3 25 109.81+1.464.49 4.47 4.60.63
11.755.08IDT IDT ... 21 8.82+0.44.171.20 1.27 ...
66.0744.52IHSMarkit INFO ... 65 65.61+2.871.33 ... ... ...
13.779.22INGGroep ING 6.5 7 9.55+0.271.43 1.50 1.56.2159
24.8815.15Invesco IVZ 7.9 11 15.70+0.082.14 ... ... .3118.354.53IONGeophysical IO ...dd7.72–0.16–5.20 –1.02–.30 ...
164.13104.90IQVIA IQV ...cc155.15+2.001.24 6.35 7.26 ...
17.704.00IRSA IRS ... 4 5.00–1.2213.38.561.39 ...
66.8844.89ITT ITT 1.0 17 56.92+2.273.76 3.63 4.01.147
4.202.28IamGold IAG ...dd3.72+0.06–.06.08 .14 ...
173.84117.72IDEX IEX 1.2 30 164.71+4.165.29 5.84 6.16.50
160.78117.75IllinoisToolWks ITW 2.9 20 149.86+3.507.60 7.70 8.421.07
26.1017.55Imax IMAX ... 49 20.92+0.01.361.10 1.22 ...
5.05 0.99 IndependenceContr ICD ...dd1.05 ...–.42.07–.03 ...
41.0433.05Independence IHC 1.1 18 37.02+0.471.89.11 .14 .20
14.10 8.75IndepRealty IRT 5.2 34 13.91+0.07.30 .32 .21 .18
58.9337.66IndustrsBachoco IBA 1.6 21 55.01+2.233.48 3.71 4.34.439
11.648.85Infosys INFY 2.0 23 11.49+0.38.51 .56 ....151
128.3185.15Ingersoll-Rand IR 1.8^21 121.09+6.135.41 ...7.00.53
120.41 72.84 Ingevity NGVT ... 19 76.17+1.883.97 4.91 ... ...
107.52 73.00 Ingredion INGR 3.2 14 77.27+1.296.17 7.05 7.48.625
139.5338.82InnovativeIndProp IIPR 2.7 82 89.16–12.34 ... ...2.99.60
66.5629.56Inphi IPHI ...dd61.19–0.90–2.191.70 2.19 ...
144.9286.63Insperity NSP 1.2 25 99.06+5.163.22 4.59 5.48 .30
71.71 35.43InspireMedical INSP ...dd69.51+5.49–1.50 ... ... ...
59.9929.24InstalledBldg IBP ... 29 56.91+1.121.75 3.05 ... ...
50.1929.48Instructure INST ...dd41.36–0.56–1.27–.60 –.39 ...
92.6267.72IntegerHoldingsITGR ... 12 72.40–0.195.15 4.16 4.64 ...
37.7014.81Intelsat I ...dd20.68+2.281.99–1.98 –2.18 ...
93.88 69.69ICE ICE 1.2^26 93.48+2.043.43 3.78 4.20.275
71.0253.52InterContinentl IHG 1.8 27 62.68–0.091.94 3.15 3.43.399
47.4637.71IntercorpFinSvcs IFS ...^11 39.95+1.252.99 3.56 3.96 ...
154.36105.94IBM IBM 4.8 14 135.53+5.969.5213.91 ...1.62
152.95104.86IntlFlavors IFF 2.7 32 109.75+3.253.79 6.38 6.96.75
59.6942.54IntlFlavorsUn IFFT 6.8...43.87+1.16 ... ... ... .75
21.1311.32IntlGameTech IGT 6.7dd11.98–0.01–.10 1.20 1.36.20
54.95 36.45 IntlPaper IP 5.1 10 39.10+1.674.85 5.18 ... .50
22.3615.15IntlSeaways INSW ...dd17.22+0.60–3.051.32 6.09 ...
25.1019.56Interpublic IPG 4.7 12 19.88+0.021.59 1.83 1.94.235
81.81 50.05InterXion INXN ...cc80.94+2.50.51 .59 .76 ...
4.412.51IntrepidPotash IPI ... 17 2.97+0.09.09 .19 .24 ...
16.553.05Invacare IVC 1.0dd4.84–0.18–1.33–.89.08 .0125
16.6713.67InvescoMtg IVR12.0dd15.03–0.32–1.03 ... ... .45
71.3946.30InvRlEst IRET 4.0 ...69.25–0.39–.75–1.17 –1.51.70
28.759.04Invitae NVTA ...dd24.26+0.26–1.94 –2.12 –1.86 ...
29.30 19.21InvitatHomes INVH 1.8cc28.76+0.17–.01.14 .26 .13
37.3229.28IronMountain IRM 7.7 31 31.85+0.711.27 1.12 1.17.611
6.90 4.43 IsraelChemicals ICL 4.7 12 4.57–0.04.97 .38 .42.2001
13.757.84iStar STAR 3.1 6 12.80+0.10–.95 4.34.88 .10
15.9410.70ItauCorpBancaITCB 1.3 17 11.20–0.06.78 .841.02.2226
10.806.57ItauUnibanco ITUB 5.5 12 8.24+0.19.70 .81 .90 .2097J
13.407.70JAlexander's JAX ... 27 11.80+0.15.27 .60 .68 ...
43.2133.30JBGSMITHPropJBGS 2.4cc38.26–0.03.31 ... ....225
26.8013.28JELD-WEN JELD ... 17 17.26+0.741.36 1.79 2.09 ...
7.511.24J.Jill JILL ...dd1.87+0.12.69 .21 .40 ...
5.433.49JMP JMP 4.4 19 3.60+0.06–.10.34 ... .04
119.2491.11JPMorganChase JPM 3.3 11 109.86+3.849.0010.14 ... .90
32.2421.49Jabil JBL 1.1 26 28.81+2.151.45 2.97 3.37.08
88.96 55.17JacobsEngg JEC .8dd88.86+3.852.42 4.58 5.61.17
14.755.80JaggedPeakEner JAG ... 14 6.90+0.42.78 .52 .89 ...
15.7810.00JamesHardie JHX 1.8^30 15.27–0.12.52 ... ... .26
28.5017.68JanusHenderson JHG 7.5 9 19.11+0.81.03 ... ... .36
23.7716.20JefferiesFin JEF 2.7 4 18.64+0.532.90 ... ....125
22.2018.76JerniganCap JCAP 7.3 9 19.31+0.18 ...1.17.74 .35
7.97 2.92 JianpuTech JT ...dd3.01–0.61–.15 –.02 1.03 ...
24.847.11JinkoSolar JKS ... 13 21.87+3.371.6012.83 15.05 ...
127.9766.28JohnBeanTech JBT .4 27 102.32+1.243.23 4.83 5.38.10
148.99121.00J&J JNJ 3.0 21 128.36+0.635.61 8.61 9.13.95
43.2228.30JohnsonControls JCI 2.4 68 42.69+1.402.32 ...2.59.26
173.32119.79JonesLang JLL .6 13 134.05+4.3410.54 12.19 12.45.43
2.801.74JumeiIntl JMEI ... 11 1.90+0.01.13 .35 .47 ...
49.77 10.15 JumiaTech JMIA ... ...11.15–1.62–2.55 –2.92 –2.56 ...
30.80 22.42 JuniperNetworksJNPR 3.3 16 23.16+0.081.60 1.69 1.91.19
13.671.45JupaiHoldings JP ...dd1.95+0.19–1.756.81 6.81 ...
4.42 1.08 JustEnergy JE34.0dd1.10–0.05–.67–1.38.46.0939K
27.1516.39KARAuction KAR 2.9 13 26.56+1.972.42 1.24 1.51.19
49.8130.83KBFin KB 4.2^5 32.51+1.217.03 7.41 7.691.6771
28.9316.82KBHome KBH 1.3 11 28.09 ...1.71 2.65 2.85.09
26.8513.90KBR KBR 1.3 19 25.52+0.741.99 1.64 1.86 .08
28.7318.30KKR KKR 1.9 10 25.84+0.381.95 1.71 1.97.125
21.2818.54KKRRealEstFinKREF 9.1 13 18.91–0.161.58 1.73 1.77.43
15.4210.86KT KT 3.5 8 11.23+0.111.28 1.26 1.29.4464
37.4316.12K12 LRN ... 30 26.35–1.21.91 ... ... ...
111.8576.44Kadant KAI 1.1 15 82.29+2.081.48 5.38 6.04.23
4.391.63Kadmon KDMN ...dd2.14–0.17–.58 –.53 –.69 ...
68.7951.34Kaman KAMN 1.4 31 58.39+2.261.92 ... ... .20
126.4790.55KSCitySouthern KSU 1.1 23 125.80+6.306.13 ...7.78.36
13.91 4.69 Keane FRAC ...^63 5.30+0.33.54 ... ... ...
74.9851.34Kellogg K 3.6 25 62.80–0.453.83 3.93 4.18.57
25.9215.55Kemet KEM 1.2 5 16.75–0.243.50 2.87 3.00.05
91.9861.57Kemper KMPR 1.4 12 69.98+3.09 ...5.63 6.09.25
45.1027.49Kennametal KMT 2.7 10 29.89+2.142.90 2.88 3.20.20
22.6317.25KennedyWilson KW 4.0 34 20.98+0.521.04.19–.60.21
21.7013.67KenonHoldings KEN ...dd21.04+0.178.07 ... ... ...
31.0622.19KeurigDrPepper KDP 2.2 40 27.28+0.56.531.22 1.41.15
13.88 0.98 KeyEnergySvcs KEG ...dd1.03–0.26–4.38 ...–3.12 ...
21.5013.66KeyCorp KEY 4.5 10 16.60+0.621.71 1.82 1.96.185
101.5853.21KeysightTechs KEYS ... 60 96.86+3.68.863.96 4.41 ...
80.6659.05KilroyRealty KRC 2.5 29 77.86+0.462.55 1.39 1.44.485
24.4013.01KimbellRoyalty KRP10.5dd15.32+0.77–3.08.26 .51 .39
143.16100.32KimberlyClark KMB 2.9^27 141.11+2.704.03 ...7.011.03
19.4314.29KimcoRealty KIM 6.1 25 18.38+0.231.02.73 .73 .28
21.5014.62KinderMorgan KMI 4.9 20 20.27+0.70.661.01 1.07.25
3.211.82KingswayFin KFS ...dd2.89+0.02–1.23 –4.08.40 ...
5.24 2.38KinrossGold KGC ...cc 4.97–0.06–.02.27 .28 ...
88.1560.63Kirby KEX ... 41 73.59+3.081.31 3.01 3.85 ...
51.03 17.26KirklandLakeGold KL .3 27 48.76+1.441.30 ... ... .04
17.6713.66KiteRealty KRG 8.9dd14.29–0.09–.56.14–.07.3175
39.2623.27Knight-Swift KNX .7 14 34.14+1.892.36 2.41 2.45.06
25.8915.72Knoll KNL 2.9 13 23.06+0.661.49 1.99 2.30.17
22.5817.18KnotOffshore KNOP11.2 ...18.57–0.142.25 1.67 2.33.52
20.9912.20Knowles KN ...^29 20.28+0.25.741.08 1.26 ...
83.2843.33Kohl's KSS 5.7 10 47.26+2.084.84 6.05 6.27.67
48.2832.98KoninklijkePhil PHG 1.7^28 47.08+1.171.39 2.08 2.39.9612
41.7525.78KontoorBrands KTB 6.5...34.24+2.04 ...3.83 3.71.56
35.7515.00Koppers KOP ... 18 26.51+0.691.10 3.32 4.07 ...
15.789.90KoreaElcPwr KEP ...dd10.63+0.19–.93.721.48 ...
67.2236.68KornFerry KFY 1.0 22 39.08+2.071.81 3.45 3.71.10
9.753.53KosmosEnergy KOS 2.9cc 6.32+0.44–.23.11 .42.0452
50.2019.13Kraton KRA ... 8 27.44+0.93 ...3.85 ... ...
32.7420.70Kroger KR 2.7 10 23.68+0.393.76 2.19 2.38.1620.199.65KronosWorldwide KRO 6.6^11 10.95+1.15 ... .921.31.18L
16.50 5.35 LAIX LAIX ...dd 6.20–2.09–2.90 –8.33 –5.27 ...
12.30 7.62 LATAMAirlines LTM .5 65 8.29+0.31.30 .51 .76.0885
38.00 16.00 LBrands LB 7.3 8 16.51–1.022.31 2.39 2.51.30
97.9059.68LCIInds LCII 3.1 16 84.75+3.405.83 5.93 6.67 .65
9.905.08LGDisplay LPL 2.8dd 5.78+0.60 ...–.14.32.2032
45.9227.04LINE LN ...dd35.33+1.43–.14 ... ... ...
10.002.81LSBInds LXU ...dd 4.67+0.16–3.74 –2.29 –1.21 ...
13.260.85LSCComm LKSD80.0dd 1.30–0.05–.67 1.33 1.40.26
49.9140.11LTCProperties LTC 4.7 18 48.80–0.043.89 2.18 2.16.19
215.36123.24L3HarrisTech LHX 1.4 27 211.41+2.527.8611.19 13.03.75
36.6325.30La-Z-Boy LZB 1.6 22 31.87+0.251.44 2.32 2.49 .13
178.44119.38LabCpAm LH ... 20 167.56+1.708.6111.27 12.12 ...
18.8214.75LadderCapital LADR 8.1 12 16.78–0.021.42 1.74 1.73 .34
83.8658.83LambWeston LW 1.1 22 70.39+1.993.18 3.46 3.62.20
10.453.33Lannett LCI ...dd10.30+3.85–7.20 ...1.60 ...
9.03 2.33 LaredoPetrol LPI ... 2 2.48–0.101.39.76 .63 ...
69.6047.39LasVegasSands LVS 5.6 22 55.47+2.363.07 3.31 3.54.77
49.2431.07Lazard LAZ 5.5 11 34.34+0.874.43 3.53 4.05.47
11.25 4.09 Leaf LEAF ...dd 4.18+0.07–.94 –.89 –.57 ...
167.86105.10Lear LEA 2.7 8 112.26+5.7617.22 18.11 20.14.75
3.69 1.77 LeeEnterprises LEE ... 6 1.78–0.051.56.93 .39 ...
10.21 9.53LegacyAcqn LGC ...cc10.17–0.01.10 ... ... ...
10.7510.04LegacyAcqnUnLGC.UT ......10.60–0.05 ... ... ... ...
0.560.22LegacyAcqnWtLGC.WT ...... .40–0.05 ... ... ... ...
38.9423.25LeggMason LM 4.3dd36.79+0.78–.38 3.38 4.06.40
46.5733.48Leggett&Platt LEG 4.3 17 37.19+0.332.26 2.53 2.81.40
88.29 50.33Leidos LDOS 1.6 20 87.36+3.953.80 4.71 5.05.34
2.351.05LejuHoldings LEJU ... 58 1.69+0.09–.10 –.38 –.01 ...
20.1512.30LendingClub LC ...dd13.09+0.03–.30 –.13.28 ...
54.5037.29LennarA LEN .3 9 51.00–0.215.44 5.42 5.74.04
43.6529.80LennarB LEN.B .4 7 40.51–0.195.44 5.42 5.74.04
298.49177.36LennoxIntl LII 1.2 28 253.78+2.088.7411.71 12.39.77
10.799.22LeoHoldings LHC ... ...10.20 ... .15 ... ... ...
1.700.43LeoHldgsWt LHC.WT ...... .74+0.06 ... ... ... ...
24.5016.00LeviStrauss LEVI ... 17 16.90+0.24.721.06 1.18 ...
10.677.66LexingtonRealty LXP 3.9^9 10.39–0.01.93 .23 .12.1025
23.51 10.09 LibertyOilfield LBRT 1.9 8 10.77+0.631.81 1.07 1.68.05
53.3939.82LibertyProperty LPT 3.1^16 52.12+0.853.24 1.42 1.48.41
106.12 88.92LifeStorage LSI 3.8 24 105.96+2.044.43 ... ...1.00
1.810.60LightInTheBox LITB ...dd 1.43+0.02–.89 –.01.03 ...
132.13103.66EliLilly LLY 2.3 27 112.97+3.463.13 5.60 6.62.645
71.2748.07LincolnNational LNC 2.8^8 52.88+0.627.40 9.2210.33.37
206.82145.95Linde LIN 1.9 19 188.91+4.6513.117.09 7.98.875
109.5073.00Lindsay LNN 1.4cc88.26+2.195.47 1.26 2.62.31
9.60 6.59 Linx LINX ... 87 7.61+0.75 ... .15 .20 ...
25.25 8.63 LionsGateA LGF.A ...dd 9.03–1.35–1.33 ... ... ...
23.93 8.15 LionsGateB LGF.B ...dd 8.34–1.50–1.33 ... ... ...
139.1867.90LithiaMotors LAD .9^11 131.07+4.1110.86 11.21 12.23.30
5.122.75LithiumAmericas LAC ...dd 3.20–0.08–.32 –.24 –.61 ...
73.7246.02LiveNationEnt LYV ...dd69.51–1.21–.09.34 .64 ...
19.905.49Livent LTHM ... 10 6.15+0.08.99 .58 .68 ...
63.2336.53LiveRamp RAMP ... 3 42.36+1.0013.71 ... ... ...
3.472.30LloydsBanking LYG 6.8 9 2.39+0.01.30 .37 .41.0549
386.93241.18LockheedMartin LMT 2.3 19 384.11+7.2217.59 21.22 25.392.20
56.2042.06Loews L .5 20 48.07+0.831.99 3.35 3.40.0625
13.444.15LomaNegra LOMA ... 7 4.80–0.59 ... .761.04 ...
32.1620.39LouisianaPacific LPX 2.2 18 24.04+2.112.73 1.68 1.92.135
118.2384.75Lowe's LOW 2.0 35 112.20+5.812.84 5.65 6.65.55
2.070.99Luby's LUB ...dd 1.46+0.06–1.12.04 .08 ...
18.176.59LumberLiqu LL ...dd 9.41+0.73–1.90.49 .63 ...
28.06 15.02 Luxfer LXFR 3.2cc15.71+0.13.94 ...1.84.125
44.0317.90Lydall LDL ... 34 20.11+0.592.02 1.53 2.21 ...
113.7768.61LyondellBasell LYB 5.4 8 77.38+8.3512.01 10.29 12.35 1.05M
180.77133.78M&TBank MTB 2.7 10 146.21+2.3112.74 13.87 14.301.00
11.537.95MBIA MBI ...dd 9.00+0.01–12.29–.97 –.59 ...
38.87 23.28MDCHoldings MDC 3.1 12 38.67+1.963.39 3.12 3.19.30
28.2622.73MDURscs MDU 3.0 18 26.89+0.611.39 1.50 1.60.2025
7.826.40MFAFinancial MFA11.2 10 7.17–0.07.68 ... .79 .20
14.979.41MGICInvestment MTG 1.9 7 12.65+0.341.78 1.72 1.75.06
33.3025.50MGMGrowthProp MGP 5.9 30 30.84+1.59.94 .961.30.4675
31.6821.62MGMResorts MGM 1.9 81 28.06+0.28.81 .911.60.13
37.5520.35MIHomes MHO ... 9 36.14+0.073.70 4.18 4.40 ...
25.692.04MOGU MOGU ......2.40–1.24–3.24 –4.38 –3.22 ...
37.2425.85MPLX MPLX 9.4 12 27.91+0.581.06 ... ....6675
20.6211.62MRCGlobal MRC ... 21 12.57+0.28.54 .781.19 ...
113.0686.72MSASafety MSA 1.6 34 105.63+6.26.954.88 5.27.42
247.57134.28MSCI MSCI 1.2 36 234.63+1.635.66 6.29 7.15.68
90.2564.59MSCIndustrial MSM 4.4 13 67.62+0.485.80 5.24 5.39.75
28.13 13.73 MSGNetworksMSGN ... 7 16.40+2.372.46 2.46 2.36 ...
9.897.96MVCCapital MVC 6.8 29 8.77–0.27.301.02.61 .15
12.635.56MVOil MVO17.3 5 7.24+0.04 ...2.80 3.74.305
59.07 27.54 Macerich MAC10.5^38 28.53+0.65.42 .42 .45 .75
24.8818.74Mack-Cali CLI 3.9 8 20.37–0.211.30 1.28 –.42.20
47.2633.71MacquarieInfr MIC10.6^32 37.82+0.791.60 2.10 2.071.00
38.35 14.20 Macy's M10.2 4 14.76–0.183.56 3.09 2.59 .3775
317.70240.33MadisonSquGarden MSG ...cc252.33–2.12 ... .11 .16 ...
69.4454.25MagellanMid MMP 6.1 11 66.68+0.845.84 4.07 4.471.0125
57.8542.51MagnaIntl MGA 2.9^6 50.11+3.136.65 6.90 7.67.365
12.005.75MagnaChipSem MX ...dd10.11–0.48 ...–.24.64 ...
15.239.27MagnoliaOil MGY ...^22 10.21+0.301.03 ... .56 ...
44.30 31.95MainStreetCapMAIN 5.5 17 44.11+0.782.80 2.55 2.57.205
34.66 2.38 Mallinckrodt MNK ...dd 2.59–1.68–42.948.21 8.14 ...
27.70 16.68 ManchesterUnitedMANU 1.1 91 17.10+0.09 ... ... .01 .09
26.88 11.53 Manitowoc MTW ...dd12.50–0.62–1.891.28 1.69 ...
3.031.45Manning&Napier MN 4.2 24 1.90+0.16.21 .18 .17 .02
97.9661.57Manpower MAN 2.7^10 81.74+1.168.56 7.55 8.131.09
18.8713.33ManulifeFin MFC 4.5 8 16.61+0.301.58 2.23 2.37.1861
24.20 11.39 MarathonOil MRO 1.7 10 11.84+0.091.29.47 ... .05
88.4543.96MarathonPetrol MPC 4.3 11 49.21+3.455.28 4.41 7.34.53
43.5029.49Marcus&Millichap MMI ... 17 36.08+2.232.22 ...2.18 ...
45.8231.90Marcus MCS 1.9 22 33.56+0.521.86 1.74 2.19.16
24.8212.48MarineProducts MPX 3.2 18 15.13+0.12.83 .76 .86 .12
26.1113.73MarineMax HZO ... 8 14.46+0.431.58 1.65 2.15 ...
1225.00950.16Markel MKL ... 21 1143.08+19.08–9.55 37.37 39.15 ...
121.5360.68MarriottVacations VAC 1.8cc98.59+1.231.61 7.92 ... .45
103.3774.30Marsh&McLen MMC 1.8 35 99.89+4.233.23 4.61 5.09.455
258.37150.75MartinMarietta MLM .9 32 253.77+1.447.43 ... ... .55
42.5827.03Masco MAS 1.2 17 40.73+2.072.37 2.66 2.96.12
70.7043.76MasoniteIntl DOOR ... 22 53.39+4.063.38 3.98 4.33 ...
63.72 37.24MasTec MTZ ... 15 62.87+2.363.26 4.36 5.32 ...
283.33171.89Mastercard MA .5 43 281.37+9.485.60 7.62 ... .33
34.9113.42MatadorResourcesMTDR ... 10 15.65+0.742.41 1.16 2.08 ...
71.9742.50Materion MTRN .7 39 58.84+0.911.01 3.27 3.45.11
42.1630.60Matson MATX 2.5 16 35.53+0.782.53 2.10 2.50.22-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt