September 2, 2019 BARRON’S M17
New York Stock Exchange Composite List
13.449.23MauiLand MLP ...cc10.52+0.57.03–.27 –.24 ...
37.713.83MaxarTech MAXR .6dd 7.08+0.49–21.761.95 2.80.01
80.8360.00Maximus MMS 1.3^22 76.94+1.123.35 3.73 4.07.25
28.7014.87MaxLinear MXL ...dd19.82+0.25–.38 1.14 1.40 ...
17.4011.16MayvilleEngg MEC ... ...13.22+0.65.87 .631.31 ...
171.10119.00McCormick MKC 1.4 32 162.87+2.077.01 5.28 5.66.57
171.00119.50McCormickVtgMKC.V1.4^32 162.70+1.197.01 5.27 5.66.57
19.453.83McDermottIntl MDR ...dd 4.72+0.25–17.941.57 2.19 ...
221.93156.56McDonalds MCD 2.1^29 217.97+3.317.54 8.11 8.751.16
2.441.23McEwenMining MUX ...dd 2.03+0.07–.13 –.07 –.01 ...
150.82106.11McKesson MCK 1.2^46 138.27–6.58.1714.37 15.52.41
3.421.53Mechel MTL ... 1 1.75–0.01.80 .40 .45 ...
44.7232.05Medallia MDLA ...dd35.62–2.14–.66 –.20 –.04 ...
18.9213.98MedicalProp MPW 5.6 7 18.59+0.282.76.951.04.26
260.9896.40Medifast MED 3.0^17 99.96–0.604.62 6.53 8.11.75
4.032.19MedleyCapital MCC .0dd 2.57–0.01 ...–.12 –.04.05
5.742.16MedleyMgmt MDLY 3.6dd 3.37+0.08–.65.18 .24 .03
48.77 20.36 Mednax MD ...dd21.08–0.482.93 3.38 3.58 ...
109.7081.66Medtronic MDT 2.0 33 107.89+1.843.41 5.47 6.02 .54
10.16 9.45MegalithFinAcqnMFAC ... cc10.14 ... .05 ... ... ...
10.619.90MegalithFinUnMFAC.UT...cc10.42–0.01 ... ... ... ...
0.650.23MegalithFinWtMFAC.WT... ... .32 ... ... ... ... ...
87.35 66.10Merck MRK 2.5 24 86.47+1.532.32 4.68 5.42.55
65.2247.96MercuryGeneral MCY 4.7 15 53.50+1.97–.10 3.17 3.70.6275
62.40 42.25 Meredith MDP 5.3dd43.78+1.322.14 5.27 8.13.575
66.1832.02MeritageHomes MTH ... 13 65.34+1.373.41 5.40 6.10 ...
25.7815.01Meritor MTOR ... 5 16.82–0.101.28 3.73 3.44 ...
15.006.41MesaRoyalty MTR14.5 6 7.80–0.431.19 ... ....027
32.68 21.65 MesabiTrust MSB15.0 7 22.82+0.873.47 1.51 2.61.21
40.1520.99MethodeElec MEI 1.4 12 31.74+4.401.52 3.33 3.69.11
51.1637.76MetLife MET 4.0 7 44.30–0.294.91 5.68 6.08.44
46.4229.05MetropolitanBk MCB ... 11 36.20–0.493.06 3.50 4.20 ...
873.51500.74MettlerToledo MTD ... 31 656.79+13.9519.88 22.67 25.33 ...
27.25 12.50 MicroFocus MFGP 9.1dd13.80–5.202.43 ...2.39.5821
127.58 91.21MidAmApt MAA 3.0 61 126.68+1.861.93 2.24 2.34.96
16.15 9.89 MidSouthBncp MSL .4dd10.35+0.29–1.85.20 .45 .01
22.0911.11Milacron MCRN... 47 15.85+0.30.581.37 1.64 ...
35.2622.80MillerIndustries MLR 2.3 9 31.29+0.252.96 2.00 1.72.18
70.55 45.26 MineralsTechs MTX .4 11 48.20+2.244.75 5.02 5.42.05
22.9612.38MistrasGroup MG ... ...14.60–0.41.23 .65 ... ...
6.474.49MitsubishiUFJ MUFG 3.4 7 4.82+0.19.60 ... .68.102
20.0713.01MiXTelematics MIXT 1.3 18 14.12+0.01.65 .76 .88 .0688
3.652.66MizuhoFin MFG 3.5 43 2.93+0.03.07 .35 .35.0693
9.636.64MobileTeleSys MBT 7.0 55 8.03+0.24.1664.72 68.61.6315
28.85 12.60ModelN MODN...dd28.63+1.52–.93.11 .25 ...
17.309.50ModineMfg MOD ... 7 10.21+0.281.65 ... ... ...
58.2031.40Moelis MC 6.0 16 33.53+0.50 ...2.26 3.11.50
194.19108.93MohawkInds MHK ... 11 118.89+6.8011.47 11.22 12.41 ...
159.00105.28MolinaHealthcareMOH ... 11 130.28+2.9510.61 ... ... ...
75.2054.42MolsonCoorsATAP.A 3.8 15 60.43–7.025.15 4.43 4.44.57
67.62 49.92 MolsonCoorsB TAP 4.4 12 51.36+1.295.15 4.44 4.46.57
17.5111.88MonmouthRealEstMNR 5.2dd13.12+0.02.32 .01 .48 .17
21.75 2.59 MontageRscs MR ... 1 2.98+0.16.06 ...1.34 ...
220.68129.26Moody's MCO .9 34 215.58+5.186.74 8.05 8.85.50
98.5268.37MoogA MOG.A1.2 16 81.25+0.662.68 5.35 5.89.25
97.3673.21MoogB MOG.B1.2 16 80.55 ...2.68 5.35 5.89.25
50.3736.74MorganStanley MS 3.4 9 41.49+2.164.73 4.85 5.35.35
10.26 9.65MosaicAcqnAMOSC... ...10.25+0.01 ... ... ... ...
10.8010.08MosaicAcqnUnMOSC.UT... 77 10.55 ... ... ... ... ...
1.420.66MosaicAcqnWtMOSC.WT... ...1.20+0.13 ... ... ... ...
37.37 17.36 Mosaic MOS 1.1 28 18.39+0.381.22 1.19 2.01.05
182.28 108.25MotorolaSol MSI 1.3 31 180.91+5.645.62 7.77 8.63 .57
45.55 18.78 Movado MOV 3.7 8 21.52–3.142.61 2.27 2.36 .20
34.2421.49MuellerIndustries MLI 1.5 16 26.36+0.871.49 1.52 1.88.10
12.178.47MuellerWater MWA 2.0 34 10.46+0.46.66 .63 .72.0525
36.53 17.04 MurphyOil MUR 5.5 10 18.23+0.322.36.961.48.25
94.7169.98MurphyUSA MUSA ... 18 89.40+0.856.48 4.47 4.89 ...
25.7014.24MyersIndustries MYE 3.2dd16.83+1.71–.10.80 .91.135
27.456.60MyovantSciencesMYOV ...dd 8.03+0.38–4.09 –2.58 –2.59 ...N
54.4928.77NACCOInds NC 1.5 8 49.78+0.925.0013.45 15.50.19
35.0820.93NCR NCR ... 42 31.51+1.02–1.162.81 3.15 ...
15.718.71NGLEnergy NGL11.6 5 13.49+1.192.01.201.37.39
13.802.35NIO NIO ...dd 2.86–0.06–10.61–9.24 ... ...
8.102.95NLIndustries NL ... 21 3.69+0.54–.84.71 .85 ...
17.3510.36NOW DNOW... 19 11.89+0.39.47 .39 .54 ...
43.6632.63NRGEnergy NRG .3 20 36.40+1.38.884.07 4.46.03
3720.002040.71NVR NVR ... 17 3599.00+52.77194.80 207.91 214.91 ...
6.65 1.60 NaborsIndustries NBR 2.4dd 1.68–0.03–1.99–.85 –.44.01
10.758.24NamTaiProperty NTP ...dd 9.01–0.12–.35 1.10 1.38 ...
40.6629.26NatlBankHoldingsNBHC 2.3 14 32.64+0.341.95 2.46 2.50.19
61.7145.47NationalFuelGas NFG 3.7 14 46.74+1.164.53 3.45 3.35.435
59.0146.36NationalGrid NGG 5.8 18 52.31+0.402.93 3.76 3.972.0256
84.5770.54NatlHealthInv NHI 5.1 23 82.96+1.153.67 3.64 3.771.05
47.1918.05NatlOilwell NOV 1.0dd20.43+1.72–.08 ... .64 .05
133.95 82.38 NatlPrestoInds NPK 1.2 17 85.71+2.755.70 8.87 9.646.00
56.26 42.97NatlRetailProp NNN 3.7 40 56.15+0.601.65 1.68 1.74.515
34.15 24.44NatlStorage NSA 3.8dd33.46+0.11.07 .20 .43 .32
22.25 10.22 NaturalGasSvcs NGS ...cc10.78–0.36.03 .31 .59 ...
24.508.50NaturalGrocersNGVC ... 21 9.44–0.19.56 .40 .41 ...
44.71 25.58 NaturalResPtrs NRP 6.8 4 26.54–0.9615.404.98 5.40.45
8.25 1.15 Natuzzi NTZ ... 1 1.18–0.113.58 2.86.26 ...
14.851.21Nautilus NLS ...dd 1.39+0.171.52 –.60 ... ...
28.2118.85NavigantConsult NCI .7dd27.87+0.02.801.00 1.02.05
12.738.70NavigatorHldgsNVGS ...dd 9.39–0.01–.10 –.11 1.06 ...
9.302.90NaviosMaritime NNA19.0dd 6.32+0.60–8.40.548.27.30
8.661.69NaviosMaritime NM ...dd 6.32+0.43–23.33–7.563.41 ...
30.0011.43NaviosMaritimeNMM 7.1dd16.90+1.73–1.20.895.20.30
43.66 21.32 NavistarIntl NAV ... 7 23.00+0.643.41 3.88 3.12 ...
96.1556.67Neenah NP 2.8 21 63.78+0.082.12 3.37 3.88.45
68.5147.59Nelnet NNI 1.1 21 67.05+1.145.57 5.60 5.30.18
9.483.26NeoPhotonics NPTN ...dd 6.26+0.21–.97 –.05.11 ...
10.45 5.75 Nesco NSCO ... 52 6.28–0.47.10 ... ... ...
1.70 0.70 NescoWt NSCO.WT... ... .85+0.03 ... ... ... ...
86.5634.75Nevro NVRO ...dd83.73+1.31–1.64 –3.90 –1.78 ...
11.10 10.02NewFrontier NFC.UT... 83 10.75–0.10.10 ... ... ...
10.259.44NewFrontier NFC ... ...10.17–0.03 ... ... ... ...
1.420.55NewFrontierWtNFC.WT... ...1.10–0.02 ... ... ... ...
9.14 3.46 NewHome NWHM...dd 3.73+0.07–.69.29 .35 ...
51.8343.51NewJerseyRscs NJR 2.6 30 45.74+1.732.64 2.13 2.31.2925
16.257.08NewMediaInvtNEWM17.3cc 8.78+0.43.31 .36 .49 .38
14.3812.06NewMountainFinNMFC10.1 13 13.49+0.04.381.39 1.39.34
115.88 50.30NewOrientalEduc EDU ... 77 113.40+8.461.50 ...3.92 ...
113.34 54.83 NewRelic NEWR...dd57.34–1.16–.72 ... .92 ...
18.75 13.63 NewResidInvt NRZ14.2 17 14.07–0.08 ...2.23 2.24.50
7.274.04NewSeniorInvt SNR 8.3dd 6.25+0.05 ...–.51 –.44.13
12.728.61NYCmntyBcp NYCB 5.9 15 11.54+0.13.79 .78 .88 .17
36.2521.34NYTimesA NYT .7 36 29.20+0.62.75 .74 .93 .05
484.99352.89NewMarket NEU 1.6 21 474.75+6.6420.34 21.48 23.161.90
41.23 29.06NewmontGold NEM 1.4dd39.89+0.59.641.30 ... .1410.90 6.06 NewparkResources NR ...^31 6.61+0.37.35 ... .67 ...
13.697.00NexaResourcesNEXA 5.6 19 9.39+0.78.56 .36 .31.5255
46.7131.40NexPointResidentlNXRT 2.4dd46.40+0.93–.08 2.86 –.28.275
225.57 164.25NextEraEnergy NEE 2.3 32 219.08–2.8213.888.40 9.071.25
72.07 55.91NextEraEnergyUnNEE.PRR4.4...69.13–1.75 ... ... ....7654
51.59 39.35NextEraEnergy NEP 3.7dd51.25+1.672.91 ... ....5025
28.5019.96NielsenHoldingsNLSN 6.7dd20.76+0.74–2.001.65 1.85.35
90.0066.53Nike NKE 1.0 34 84.50+4.062.49 2.89 ... .22
40.39 5.24 NineEnergy NINE ...dd5.48–0.93–2.17.15 .48 ...
30.3424.19NiSource NI 2.7 98 29.55+0.53–.18 1.31 1.39.20
60.1428.17NoahHoldings NOAH ... 15 30.00–0.722.0916.65 19.23 ...
7.440.99Noble NE ...dd1.60+0.31–3.59 –1.77 ... ...
32.7317.11NobleEnergy NBL 2.1dd22.58+0.98–.14 –.28.67 .12
44.90 22.28 NobleMidstreamNBLX 9.9^6 24.33+0.833.96 3.82 4.53.6418
6.654.71Nokia NOK 1.7dd4.96–0.05–.07.26 .40 .0558
23.0615.87NomadFoodsNOMD ... 22 20.15–0.29 ...1.22 1.29 ...
5.053.05NomuraHoldingsNMR 1.2dd4.06+0.25–.27.46 .44.0277
42.2319.46Norbord OSB ... 25 24.48+1.631.65.432.70 ...
3.471.71NordicAmTankers NAT 5.1dd1.78–0.04–.67.10 .34 .01
67.7525.01Nordstrom JWN 5.1 10 28.97+0.403.32 3.75 3.97.37
211.46138.65NorfolkSouthern NSC 2.0 17 174.05+4.779.51 ...12.02.94
13.627.25NorthAmConstr NOA 1.0 19 11.86+0.54.471.72 1.99 .0301
8.155.12NoEuroOil NRT12.0 9 6.74+0.232.63 ... ... .22
377.34223.63NorthropGrum NOC 1.4 18 367.87+6.3718.49 19.52 22.17 1.32
18.4412.50NorthstarRltyEur NRE 3.5^5 16.93+0.014.01 ... ... .15
73.5057.20NorthwestNat NWN 2.7 30 71.36+1.512.24 2.32 2.52.475
74.4756.23Northwestern NWE 3.2^17 72.44+1.853.92 3.45 3.53.575
59.7139.36NorwegCruise NCLH ... 11 50.75+1.034.25 5.10 5.71 ...
95.0071.77Novartis NVS 2.0 18 90.11+1.675.45 4.81 5.301.6288
52.8441.23NovoNordisk NVO 1.7 22 52.11–0.162.53 2.46 2.85.3181
85.7535.03NuSkinEnts NUS 3.6 18 40.62+0.511.40 3.28 3.45.37
66.03 46.10 Nucor NUE 3.3 7 48.98+2.037.42 5.95 5.73.40
29.5319.81NuSTAREnergy NS 8.7dd27.48+0.35–2.77 –1.811.39.60
58.9943.96Nutrien NTR 3.6cc50.36+2.335.72 2.98 3.39.45
29.65 19.28 nVentElectric NVT 3.5 14 20.26+0.12 ... ... ....175O
24.9514.42OFGBancorp OFG 1.4 12 20.52+0.681.52 1.70 2.36.07
44.4135.29OGEEnergy OGE 3.4 21 42.87+0.642.12 2.13 2.30.365
93.0475.51ONEGas OGS 2.2 27 91.61+2.353.25 3.49 3.63.50
72.3850.26ONEOK OKE 4.9 24 71.28+3.872.78 3.00 3.81.89
10.3010.10OaktreeAcqnOAC.UT ......10.14+0.02 ... ... ... ...
52.42 38.65OaktreeCapital OAK 5.8 17 52.23+0.642.99 3.38 3.621.05
23.51 14.26 OasisMidstreamOMP12.1 6 15.17–0.03.683.18 3.28.49
14.572.41OasisPetrol OAS ...^5 3.12+0.11–.11.02–.05 ...
7.210.89ObsidianEnergy OBE ...dd .96–0.04–3.24 –2.92 –1.36 ...
83.35 41.83 OccidentalPetrol OXY 7.3 9 43.48+1.115.39 3.70 3.86.79
28.4410.74OceaneeringIntl OII ...dd12.96+0.41.30–.94 –.25 ...
25.498.64Och-Ziff OZM 5.0 49 22.50+1.35–1.263.44 3.93.32
4.271.20OcwenFinancialOCN ...dd1.79 ...–.53–1.26–.06 ...
3.450.83Oi OIBR.C ...dd1.38+0.4122.41–.49 –.51 ...
41.2724.25OilDriAmerica ODC 3.3 20 30.76+2.102.07 1.43 1.46.25
34.6611.73OilStatesIntl OIS ...dd13.79+0.54–.33 –.48.40 ...
23.59 19.55OldRepublic ORI 3.4 9 23.36+0.671.24 1.87 1.951.00
31.8715.38Olin OLN 4.7 11 16.98+1.571.95 1.92 2.52.20
41.3231.69OmegaHealthcare OHI 6.5^33 40.68+0.291.40 1.51 1.71.66
85.0565.85Omnicom OMC 3.4 13 76.06+0.695.83 6.03 6.32.65
10.705.48OmnovaSol OMN ...^77 10.05–0.01.46 .56 .74 ...
8.992.88OnDeckCapitalONDK ... 8 3.25–0.08.35 .47 .57 ...
31.7823.02OneLiberty OLP 6.7 29 26.78–0.201.05.73 .66 .45
43.2822.47OneMain OMF .3 7 35.85–2.28–.19 5.70 6.102.00
9.936.71OneSmartIntl ONE ... 34 7.52+0.22 ...2.09 2.68 ...
17.509.85Ooma OOMA ...dd12.50+0.70–.74 –.21 –.12 ...
33.8623.51OppenheimerA OPY 1.7 10 27.76+1.041.45 ... ... .12
60.5042.40Oracle ORCL 1.8 17 52.06+0.482.97 3.88 4.17.24
17.0614.57Orange ORAN 4.1 17 15.19+0.35.741.21 1.25.4505
7.98 5.42 OrchidIslandCapORC17.7dd5.43–0.47–.85 1.02 1.06.08
36.2512.10OrionEngCarbons OEC 5.8 10 13.91+1.102.04 1.82 2.06.20
8.651.80OrionGroup ORN ...dd4.14+0.04–3.31–.31.14 ...
84.5167.00Orix IX 4.0 7 73.86+2.8811.40 11.98 12.662.1204
74.75 49.01OrmatTech ORA .6 43 74.27+3.151.92 1.87 2.45.11
86.4551.42Oshkosh OSK 1.5 9 70.27+2.693.77 8.04 7.78.27
13.437.00OsiskoGoldRoyal OR 1.2dd12.73–0.04–.52 ... ....0381
28.4116.81OutfrontMedia OUT 5.2 25 27.48+0.16.751.11 1.22.36
3.631.46OverseasShip OSG ... 18 1.63–0.04.15 ... ... ...
18.402.43Owens&Minor OMI .2dd5.08+0.47–7.28.63 .78.0025
61.5340.64OwensCorning OC 1.5 12 57.36+2.464.89 4.94 5.69.22
20.78 9.71 Owens-Illinois OI 2.0 6 10.17+0.411.59 2.95 3.21.05
16.4515.02OwlRock ORCC 7.8 11 15.90+0.05 ...1.58 1.59.02
93.5263.50OxfordIndustriesOXM 2.1 17 69.78+2.823.94 4.76 5.15.37PQ
53.9121.10PBFEnergy PBF 5.1cc23.70+1.951.10 1.90 4.91.30
23.6919.17PBFLogistics PBFX 9.9 13 20.80+0.901.73 1.65 1.86.515
49.425.07PG&E PCG ...dd10.45–0.59–13.253.84 4.03 ...
26.4013.30PGTInnovationsPGTI ... 19 16.00+1.961.00 1.00 1.07 ...
58.2735.28PJTPartners PJT .5^55 41.61+1.54 ...2.33 3.01.05
27.0019.36PLDT PHI 4.4 13 22.19+1.401.66 1.95 1.81.6883
145.30108.45PNCFin PNC 3.6 12 128.93+5.8410.71 11.28 ...1.15
52.1037.67PNMResourcesPNM 2.3dd51.01+1.231.07 2.09 2.23.29
72.8741.14POSCO PKX 4.4 11 43.62+2.403.59 7.59 8.08.411
6.962.85PPDAI PPDF ... 3 3.74+0.061.24 8.36 8.86 ...
121.2994.37PPGInd PPG 1.8 22 110.79+4.255.47 6.27 6.94.51
32.8927.31PPL PPL 5.6 12 29.55+0.102.58 2.43 2.52 .4125
18.5413.18PQGroup PQG ... 25 14.29+0.25.43 .83 .99 ...
75.4028.18PROS PRO ...dd71.02+3.12–1.86–.39 –.18 ...
181.40 120.21PSBusinessParks PSB 2.3 44 179.61+4.656.31 3.60 3.651.05
145.2567.41PVH PVH .2 9 75.80+6.799.65 9.4711.48.0375
2.951.48PacificCoastOilROYT13.2 7 2.15+0.05 ... .22 .08 .0238
9500.003.66PacificDrilling PACD ...dd6.08+0.66–29.09 ... ... ...
118.8877.90PackagingCpAm PKG 3.1 12 100.58+2.497.80 8.24 7.96 .79
59.8233.25PagerDuty PD ...dd39.27+4.41–.54 –.38 –.20 ...
53.4317.02PagSeguroDig PAGS ... 53 49.96–1.00.784.60 5.95 ...
260.63160.08PaloAltoNtwksPANW ...dd203.62+2.05–1.61 ... ... ...
39.89 12.87 PampaEnergia PAM ... 2 12.98–3.152.50 3.65 5.91 ...
19.7510.58 PanhandleOil&Gas PHX 1.4 12 11.43+0.52.86 .71 .11 .04
23.5213.68ParPacific PARR ... 12 21.74+0.42.851.46 2.18 ...
29.7715.22ParTechnology PAR ...dd23.13+1.07–1.50–.68 –.45 ...
15.9112.18ParamountGroupPGRE 3.0 64 13.18+0.22.04 .08 .08 .10
23.3014.88ParkAerospace PKE 2.4 33 16.90+0.105.57 ... ... .10
34.27 23.02 ParkHotels PK 7.6^17 23.55+0.142.31 1.52 1.55.45
24.0910.67ParkerDrilling PKD ...dd17.10+3.03 ... ... ... ...
193.19140.82ParkerHannifin PH 2.1^14 165.77+7.7411.48 11.87 12.52.88
31.0513.72ParsleyEnergy PE .0 19 17.91+1.821.35 1.35 1.93 .03
38.8229.03Parsons PSN ... 33 34.02+0.522.24 1.56 1.63 ...
15.754.07PartyCity PRTY ... 4 4.70–0.301.27 1.29 1.50 ...
259.71 107.46PaycomSoftwarePAYC ... 94 250.12+1.212.34 3.16 4.01 ...
44.7117.10PeabodyEnergy BTU 3.0 4 18.43+0.924.43 ... ....145
13.199.67Pearson PSO 2.4 14 10.09+0.171.01.72 .76.169
38.9325.64PebblebrookHotel PEB 5.6dd26.97+0.96–.23 ... ... .3838.5628.30PembinaPipeline PBA 4.9 16 36.67+0.931.76 2.29 1.91.1522
2.050.53PenneyJC JCP ...dd .74+0.191.21–1.03–.73 ...
10.364.34PAReit PEI16.3dd 5.14+0.46–1.98–.47 –.59.21
30.00 18.77PennyMacFin PFSI ... 11 29.59+1.094.03 2.81 3.17 ...
22.6217.88PennyMacMtg PMT 8.6 9 21.76–0.32 ...2.21 2.09.47
53.6338.49PenskeAuto PAG 3.6 8 42.78+0.965.53 5.51 5.66.40
46.00 34.50 Pentair PNR 2.0 17 35.92+0.791.96 2.34 2.58.18
185.70110.84Penumbra PEN ...cc145.55+5.81.18 .951.20 ...
47.26 28.05PerformanceFoodPFGC ...^30 46.79+0.871.59 2.00 2.24 ...
103.0071.83PerkinElmer PKI .3 37 82.70+1.942.13 ... ... .07
8.954.74PermianBasin PBT 9.7 10 4.97+0.21.661.12 1.29.0434
3.751.70PermianvilleRT PVL12.0 7 2.50–0.02.31 .24 .05.0206
14.105.45PermRock PRT12.8 7 7.45+0.581.28.991.28.0701
77.9236.28Perrigo PRGO 1.8 73 46.78+0.44.953.94 4.27.21
26.6415.74Perspecta PRSP .9 58 25.95+0.84.44 ... ... .06
83.24 47.65 PetroChina PTR 3.4^11 49.05+1.384.34 4.54 4.96.4059
17.9010.20PetroleoBrasil PBR 1.3 11 13.55+0.581.08 1.45 1.91.103
15.758.73PetroleoBrasilAPBR.A3.2 10 12.23+0.511.08 1.41 1.87.103
46.4733.97Pfizer PFE 4.1 16 35.55+1.211.87 2.88 2.73.36
92.7464.67PhilipMorris PM 6.3 14 72.09–9.135.08 5.18 5.611.14
120.2478.44Phillips66 PSX 3.7 9 98.63+3.4511.807.8811.23.90
55.43 40.76Phillips66Ptrs PSXP 6.1 13 54.97+0.584.00 4.21 4.79.855
5.302.56PhoenixNewMediaFENG ...dd 3.03–0.07–.13–2.48 –2.41 ...
29.3823.00Phreesia PHR ...dd26.77+0.46 ...–.52 –.20 ...
19.1615.18PhysiciansRealty DOC 5.3 63 17.32+0.05.30 .26 .31 .23
21.4016.43PiedmontOfficeA PDM 4.3 21 19.74+0.081.00.42 .41 .21
39.403.04Pier1 PIR ...dd 4.38+0.48–49.20–1.04–.60 ...
99.8177.19PinnacleWest PNW 3.1 21 95.31+1.174.54 4.77 5.03.7375
36.8323.05Pinterest PINS ... ...34.42–0.08–.12 –.24.04 ...
189.78114.79PioneerNatRscs PXD .6^23 123.42+2.775.70 7.92 9.92.44
82.5261.35PiperJaffray PJC 2.1 15 72.76+2.623.72 6.49 7.03.375
8.563.14PitneyBowes PBI 5.6 4 3.56–0.051.19.70 .74 .05
10.409.75PivotalAcqnA PVT ... ...10.17–0.02 ... ... ... ...
11.7410.05PivotalAcqnUnPVT.UT...cc11.52+0.02 ... ... ... ...
1.450.37PivotalAcqnWtPVT.WT... ...1.29+0.04 ... ... ... ...
10.2010.00PivotalInvtII PIC.UT... ...10.13+0.02 ... ... ... ...
29.158.03PivotalSoftwarePVTL ...dd14.91+0.03–.64 –.14.04 ...
26.3619.34PlainsAllAmPipe PAA 6.7 5 21.43+0.212.71 1.96 1.90.36
26.0219.17PlainsGP PAGP 6.6 7 21.92+0.50 ...1.93 1.18.36
81.9044.97PlanetFitness PLNT ... 58 70.61+3.89.701.56 1.93 ...
67.3526.09Plantronics PLT 1.9dd31.07+2.92–3.615.75 6.51.15
32.806.05PlayAGS AGS ...dd 9.74+0.36–.61 ... ... ...
115.4070.27Polaris PII 3.0 16 82.02+4.476.65 6.07 6.81.61
45.3424.47PolyOne POL 2.4 18 32.01+1.361.99 2.54 2.80.195
57.27 43.73PortlandGenElec POR 2.7 25 56.89+1.142.37 2.40 2.56.385
113.7383.88PostHoldings POST ... 45 99.69+2.806.16 4.68 ... ...
17.3713.93PostalRealty PSTL .4 ...15.23–0.08 ...–.95.21.063
3.93 1.03 PrecisionDrilling PDS ...dd 1.20+0.13–.77 –.17 –.03 ...
18.6013.14PrefApartment APTS 7.8dd13.46–0.12–1.08 ...–2.70.2625
41.7626.25PrestigeCnsHlth PBH ...dd31.88+0.08–.69 2.81 2.98 ...
13.69 6.53PretiumResources PVG ... 86 13.12–0.49.20 .591.07 ...
132.1790.28Primerica PRI 1.1 15 119.17+4.45 ...8.09 9.10.34
49.4834.11ProAssurance PRA 3.2 42 39.07+1.07 ...1.45 1.46.31
122.00 78.49Procter&Gamble PG 2.5 88 120.23+2.911.43 ... ....7459
84.9656.71Progressive PGR .5 14 75.80+0.654.42 5.08 5.43.10
84.2255.21Prologis PLD 2.5 31 83.62+1.732.87 1.66 1.74.53
25.38 10.14 ProPetro PUMP ... 5 10.65+0.222.00 2.56 2.81 ...
21.0015.75ProSightGlobalPROS ... ...19.46+0.561.27 1.37 1.51 ...
76.1057.01ProsperityBcshs PB 2.5 14 64.92+1.824.61 4.83 5.07.41
166.60 88.75 ProtoLabs PRLB ...^36 94.74+4.362.81 3.14 3.76 ...
27.9422.22ProvidentFinSvcs PFS 3.9 12 23.81+0.611.82 1.77 1.81.23
106.6475.61PrudentialFin PRU 5.0 8 80.09+0.969.50 ...13.021.00
47.63 31.85 Prudential PUK 3.8 10 33.39+0.203.12 4.03 4.45.3967
61.6349.23PublicServiceEnt PEG 3.1 21 60.47+2.032.83 3.26 3.53.47
265.30 193.89PublicStorage PSA 3.0 32 264.74+5.248.54 7.41 7.662.00
34.0320.64PulteGroup PHM 1.3 10 33.80+1.103.55 3.44 3.66.11
29.1412.68PureStorage PSTG ...dd16.28+0.65–.77.37 .45 ...
14.045.00Puxin NEW ...dd 7.04+0.52–1.752.70 6.96 ...
52.4311.30PyxusIntl PYX ...dd13.37–1.83–7.787.00 9.00 ...
10.487.23PzenaInvtMgmt PZN 1.5 13 8.13+0.36.77 .70 .75 .03
12.053.39QEPResources QEP 2.2dd 3.56+0.05–4.25.24 .74 .02
49.5434.27QTSRealty QTS 3.6dd49.06+1.53–.44 ... ... .44
93.6343.41Q2Holdings QTWO...dd89.95+0.47–.83.14 .48 ...
41.5532.33Qiagen QGEN ...^41 34.69+0.39.821.40 ... ...
23.007.22QuadGraphics QUAD13.3dd 8.99–0.11.161.29 1.80.30
224.30149.09QuakerChemicalKWR 1.0 37 158.86+9.374.45 6.85 7.63.385
19.7510.70QuanexBldg NX 1.9dd17.22+0.77.75 .871.00.08
41.0027.90QuantaServicesPWR .5 15 33.90+0.491.90 3.14 3.61.04
9.214.00Qudian QD ... 5 7.99+0.161.1810.62 11.98 ...
110.3578.95QuestDiag DGX 2.1 19 102.37+0.775.29 6.50 6.81.53
8.131.12QuintanaEnergy QES ...dd 1.45+0.22–.50 –.05 –.91 ...
6.25 0.91 QuorumHealth QHC ...dd 1.01–0.05–.84–1.26–.88 ...
15.986.92QuotientTech QUOT ...dd 7.34–0.15–.30 –.16 –.06 ...R
24.9919.23RELX RELX 2.3 24 24.05+0.48.961.19 1.27.17
50.0525.21RE/MAX RMAX 3.3 17 25.67–0.491.52 2.18 2.25.21
17.056.42REV REVG 1.6dd12.89+1.39.201.14 1.40.05
162.1084.11RH RH ... 24 143.25+1.185.68 9.4311.19 ...
93.5564.48RLI RLI 1.0 33 91.57+1.781.43 2.45 2.44.23
23.3115.65RLJLodging RLJ 8.1 21 16.21+0.19.12 .52 .50 .33
10.109.95RMGAcqn RMG.UT ......10.07 ... ... ... ... ...
10.059.03RMGAcqn RMG ......9.84+0.02 ... ... ... ...
1.00 0.78 RMGAcqnWtRMG.WT ...... .78 ... ... ... ... ...
17.24 5.13 RPC RES 3.8 17 5.31+0.07.82 .03 .57 .05
69.6251.95RPM RPM 2.1 33 67.67+1.342.01 3.37 4.15.35
14.4211.26RPTRealty RPT 7.4 81 11.90 ... .13 ... .07 .22
6.761.68RRDonnelley RRD 5.0dd2.42+0.25–.16.69 .75 .03
4.84 0.99 RTWRetail RTW ...dd1.01–0.20.06 ... .15 ...
21.525.60RYBEducation RYB ...dd6.28–0.23–.06.14 .61 ...
22.001.09RaMedicalSys RMED ...dd1.54–0.33–1.40 –3.28 –2.18 ...
24.6214.78RadianGroup RDN .0 8 22.55+0.09–1.183.00 3.11.0025
139.56 82.69 RalphLauren RL 3.1^16 88.34+4.435.27 7.71 ....6875
18.60 3.39 RangeResources RRC 2.2dd3.56–0.201.34.42 .32 .02
8.764.70RangerEnergySvcsRNGR ...^11 6.37–0.24–.39.981.41 ...
10.354.32Ranpak PACK ...dd5.60+0.34.17 ... ... ...
1.500.51RanpakWt PACK.WT ...... .70+0.10 ... ... ... ...
96.7669.11RaymondJames RJF 1.7 11 78.51+2.315.75 ...7.87.34
22.072.50RayonierAdvMatlsRYAM 8.0dd3.51+0.621.96 ...1.30.07
34.9725.83Rayonier RYN 4.0 50 26.80+0.50.79 .47 .61 .27
210.89144.27Raytheon RTN 2.0 17 185.32+4.7910.15 11.61 13.16.9425
17.3013.44ReadyCapital RC10.9 8 14.68+0.041.84 ... ... .40
21.514.52Realogy RLGY 7.5 13 4.78–1.471.09 1.14 1.09.09
74.17 55.55RealtyIncome O 3.7 56 73.81+1.311.26 1.37 1.38.2265
14.005.00RedLionHotels RLH ...dd5.24–0.08.08–.03.11 ...
17.2514.29RedwoodTrust RWT 7.2 14 16.60–0.181.34 1.54 1.74.30
87.3166.04RegalBeloit RBC 1.7 12 70.90+1.545.26 6.42 6.19.30
10.30 9.76RegalwdGlbEnerRWGE ... 66 10.30 ... ... ... ... ...
10.7010.14RegalwoodGlbUnRWGE.UT ......10.41 ... ... ... ... ...
34.0922.90RegionalMgmt RM ... 9 25.75–0.272.93 3.58 3.99 ...
19.9912.39RegionsFin RF 4.2 10 14.62+0.831.54 ... ....155
22.01 14.50 Regis RGS ...dd16.17–0.63–.34.741.34 ...
163.46127.84ReinsGrp RGA 1.8 13 153.97+6.697.6913.15 14.27.70
105.2568.62RelianceSteel RS 2.3 11 97.23+1.668.75 8.48 ... .55
190.97118.28RenaissanceRe RNR .8 13 180.55–4.374.9114.03 14.71.34
2.440.86ReneSola SOL ...dd .96+0.05.05 .08 .12 ...
2.470.69Renren RENN ...dd .83 ...–2.45–.44 –.55 ...
10.329.62ReplayAcqn RPLA ......9.93+0.04 ... ... ... ...
10.20 9.99ReplayAcqnUnRPLA.UT ......10.20+0.08 ... ... ... ...
0.850.40 ReplayAcqnWtRPLA.WT ...... .71+0.11 ... ... ... ...
90.6267.48RepublicSvcs RSG 1.8 28 89.25+1.833.16 3.24 3.58.405
32.55 13.00 ResideoTech REZI ...^5 13.78+0.073.30 1.48 1.87 ...
139.76 90.64ResMed RMD 1.1 50 139.30+7.122.80 3.95 4.49.39
15.75 4.17 ResoluteForest RFP ... 2 4.28–0.022.52 1.21 1.62 ...
79.46 50.20RestaurantBrands QSR 2.5 53 78.45+3.052.46 2.77 3.04.50
13.3310.58RetailPropofAmerRPAI 5.8 37 11.36+0.17.02 ... ....1656
38.5924.50RetailValue RVI ... 56 36.99+0.13–8.95 –1.09–.83 ...
29.6213.58Revlon REV ...dd16.53+0.31–5.57 ...–2.11 ...
48.36 21.10 Revolve RVLV ...dd22.67–0.34 ... .57 .76 ...
89.8061.71RexAmerRes REX ... 24 68.68+0.174.91 3.23 4.30 ...
44.30 28.17RexfordIndlRealtyREXR 1.7cc44.19+1.53.41 .33 .31.185
32.1121.38Rexnord RXN ... 52 26.18+0.91.282.01 2.26 ...
146.38 64.41RingCentral RNG ...dd141.13–0.37–.33.78 .96 ...
64.0244.62RioTinto RIO 6.5 6 50.58+2.607.92 6.64 5.911.51
39.8530.76RitchieBros RBA 2.0 33 39.55+0.461.12 1.28 1.50.20
27.90 5.04 RiteAid RAD ...dd6.46+1.15–7.99.02–.79 ...
36.757.30RoadrunnerTransRRTS ...dd9.62+1.41–107.50–2.51.01 ...
19.051.00RoanRscs ROAN ...dd1.13–0.05–.92.37 .47 ...
79.11 52.33 RobertHalf RHI 2.3 14 53.47+0.393.57 3.92 4.15.31
198.23141.46Rockwell ROK 2.5 18 152.79+4.924.21 8.64 8.87.97
55.93 48.56 RogersCommB RCI 3.0 16 49.52–0.183.08 3.36 3.68.3736
206.4389.21Rogers ROG ... 26 132.42+7.744.70 6.28 7.40 ...
43.91 31.36 Rollins ROL 1.3 48 32.81+0.84.71 .72 .87.105
385.51245.59RoperTech ROP .5 34 366.76+18.149.0513.03 13.56.4625
26.8814.41RosettaStone RST ...dd18.25+0.54–.95 –.61 –.13 ...
81.5665.76RoyalBkCanada RY 4.2 11 74.76+1.306.52 6.75 7.07 .7762
7.314.33RoyalBkScotland RBS 2.9^8 4.53+0.06.36 .64 .67.2914
133.6089.48RoyalCaribbean RCL 2.7 12 104.28+1.758.56 9.6710.79.70
70.0954.78RoyalDutchARDS.A5.7^11 55.60+0.477.93 4.76 5.97.94
72.0654.78RoyalDutchBRDS.B6.7 11 55.76+0.495.30 4.76 5.97.94
10.853.00RubiconProjectRUBI ...dd10.23+0.12–1.23–.39 –.21 ...
29.5718.13RudolphTech RTEC ... 25 21.99–0.471.40 1.25 1.68 ...
79.9544.80RyderSystem R 4.7 8 48.17+1.545.17 6.10 6.67.56
11.895.99RyersonHolding RYI ... 2 6.87+0.242.81 1.99 1.58 ...
89.5764.36RymanHospitality RHP 4.5 16 79.66+0.535.14 ... ... .90-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt27600
26550
25500
24450
23400
22350
528500
514200
499900
485600
471300
457000
BREADTH DJIA
S O N D J F M A M J J ANYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is added to the next day's total, and so
on. When all five days' numbers are added together, this produces the weekly figure we plot. Dec. 31, 1985 =1000.BREADTH 527,289 sDJIAsBreathing Easy: NYSE breadth rose for the second time in three weeks as the S&P 500
rallied to its best week since June. Winning stocks outnumber losers by 5 to 2.