THE WALL STREET JOURNAL. Friday, August 16, 2019 |B9
ReToEcoSol RETO 0.87 -9.4
Revlon REV 13.58 5.5
RexahnPharmREXN 2.17 2.5
RiceBranTech RIBT 2.16 -0.8
RigelPharm RIGL 1.90 -2.0
RingEnergy REI 1.60-10.5
RiteAid RAD 5.27 -7.7
RosehillRscs ROSE 1.38-11.9
RoyalBkScotlandRBS 4.33 -3.3
RoyalDutchA RDS.A54.78 -0.6
RoyalDutchB RDS.B54.78 -1.0
RubiusTherap RUBY 9.96 -4.0
RumbleON RMBL 3.49-13.2
RuthsHospitalityRUTH 19.42 -2.5
Ryanair RYAAY57.74 -1.1
SB Financial SBFG 15.76 0.1
SEACOR MarineSMHI 11.27 -5.1
SINOPEC SHI 30.26 -1.0
SLM SLM 7.76 -0.8
SalemMedia SALM 1.65 -9.7
SanchezMidstrmSNMP 0.37 1.0
SandRidgeEnergySD 4.57 -3.2
Savara SVRA 2.22 -3.0
SchlumbergerSLB 31.11 -2.1
ScrippsEW SSP 11.51 -1.9
SeaDrill SDRL 2.07 -7.1
SeadrillPartnersSDLP 1.70 -7.3
SeaSpine SPNE 10.50 -1.2
Semgroup SEMG 8.73 -4.9
ServisFirstBcshsSFBS 29.66 -1.1
SierraWirelessSWIR 10.36 -2.8
SignetJewelersSIG 11.51 -7.1
SiliconMotion SIMO 31.41 ...
SimonPropertySPG 147.21 -1.4
SiriusIntlIns SG 9.91 -4.6
SOQUIMICH SQM 25.61 -1.3
SonimTech SONM 7.01 -1.3
SonomaPharmSNOA 4.85 9.7
SouthPlainsFinSPFI 15.82 -0.7
Sphere3D ANY 1.03-12.8
SpiritAirlines SAVE 37.11 -0.4
SpokHoldings SPOK 11.32 -1.9
StateStreet STT 48.62 -1.7
StewartInfo STC 35.04 1.5
StoneMorPtrsSTON 1.08-23.4
SturmRuger RGR 41.11 -2.1
SummitMidstreamSMLP 4.96 -4.0
SunCokeEnergySXC 5.81 -1.5
SuperiorEnergySPN 0.43 -6.4
SuperiorGroupSGC 12.79 -2.8
SuperiorIndsIntlSUP 2.33 -5.4
SupernusPharmsSUPN 26.98 -1.9
SurgeryPartnersSGRY 5.38-11.4
Synlogic SYBX 4.52 -4.8
SyntheticBio SYN 0.39 -4.0
TD AmeritradeAMTD42.93 -0.2
Ternium TX 16.49 -1.9
TOP Ships TOPS 0.30 -8.9
TPICompositesTPIC 16.92 -4.2
TailoredBrandsTLRD 4.23 -4.8
TallgrassEnergyTGE 15.66 -3.1
Tanger SKT 14.51 -1.1
Tapestry TPR 18.54-22.2
TargaResourcesTRGP 32.80 -1.3
TargetHosp TH 5.65-13.2
TargetHospWtTHWWW 0.84-31.3
TatTechnologiesTATT 5.02 -5.3
TeckRscsB TECK 16.43 -0.352-Wk %
Stock Sym Hi/Lo Chg
NobleMidstreamNBLX24.07 -2.7
NordicAmTankersNAT 1.75 -4.4
Nordstrom JWN 25.01 -2.6
NortechSystemsNSYS 3.03 -2.1
Nuvectra NVTR 1.47 -3.1
Nxt-ID Wt NXTDW 0.02-42.9
Orbcomm ORBC 4.95 -1.6
ObalonTherapOBLN 2.31 0.8
OceanFirstFinOCFC 20.74 -0.7
OfficeDepot ODP 1.33 -6.2
Oi OIBR.C 1.31-18.5
Olin OLN 16.14 -3.0
111 YI 2.55 -7.0
Oragenics OGEN 0.35 2.4
OrganogenesisORGO 3.56 -6.3
OttawaBancorpOTTW12.52 -1.3
Owens-IllinoisOI 10.30 -3.5
PBF Energy PBF 21.10 -1.1
PFSweb PFSW 2.50 -3.4
POSCO PKX 41.14 0.5
PVH PVH 67.41 -0.2
PacificDrilling PACD 3.66 -7.1
PagerDuty PD 33.25 -5.6
PartyCity PRTY 4.07 -0.9
PathfinderBncpPBHC12.70 -1.8
PatriotTransportPATI 16.75 -4.3
Patterson PDCO16.40 -1.6
PattersonUTIEnPTEN 8.32 -0.8
Pearson PSO 9.67 1.0
PennNational PENN16.72 -1.5
PA Reit PEI 4.38 -2.6
Perma-PipeIntlPPIH 8.25 1.8
PermianBasin PBT 4.75 -1.4
PetroChina PTR 48.02 0.9
Pfizer PFE 33.97 0.7
Phunware PHUN 1.11-19.3
PitneyBowes PBI 3.14 -1.5
Plantronics PLT 26.09 -4.2
Pluralsight PS 15.48 -4.2
PluristemTherapPSTI 3.24 -8.4
PlusTherap PSTV 3.80-13.2
PolarPower POLA 3.31 -5.7
PrecisionBio DTIL 8.59 -6.4
PrecisionDrillingPDS 1.07 -0.9
ProgenicsPharmPGNX 3.54 -5.3
ProPetro PUMP10.91 -1.9
ProPhaseLabsPRPH 1.97 -4.6
Prothena PRTA 7.52 -6.7
ProtoLabs PRLB 92.32 0.3
QAD A QADA36.49 -1.1
QuakerChemicalKWR154.62 -2.2
Qualstar QBAK 4.39 -0.9
QuinStreet QNST10.15 1.5
QuintanaEnergyQES 1.23-14.3
REGENXBIO RGNX35.41 -3.2
RE/MAX RMAX25.21 -0.6
RLJ Lodging RLJ 15.65 -0.9
RTI Surgical RTIX 2.96 -2.3
RalphLauren RL 83.50 -3.2
Ranpak PACK 4.32 5.3
RanpakWt PACK.WS 0.51-27.9
RavenIndustriesRAVN31.56 -2.4
RayonierAdvMatlsRYAM 2.50 -7.3
RedLionHotelsRLH 5.51 -2.7
RegalwdGlbEnWtRWGE.WS 0.54 ...
ReplayAcqnWtRPLA.WS 0.40 -4.3
RepublicFirstBncpFRBK 3.93 0.5
ResideoTech REZI 13.93 -4.3
ResoluteForestRFP 4.56 1.752-Wk %
Stock Sym Hi/Lo Chg
KiniksaPharm KNSA 9.08-12.0
Kirkland's KIRK 1.16 -5.6
Kohl's KSS 43.33 -1.9
KoreaElcPwr KEP 9.90 0.7
KraftHeinz KHC 24.89 -1.8
KronosWorldwideKRO 10.31 -1.9
L Brands LB 19.45 -5.6
LM Funding LMFA 0.75 -3.2
Lands'End LE 8.66 -3.3
Lear LEA 105.10 -2.3
LibertyTripAdvALTRPA 9.32 -0.9
LightpathTechLPTH 0.62 -4.9
LionsGate B LGF.B 10.45 -5.0
LionsGate A LGF.A 10.98 -5.3
LiquidMedia YVR 1.12-10.3
LiquidiaTechs LQDA 5.78 2.8
Littelfuse LFUS149.80 -0.3
LogMeIn LOGM67.12 -1.5
LyondellBasellLYB 71.83 -0.2
MEI Pharma MEIP 1.44 -5.7
MSG NetworksMSGN16.34 -1.8
Macy's M 15.80 -3.8
MalibuBoats MBUU25.18 -2.3
Mallinckrodt MNK 3.85-11.9
MammothEnergyTUSK 3.80 -6.3
Mannatech MTEX 14.49 -3.2
MarathonPetrolMPC 43.96 1.7
MartinMidstreamMMLP 4.00 -6.9
MasterCraftBoatMCFT 13.73 -1.8
MatadorResourcesMTDR13.42 -2.1
MayvilleEngg MEC 11.16 3.1
Mechel MTL 1.80 -2.7
Medigus MDGS 1.98 -2.5
Meredith MDP 44.15 -1.8
MeridianBiosciVIVO 9.96 -2.2
MersanaTherapMRSN 2.65 -0.4
MesaRoyalty MTR 6.41 -4.3
MesabiTrust MSB 22.79 -2.0
Methanex MEOH31.50 -1.0
Michaels MIK 4.96 -4.0
MillendoTherapMLND 6.66 -2.2
MillicomIntl TIGO 48.75 0.2
MineralsTechsMTX 46.23 0.5
MobileMini MINI 29.02 -2.8
Mosaic MOS 19.19 -1.8
MotifBio MTFB 0.54 -2.0
Movado MOV 22.21 -4.9
MurphyOil MUR 17.90 0.9
NF EnergySavingBIMI 2.06 -1.6
NaborsIndustriesNBR 1.75 -4.8
NaborsIndsPfdANBRpA15.46 -5.6
NakedBrand NAKD 0.06-23.1
NanoDimensionNNDM 0.30 -6.0
NatlOilwell NOV 18.05 -2.5
NatlPrestoIndsNPK 85.73 -4.8
NaturalGasSvcsNGS 10.79 -0.6
Natuzzi NTZ 1.31 -3.6
Nautilus NLS 1.24 2.4
NaviosMaritimeNMCI 1.72 ...
NavistarIntl NAV 22.46 -4.6
NetElement NETE 3.22 -6.5
NetScout NTCT 21.19 -1.6
Neuralstem CUR 1.62-13.1
NexGenEnergyNXE 1.17 -2.5
NextGenHlthcrNXGN 13.60 2.3
NielsenHoldingsNLSN 20.22 -3.3
NineEnergy NINE 7.45 -7.9
Noble NE 0.99-15.752-Wk %
Stock Sym Hi/Lo Chg
Greif A GEF 29.85 -1.6
Groupon GRPN 2.31 -2.9
GrubHub GRUB57.37 -3.9
GrupoTelevisaTV 7.42 0.6
Guess GES 13.34 -4.4
GulfportEnergyGPOR 2.84 -1.3
HNI HNI 30.07 -0.1
HSBC HSBC35.62 0.4
HTG MolecularHTGM 0.93 -8.3
HabitRestaurantsHABT 8.43 -4.3
HalladorEnergyHNRG 4.22 0.7
Halliburton HAL 17.46 -0.4
HarleyDavidsonHOG 31.16 -1.6
HawaiianHoldingsHA 23.68 -3.4
HaymakerII WtHYACW 1.20 -4.0
HealthInsInnovHIIQ 16.70 3.3
HealthcareSvcsHCSG21.79 -3.1
Helm&Payne HP 38.78 -0.6
HepionPharm HEPA 2.00 -1.9
Herbalife HLF 35.09 -2.6
HermitageOffshPSV 1.65 -6.1
HighwayHldgsHIHO 1.70 -3.6
Hillenbrand HI 26.73 -0.3
HollysysAuto HOLI 13.59 -2.9
HondaMotor HMC 22.87 0.3
HostHotels HST 15.51 -1.4
HoustonWire HWCC 4.20 -7.9
HudbayMineralsHBM 3.14 4.1
Hudson HUD 10.87 -3.9
HudsonTech HDSN 0.37-14.8
ING Groep ING 9.22 -0.6
Invesco IVZ 15.15 -0.8
IZEA IZEA 0.38 -8.5
IderaPharm IDRA 2.08 -6.2
ImperialOil IMO 24.07 -0.1
IndependenceContrICD 1.02 10.3
IndlSvcsofAmerIDSA 0.61 -3.0
InflaRx IFRX 2.45 -0.8
Ingredion INGR 74.37 0.6
INmuneBio INMB 5.25 1.6
InnovateBio INNT 0.73 -9.6
Inpixon INPX 0.17-11.8
InspireMD NSPR 1.90 2.5
InterDigital IDCC 47.58 -1.8
Interface TILE 10.76 -1.0
InterNAP INAP 1.84 -4.4
IntlBcshs IBOC 32.04 0.1
IntlFlavors IFF 109.63 -2.1
IntlFlavorsUn IFFT 44.28 -1.7
IntlGameTech IGT 11.32 -3.4
InternetGold IGLD 0.25-12.5
Interpublic IPG 19.56 -1.6
IntersectENT XENT15.76 -0.4
inTEST INTT 4.11 -3.9
InvestorsTitle ITIC 141.32 -2.5
iRobot IRBT 62.90 -1.4
IsraelChemicalsICL 4.76 -2.6
JaguarHealth JAGX 1.11-20.4
JanusHendersonJHG 17.68 -0.1
JasonIndustriesJASN 0.39 -6.8
JuniperNetworksJNPR 23.34 -3.2
JustEnergy JE 1.78-39.4
KLX Energy KLXE 11.40 -0.4
KVH Inds KVHI 8.74 1.1
KalaPharm KALA 4.01 -8.0
Keane FRAC 4.86 0.8
Kennametal KMT 27.49 -0.5
KewauneeSci KEQU15.21 -0.5
KeyEnergySvcsKEG 1.28 -6.552-Wk %
Stock Sym Hi/Lo Chg
Dow DOW 42.96 -1.6
Dropbox DBX 17.20 -1.8
DuluthHoldingsDLTH 9.51 -0.8
DycomInds DY 41.42 -4.1
DynagasLNG DLNG 1.16 -3.3
Dynatrace DT 20.46 -0.5
DynexCapital DX 14.63 -0.1
ENI E 28.56 -0.9
EOG Rscs EOG 73.95 -0.1
EQT EQT 11.47 -0.3
E*TRADE ETFC 40.02 -0.3
EarthstoneEnerESTE 3.30 -3.7
EastWestBncpEWBC38.24 -2.4
EastmanChemEMN 63.43 0.9
EastmanKodakKODK 1.87 3.5
Ebix EBIX 33.87 -4.2
ElementSolns ESI 8.97 0.4
EmbotellAndinaBAKO.B18.31 1.2
EnelChile ENIC 4.11 -1.0
Energous WATT 3.54 -7.3
EnerSys ENS 54.63 2.4
Enservco ENSV 0.28 -9.9
Equinor EQNR 16.24 -0.4
EtonPharm ETON 5.56 -4.2
EvolutionPetrolEPM 5.53 -2.7
EvolvingSystemsEVOL 0.71 -3.4
Express EXPR 1.83 -2.6
Exterran EXTN 9.08 0.7
FBL Financial FFG 54.61 0.4
F5Networks FFIV 125.22 -1.1
FRONTEO FTEO 5.22-16.7
FalconMineralsFLMN 5.82 -0.7
FarmerBros FARM12.42 4.4
Fastly FSLY 14.12 6.2
Ferro FOE 10.68 -3.4
Ferroglobe GSM 1.16 -7.0
FiatChrysler FCAU 12.19 -1.8
FirstBank FRBA 10.29 -1.4
FirsthandTechValSVVC 8.26 -1.5
Fitbit FIT 2.85 -6.8
FlexLNG FLNG 9.12 -6.7
Fluor FLR 16.52 -4.3
FocusFinPtrs FOCS 21.15 -2.2
FootLocker FL 36.82 -2.5
ForesightEnergyFELP 0.31-12.6
ForresterResearchFORR 32.64 -5.0
FortySeven FTSV 6.04 -3.9
ForumEnergyTechFET 1.40 -2.7
Fossil FOSL 9.00 -6.4
FoxB FOX 32.71 -2.5
FoxA FOXA 32.73 -2.8
Frank'sIntl FI 3.98 0.5
FranklinRscs BEN 26.85 0.1
Fred's FRED 0.29 -2.4
FreeportMcM FCX 8.78 -4.0
FreightCarAmerRAIL 3.97 -4.3
FrontierCommFTR 0.67 5.1
FuelTech FTEK 0.90 -2.5
FulcrumTherapFULC 9.25 -8.8
FutureFuel FF 10.18 -1.2
GCPAppliedTechsGCP 17.55 -1.4
GSE SystemsGVP 1.82-13.0
GameStop GME 3.15 -3.3
GamidaCell GMDA 3.15 -1.2
Gap GPS 15.22 -7.1
GarrettMotionGTX 10.82 -2.8
GasLog GLOG 11.21 -0.8
GasLogPartnersGLOP 17.83 -1.0
GemphireTherapGEMP 0.52-11.3
GeneralFin GFN 6.96 -2.9
Genesco GCO 31.65 -1.5
GenesisHealthcareGEN 0.97 ...
GeneticTechs GENE 1.65-18.3
Genfit GNFT 14.91 -4.6
GenuineParts GPC 87.92 -0.1
Gerdau GGB 2.92 -1.9
GIIIApparel GIII 19.89 -3.3
GilatSatellite GILT 7.60 -4.1
GlobusMaritimeGLBS 1.66 -2.9
Glowpoint GLOW 0.64-26.4
GolarLNGPartnersGMLP 9.32 -0.2
GolarLNG GLNG 12.43 -0.2
GoldStandrdVntrGSV 0.81 -1.0
GoldenBull DNJR 0.53-19.6
GoldenEnt GDEN 12.32 -0.9
GoodrichPetrolGDP 9.23 2.3
Goodyear GT 10.97 -1.6
GoPro GPRO 3.91 -2.2
GreenPlains GPRE 7.01 -5.9
Greenbrier GBX 21.37 -2.552-Wk %
Stock Sym Hi/Lo Chg
Briggs&StrattonBGG 4.27-44.5
BrightSphere BSIG 8.40 -1.2
Build-A-Bear BBW 3.23 -5.5
C&J Energy CJ 8.69 0.9
CONSOL EnergyCEIX 16.35 -1.5
CTI Ind CTIB 2.64 -1.3
CYREN CYRN 1.30 2.2
CabotOil COG 16.01 0.9
CalAmp CAMP 9.48 -1.8
CaliforniaRscsCRC 8.90 -4.8
Calix CALX 5.60 -0.4
CamberEnergyCEI 0.22-16.8
Cameco CCJ 8.06 -0.4
CampingWorldCWH 7.25 -6.8
CancerGeneticsCGIX 0.10 -7.4
Canon CAJ 25.49 -0.9
Capri CPRI 26.61 -5.9
Carbonite CARB14.82 1.0
Carnival CCL 43.97 -0.9
Carnival CUK 42.50 -0.9
CarrolsRestr TAST 7.04 2.7
CastlightHealthCSLT 1.34 -4.8
CellcomIsrael CEL 2.31 -4.9
Cellectis CLLS 11.70 -3.8
Cemex CX 2.82 -2.4
CentennialRscCDEV 3.92 -3.4
Ceragon CRNT 2.20 -3.8
Chanticleer BURG 0.54-15.2
ChaparralEnergyCHAP 1.62 -7.4
ChathamLodgingCLDT 16.60 -0.5
Check-Cap WtCCHEKZ 0.20-31.0
Cheesecake CAKE36.15 -3.2
Chemours CC 11.71 1.2
CherryHillMtgCHMI13.01 -1.5
Chico'sFas CHS 2.79 -5.0
Children'sPlacePLCE 75.95 2.1
ChinaAutoSysCAAS 1.86 2.0
ChinaCeramicsCCCL 0.71 -0.5
ChinaPetrol SNP 58.10 0.3
CimarexEnergyXEC 37.89 0.4
CinerRscs CINR 14.87 ...
Cision CISN 6.02 0.6
Citizens&NorthernCZNC 23.28 -1.2
ClovisOncologyCLVS 4.98 -2.6
Codexis CDXS 12.81 2.1
Cohen COHN 3.45 -0.8
ColonyCapital CLNY 4.42 -3.5
ColonyCredRlEstCLNC 12.54 -4.2
Comerica CMA 59.00 -0.8
CommScope COMM10.13 -3.4
CommVaultSystemsCVLT 40.89 -1.5
CerveceriasUnidCCU 23.26 -1.9
comScore SCOR 1.46-17.3
ConcretePumpingBBCP 3.20 3.1
ConocoPhillipsCOP 50.59 -1.7
ContinentalRscsCLR 28.49 -0.3
Cooper-StandardCPS 30.82 -3.6
CooperT&R CTB 23.22 -1.1
CoreLabs CLB 36.61 -3.0
Corning GLW 26.98 -0.7
Credicorp BAP 200.34 0.5
CrossFirstBkshsCFB 14.25 0.7
Cullen/Frost CFR 81.74 -1.9
Culp CULP 14.83 -0.6
Cyanotech CYAN 2.35 -8.2
CyclerionTherapCYCN 7.83 -2.8
CynergisTek CTEK 2.78 -5.0
CytomXTherapCTMX 8.78 -4.4
Cytosorbents CTSO 3.68 -5.9
DCP MidstreamDCP 24.05 -0.6
DPW DPW 1.67-16.5
DXC Tech DXC 30.11 -3.6
Daktronics DAKT 5.78 0.7
Dana DAN 12.29 -3.5
Daseke DSKE 1.56-12.9
Dave&Buster'sPLAY 37.21 3.5
DawsonGeophysDWSN 1.90 1.5
DeanFoods DF 0.72-21.2
DelMarPharmDMPI 0.85 -9.0
DenisonMinesDNN 0.38 -1.6
DesignerBrandsDBI 14.09 -4.7
DestinationXLDXLG 1.50 ...
DeutscheBankDB 6.44 -3.7
DiamondHillInvtDHIL128.99 ...
DiamondOffshoreDO 5.25 -4.8
DigitalAlly DGLY 1.01-14.6
DvsfdRestaurantSAUC 0.59 -6.4
Domtar UFS 33.22 -2.0
DonnelleyFin DFIN 10.62 -2.152-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo ChgLows
AAC AAC 0.50 -7.6
ADOMANI ADOM 0.11-17.9
AGNC Invt AGNC 16.03 -0.2
AMC NetworksAMCX48.83 -0.3
ANGI HomesvcsANGI 8.14 -1.9
ARC DocumentARC 1.35 -6.8
AU Optronics AUO 2.16 -0.5
AVX AVX 13.33 -2.3
AXT AXTI 3.50 -4.6
AbbVie ABBV 62.66 -0.8
Ability ABIL 0.54 -1.4
AbraxisPetrol AXAS 0.43 -7.2
AcerTherap ACER 1.93-10.1
AclarisTherap ACRS 0.74 1.7
AcordaTherapACOR 2.27 9.6
AcornIntl ATV 15.68 -4.5
AdaptimmuneTherADAP 1.45 -3.9
Adecoagro AGRO 5.50 3.7
Aegon AEG 3.79 -7.5
AerpioPharm ARPO 0.61 -4.4
AffiliatedMgrsAMG 74.36 -3.0
Akorn AKRX 2.34 -1.9
Albemarle ALB 61.24 -4.1
Alcoa AA 16.68 -3.3
AldeyraTherapALDX 4.84 -7.5
Alector ALEC 13.64 -2.2
AlignTech ALGN172.62 ...
AlleghenyTechsATI 17.03 -1.1
AllianceResourceARLP 14.41 -1.1
AlliedEsports AESE 3.40 -4.5
AlliedEsportsWtAESEW 0.16-22.7
Amcor AMCR 9.69 -2.5
AmerAirlines AAL 25.14 -2.6
AmericanAxleAXL 6.95 -2.2
AmerEagle AEO 14.53 -1.7
AmericanNatlInsANAT111.01 -0.7
AmerOutdoor AOBC 7.69 -1.9
AmnealPharmAMRX 2.38 -6.6
AnchianoTherapANCN 2.15 -8.0
AnworthMtg ANH 3.50 -1.7
AnworthMtgPfdBANHpB21.38 -1.0
Apache APA 19.44 -0.7
Apergy APY 25.51 -0.7
ApproachRscsAREX 0.18 -4.7
ArbutusBiopharmaABUS 1.38 -3.4
ArcelorMittal MT 12.53 0.3
AscenaRetail ASNA 0.24 -8.0
AslanPharm ASLN 2.50 -1.3
AssetMarkFinAMK 22.87 -0.4
AstecIndustriesASTE 27.49 -2.0
AtlasFinancialAFH 0.33 -4.0
AttisIndustriesATIS 1.05 -5.3
AudioEye AEYE 3.83-18.2
AvalonHoldingsAWX 2.10 -5.7
BJsRestaurantsBJRI 32.62 -1.9
BP BP 35.73 -0.6
BT Group BT 9.96 -0.1
Baidu BIDU 93.39 -0.5
BancoBilbaoVizBBVA 4.65 -0.4
BankofAmPfdWBACpW24.95 -0.1
BankNY MellonBK 41.42 -0.7
BankFinancial BFIN 11.45 1.8
BankwellFin BWFG24.70 1.9
Barclays BCS 6.58 -0.5
BassettFurnitureBSET 11.78 -3.6
BaytexEnergyBTE 1.22 -0.8
BedBath BBBY 7.31 -6.1
BellicumPharmBLCM 1.00 -3.8
BerryGlobal BERY 38.60 -0.6
BigLots BIG 19.83 -6.7
BioCryst BCRX 2.54 -4.4
BioMarinPharmBMRN71.53 ...
BioTelemetry BEAT 38.78 -3.8
BloominBrandsBLMN15.49 -2.8
Blucora BCOR 21.81 -0.5
BlueHatInt BHAT 3.31 -8.6
BoingoWirelessWIFI 10.83 -4.0
BorgWarner BWA 30.84 -1.3
BorqsTechnologiesBRQS 2.00 -0.5
BorrDrilling BORR 5.15-15.352-Wk %
Stock Sym Hi/Lo Chg
KimcoRealtyPfdJKIMpJ25.67 0.2
LTC PropertiesLTC 48.79 1.3
LandmarkPfd LMRKN25.92 1.4
LeggMasonNts56LMHA27.25 0.3
LexingtonRealtyLXP 10.52 1.2
McCormickVtgMKC.V169.90 1.1
McCormick MKC170.09 1.4
MetLifePfdE METpE27.23 0.7
NatlRetailPropPfdFNNNpF25.88 0.6
NatlRurUtilNt2064NRUC27.78 1.9
Nevro NVRO83.57 -2.5
NYComBncpPfdANYCBpA28.73 0.4
NextEraEnDebKNEEpK27.61 1.0
NextEraEnDebNNEEpN27.19 0.1
NextEraEnergyUnNEEpR69.57 1.0
9F JFU 13.73 0.8
NiSourcePfdB NIpB 28.06 0.6
Novocure NVCR90.57 4.8
PSBusParksPfdWPSBpW25.67 0.7
PSBusParksPfdXPSBpX26.34 0.7
PSBusParksPfdYPSBpY25.87 1.1
Palomar PLMR35.39 3.1
PerformanceFoodPFGC 46.65 -0.6
PortlandGenElecPOR 56.11 1.4
PriorityIncmPfdCPRIFpC25.64 -0.3
PublicStoragePfEPSApE25.88 0.5
PublicStoragePfDPSApD26.02 0.8
PublicStoragePfGPSApG26.43 1.5
PublicStoragePfFPSApF26.39 0.8
PublicStorage PSA 260.30 1.7
PublicStoragePfVPSApV25.71 0.2
PublicStoragePfUPSApU25.88 -0.5
PublicStoragePfWPSApW25.46 0.4
Q2Holdings QTWO91.09 3.0
QwestNts2053CTY 24.47 -0.7
RadaElectronicRADA 4.35 -5.8
RegionsFinPfdBRFpB 29.33 ...
ReinsuranceGrpDebRZB 28.77 0.1
RenaissancePfdFRNRpF26.45 0.6
RenaissancePfdERNRpE25.71 0.8
RexfordIndlRealtyREXR42.91 1.8
SBA Comm SBAC260.64 2.0
SCETrVI5%PfdLSCEpL23.79 0.3
ShakeShack SHAK96.17 7.1
SilverSpikeUn SSPKU10.05 0.3
SouthMtnWt SMMCW 0.90 9.8
SouthMtnA SMMC 9.76 0.6
SouthernNt2016ASOJB 26.58 0.5
StanleyBlackDebSWJ 26.34 0.3
StateStreetPfdDSTTpD28.12 1.1
StateStreetPfdGSTTpG27.58 0.5
StifelFinlPfdA SFpA 28.47 ...
StifelFinlPfdB SFpB 27.77 0.3
StokeTherap STOK 31.97 -0.9
Strats NewsAm GJVGJV 26.88 2.8
SunComms SUI 145.11 1.9
TeleNav TNAV11.29 3.6
TVA Parrs TVE 26.41 0.9
TiberiusAcqn TIBR 10.33 1.1
TortoiseAcqn SHLL.U10.22 0.2
TribuneMediaATRCO 46.67 0.1
TridentAcqns TDACU10.65 0.6
TwoHarborsPfdATWOpA27.75 0.6
TwoHarborsPfdBTWOpB26.87 0.9
US BancorpPfdKUSBpP27.27 0.6
USCellularNts60UZA 26.23 -1.0
US PhysTherapyUSPH137.16 -0.9
UniversalHealthUHT 95.55 1.2
UnvlTechInst UTI 4.75 -0.9
UnumNts061558UNMA27.38 0.8
UrstadtBiddlePfdHUBPpH27.73 0.4
Vericity VERY12.00 20.0
VornadoPfdK VNOpK25.85 0.2
WEC Energy WEC 90.93 2.0
W.P.Carey WPC 88.50 0.5
WellsFargoPfdAWFCpX26.08 0.5
WellsFargoPfdWWFCpW26.58 0.3
WellsFargoPfdAYWFCpY26.61 0.3
WellsFargoPfdQWFCpQ26.92 0.1
WellsFargoPfdOWFCpO25.80 -0.2
WellsFargoPfdLWFCpL1463.460.1
Zymeworks ZYME25.97 3.652-Wk %
Stock Sym Hi/Lo Chg
Highs
Amerisafe AMSF68.04 1.4
AXIS CapPfdEAXSpE25.65 0.2
AddusHomeCareADUS 87.78 3.9
AgreeRealty ADC 71.79 1.6
AllianzGI PfdANCVpA26.20 0.7
AllstatePfdG ALLpG27.47 0.3
AllstatePfdH ALLpH25.48 0.4
AllstateDeb ALLpB26.81 0.8
AmerFirstMultifamATAX 7.49 1.1
AIG5.85%PfdAAIGpA28.04 0.9
AmerStWaterAWR 87.41 3.4
AmerWaterWorksAWK124.87 2.7
ApolloGlMgmtPfdAAPOpA26.61 0.4
ArchCapitalPfdEACGLP24.95 0.4
ArchCapitalPfdFACGLO25.89 0.7
AspenInsPfd AHLpD25.93 0.5
Atlanticus ATLC 6.80 5.7
BankofAmPfdEEBACpA27.00 0.7
BankofAmPfdCCBACpC26.77 0.5
BankofAmPfdHHBACpK27.16 0.7
BankofAmPfdKKBACpM26.19 0.4
BNYMellonPfdCBKpC 26.09 0.2
BioanalyticalSysBASI 2.20 -4.8
BraemarHtlsPfdDBHRpD26.30 -0.6
BrightHorizonsBFAM158.35 1.3
BrunswickNts2048BCpA 27.47 1.8
BrunswickNts2049BCpC 26.67 0.4
BrunswickNts2049BCpB 27.23 0.6
CMS Energy CMS 61.46 2.5
CalWtrSvc CWT 55.24 2.7
CarlylePfdA TCGP 25.53 1.2
CenturyLinkNtsCTBB 24.78 0.3
SchwabPfdC SCHWpC27.37 0.4
ChimeraInvPfdDCIMpD26.35 0.5
Church&DwightCHD 79.34 1.7
CitigroupPfdJ CpJ 28.85 0.3
ClarivateAnalyWtCCC.WS 6.12 2.5
ClarivateAnalyCCC 17.40 1.7
CollectorsUnivCLCT 24.76 3.7
CommsSystemsJCS 4.47 3.6
CrossFirstBkshsCFB 15.50 0.7
CrownCastle CCI 142.81 2.5
DRDGOLD DRD 4.27 6.3
DigitalRealtyPfKDLRpK26.68 0.3
DukeEnerDeb78DUKB 27.95 1.0
Dunkin' DNKN83.32 1.9
EasterlyGovtPropDEA 20.58 2.7
EastGroup EGP 123.06 0.8
eBay Nts2056EBAYL27.47 0.4
EnbridgeNts2078ENBA 27.81 0.3
Entergy ETR 109.40 1.9
EntergyMS BdsEMP 26.64 1.0
EntergyTX BdsEZT 28.03 0.8
EquityLife ELS 134.45 1.5
EssentialProp EPRT 22.10 0.6
Evergy EVRG 64.47 0.9
EversourceEnerES 79.11 2.1
ExtraSpaceSt EXR 121.09 2.4
FedRealtyInvPfdCFRTpC25.98 1.4
FirstRepBkPfdHFRCpH25.72 0.7
FirstRepBkPfdIFRCpI 26.43 1.0
GX Acqn GXGXU10.10 ...
GabelliDivPfdHGDVpH26.00 -0.2
GeneralFinSrNt21GFNSL26.24 -0.7
Genmab GMAB21.45 -3.4
GreatElmNts24GECCN25.25 0.4
GreenlandAcqnGLAC 10.28 0.1
GroceryOutletGO 43.82 10.8
HCP HCP 34.38 2.4
HallmarkFin HALL 16.96 1.8
HartfordFinDeb42HGH 29.20 ...
HaymakerAcqnIIHYACU10.45 -0.2
IDACORP IDA 106.61 1.5
InMode INMD 18.72 12.3
J&JSnackFoodsJJSF 193.26 2.6
JamesRiver JRVR 49.20 0.7
JPMorganPfdPJPMpA26.22 0.7
KeyCorpPfdF KEYpJ26.37 0.3
KeyCorpPfdG KEYpK26.49 0.1
KimcoRealtyPfdMKIMpM25.42 0.5
New Highs and Lows|WSJ.com/newhighs
52-Wk %
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE Stock Sym Hi/Lo Chg
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session.% CHG-Daily percentage change from the previous trading session.
Thursday, August 15, 2019Dividend Changes
Dividend announcements from August 15.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
SunTrust Banks STI 3.4 .56 /.50 Q Sep16 /Aug30
TriCo Bancshares TCBK 2.1 .22 /.19 Q Sep27 /Sep13
Initial
Brigham Minerals MNRL ... .33 Aug29 /Aug22
Stocks
Genetic Technologies ADR GENE 1:4 /Aug15Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Internet Gold-Golden IGLD 1:100 /Aug16
Trans World EntertainmentTWMC 1:20 /Aug15
Foreign
CAE Inc CAE 1.2 .0832 Q Sep30 /Sep13
Prudential ADR PUK 3.6 .39671 SA Oct03 /Aug23
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 18.25 -0.03
AES AES 14.77 -0.02
Aflac AFL 52.07 0.79
tAGNC Invt AGNC16.14 -0.03
Ansys ANSS204.12 -0.94
ASETech ASX 4.24 0.03
ASML ASML209.86 1.14
AT&T T 34.34 0.25
AXA EquitableEQH 19.85 -0.07
AXIS CapitalAXS 64.70 1.24
AbbottLabs ABT 83.94 ...
tAbbVie ABBV62.98 -0.52
Abiomed ABMD192.06 1.93
Accenture ACN189.56 2.59
ActivisionBlizATVI 45.51 0.25
AdaptiveBiotechADPT47.81 4.32
Adobe ADBE282.71 -0.95
AdvanceAutoAAP137.50 1.01
AdvMicroDevicesAMD29.67 -0.57
tAegon AEG3.80 -0.31
AerCap AER 50.53 -0.77
AgilentTechs A 69.59 4.00
AgnicoEagleAEM 59.20 0.80
AirProducts APD226.34 3.75
AkamaiTechAKAM85.01 0.93
AlaskaAir ALK 59.02 -0.21
tAlbemarle ALB 61.66 -2.63
Alcon ALC 59.58 0.69
AlexandriaRlEstARE145.16 2.00
AlexionPharmALXN109.04 1.39
Alibaba BABA166.97 4.91
tAlignTech ALGN174.37 0.08
Alleghany Y 743.09 6.00
Allegion ALLE94.72 0.64
Allergan AGN156.34 -1.06
AllianceDataADS152.50 2.39
AlliantEnergyLNT 51.57 0.72
Allstate ALL101.84 0.15
AllyFinancialALLY30.08 0.07
AlnylamPharmALNY78.37 -0.68
Alphabet C GOOG1167.26 2.97
Alphabet A GOOGL1169.32 5.07
Altaba AABA69.90 -0.02
Alteryx AYX131.25 -0.68
AlticeUSA ATUS26.90 0.42
Altria MO 45.49 -0.38
Amazon.comAMZN1776.1213.16
Ambev ABEV 4.64 -0.04
tAmcor AMCR 9.70 -0.25
Amdocs DOX 63.37 0.37
Amerco UHAL347.29 -1.46
Ameren AEE 75.81 0.56
AmericaMovilAMX13.06 -0.15
tAmerAirlinesAAL 25.41 -0.69
AmCampus ACC 46.89 0.40
AEP AEP 90.36 1.88
AmerExpressAXP122.38 -0.27
AmericanFinAFG 98.26 -0.32
AmHomes4RentAMH24.65 0.41
AIG AIG 53.74 0.35
AmerTowerREITAMT224.20 5.32
sAmerWaterWorksAWK124.50 3.30
AmericoldRealtyCOLD35.40 0.41
Ameriprise AMP122.75 0.35
AmerisourceBrgnABC 85.97 -0.37
Ametek AME 84.33 1.00
Amgen AMGN199.31 0.44
Amphenol APH 84.39 -0.88
AnalogDevicesADI108.45 -1.86
Anaplan PLAN55.52 0.21
AngloGoldAshAU 20.34 0.20
AB InBev BUD 93.63 0.27
AnnalyCap NLY 8.87 -0.02
Anthem ANTM274.11 1.21
Aon AON189.18 2.02
tApache APA 19.93 -0.15
ApartmtInv AIV 50.08 1.09
ApolloGlbMgmtAPO 31.11 -0.51
Apple AAPL201.74 -1.01
ApplMaterialsAMAT47.16 0.45
Aptargroup ATR118.33 -0.76
Aptiv APTV79.19 -0.33
AquaAmericaWTR43.73 0.72
Aramark ARMK37.14 -0.02
tArcelorMittalMT 12.69 0.04
ArchCapital ACGL38.91 0.58
ArcherDanielsADM36.76 -0.01
Arconic ARNC24.57 -0.20
AristaNetworksANET216.69 -2.74
ArrowElec ARW66.04 -0.64
AscendisPharmaASND114.81 0.38
AspenTech AZPN133.60 1.89
Assurant AIZ 121.02 0.60
AstraZenecaAZN 44.18 0.37
Athene ATH 37.73 0.03
Atlassian TEAM139.50 0.01AtmosEnergyATO109.37 1.07
AuroraCannabisACB 5.67 -0.42
Autodesk ADSK142.92 -4.00
Autohome ATHM78.68 0.58
Autoliv ALV 63.30 -1.72
ADP ADP165.07 1.23
AutoZone AZO1083.5423.86
Avalara AVLR84.38 0.05
Avalonbay AVB204.42 2.83
Avangrid AGR 48.89 0.47
Avantor AVTR15.97 0.24
AveryDennisonAVY111.63 1.73
AxaltaCoatingAXTA27.52 -0.03
BB&T BBT 45.45 0.21
BCE BCE 46.42 0.12
BHP Group BHP 49.30 0.13
BHP Group BBL 42.95 0.25
BOK Fin BOKF75.94 -0.55
tBP BP 36.05 -0.21
BRF BRFS 9.48 0.13
tBT Group BT 10.01 -0.01
BWX Tech BWXT55.11 -0.36
tBaidu BIDU94.35 -0.50
BakerHughesBHGE20.71 -1.30
Ball BLL 78.00 1.15
tBancoBilbaoVizBBVA 4.69 -0.02
BancoBradescoBBDO 7.35 0.04
BancodeChileBCH 29.02 0.02
BancSanBrasilBSBR10.57 0.18
BcoSantChileBSAC28.14 0.19
BancoSantanderSAN 3.82 0.02
BanColombiaCIB 49.99 0.47
BankofAmericaBAC 26.25 -0.17
BankofMontrealBMO69.28 -0.33
tBankNY MellonBK 41.67 -0.29
BkNovaScotiaBNS 50.61 -0.23
tBarclays BCS 6.59 -0.03
BarrickGold GOLD18.39 0.21
BauschHealthBHC 20.88 -0.20
BaxterIntl BAX 85.78 -0.06
BectonDicknsnBDX246.35 1.64
BeiGene BGNE141.19 1.48
Berkley WRB71.01 0.53
BerkHathwy ABRK.A 298066 3066.90
BerkHathwy BBRK.B198.31 2.50
BestBuy BBY 63.93 -3.04
BeyondMeatBYND144.20-18.70
Bio-Techne TECH192.85 0.93
Bio-RadLab BBIO.B318.04 -7.75
Bio-RadLab ABIO 319.13 3.30
Biogen BIIB227.63 0.91
tBioMarinPharmBMRN71.73 0.02
BlackKnight BKI 61.70 0.73
BlackRock BLK409.30 -2.07
Blackstone BX 45.72 -0.13
BlockHR HRB 27.25 0.07
bluebirdbio BLUE116.99 1.26
Boeing BA 328.00 7.58
BookingHldgsBKNG1904.6713.48
BoozAllen BAH 71.51 0.82
tBorgWarnerBWA31.08 -0.42
BostonPropsBXP127.09 1.47
BostonSci BSX 41.87 0.44
sBrightHorizonsBFAM158.19 1.97
Bristol-MyersBMY45.75 0.11
BritishAmTobBTI 36.99 0.77
BrixmorPropBRX 18.40 0.06
Broadcom AVGO268.64 -2.92
BroadridgeFinlBR 126.67 1.09
BrookfieldMgtBAM50.05 0.28
BrookfieldInfrBIP 44.45 0.24
Brown&BrownBRO 35.66 0.24
Brown-Forman ABF.A55.90 2.01
Brown-Forman BBF.B 57.02 2.12
Bruker BRKR39.96 0.20
BuckeyePtrsBPL 41.01 -0.06
Bunge BG 53.82 0.48
BurlingtonStrsBURL168.62 -0.25
CBRE GroupCBRE50.46 0.60
CBS A CBS.A45.62 -1.38
CBS B CBS 43.35 -1.30
CDK Global CDK 43.73 0.15
CDW CDW108.72 -1.29
CF IndustriesCF 46.94 -0.26
CGI GIB 76.59 0.98
CH RobinsonCHRW82.90 0.51
CME Group CME212.71 4.37
sCMS EnergyCMS61.27 1.50
CNA Fin CNA46.44 0.07
CNH Indl CNHI 8.64 -0.02
CNOOC CEO144.11 -0.34
CPFLEnergiaCPL 16.21 -0.09
CRH CRH 31.61 -0.10
CSX CSX 64.41 -0.17
CVS Health CVS 58.84 0.28
CableOne CABO1242.42-4.68
tCabotOil COG 16.30 0.14
CadenceDesignCDNS68.14 0.41
CAE CAE25.03 -0.68
CaesarsEnt CZR 11.45 -0.01CamdenPropertyCPT105.07 2.05
CampbellSoupCPB 42.16 0.70
CIBC CM 73.72 -0.70
CanNtlRlwy CNI 90.44 -0.49
CanNaturalResCNQ 23.37 0.13
CanPacRlwy CP 233.11 -1.53
tCanon CAJ 25.58 -0.24
CanopyGrowthCGC27.34 -4.59
CapitalOne COF 83.67 0.22
CardinalHealthCAH 42.00 -0.41
Carlisle CSL136.81 -2.77
CarMax KMX84.25 0.50
tCarnival CCL 44.30 -0.41
tCarnival CUK 42.79 -0.37
CaseysGenStoresCASY166.86 2.64
Catalent CTLT55.27 0.11
Caterpillar CAT115.25 0.04
Celanese CE 107.44 -1.19
Celgene CELG93.31 0.42
CenovusEnergyCVE 8.17 -0.11
Centene CNC 47.56 -0.22
CenterPointEnerCNP 27.57 0.07
CentraisElBrasEBR 9.99 -0.14
CenturyLink CTL 10.56 -0.73
CeridianHCMCDAY50.42 ...
Cerner CERN69.25 -0.17
CharlesRiverLabsCRL127.63 1.10
CharterCommsCHTR380.94 5.76
CheckPoint CHKP107.64 0.13
Chemed CHE426.48 6.18
CheniereEnergyLNG 59.04 -0.49
CheniereEnerPtrsCQP 44.27 0.05
Chevron CVX116.95 -0.79
Chewy CHWY30.86 -0.98
ChinaLifeIns LFC 11.24 0.16
ChinaMobile CHL 41.80 1.99
tChinaPetrol SNP 58.51 0.18
ChinaTelecomCHA45.37 2.32
ChinaUnicom CHU9.77 0.61
Chipotle CMG809.89 13.32
Chubb CB 153.93 1.24
ChunghwaTelCHT 33.82 0.06
sChurch&DwightCHD 78.99 1.32
Ciena CIEN40.07 -1.61
Cigna CI 159.70 -0.48
CincinnatiFinCINF108.58 1.64
Cintas CTAS260.02 3.30
CiscoSystemsCSCO46.25 -4.36
Citigroup C 61.32 -0.09
CitizensFin CFG 31.42 -0.30
CitrixSystemsCTXS91.51 0.22
Clorox CLX158.95 1.66
Coca-Cola KO 53.87 0.88
Coca-Cola EuroCCEP54.15 0.48
Cognex CGNX43.52 -0.17
CognizantTechCTSH60.58 -0.07
ColgatePalmCL 71.37 0.85
ColumbiaSportswrCOLM92.10 -2.51
Comcast A CMCSA42.35 -0.02
tComerica CMA59.27 -0.50
CommerceBcshrsCBSH55.70 -0.35
SABESP SBS 13.15 -0.58
ConagraBrandsCAG 28.85 0.75
ConchoRscs CXO 69.26 0.39
tConocoPhillipsCOP 50.91 -0.87
ConEd ED 86.97 1.00
ConstBrands BSTZ.B193.59 -0.45
ConstBrands ASTZ194.40 1.04
tContinentalRscsCLR 28.86 -0.08
Cooper COO335.96 3.22
Copart CPRT74.55 0.24
tCorning GLW27.13 -0.19
Corteva CTVA28.42 0.08
CoStar CSGP611.64 11.61
Costco COST271.52 3.37
Coty COTY9.01 -0.53
CoupaSoftwareCOUP133.76 2.59
tCredicorp BAP202.18 0.99
CreditAcceptanceCACC453.88 -5.03
CreditSuisseCS 11.00 0.04
Cree CREE57.19 0.05
CrowdStrike CRWD93.66 -0.36
sCrownCastleCCI 142.41 3.47
CrownHoldingsCCK 65.03 -0.21
Ctrip.com CTRP32.36 0.23
CubeSmart CUBE35.26 0.48
tCullen/Frost CFR 82.12 -1.62
Cummins CMI146.03 1.54
CypressSemiCY 22.85 0.02
CyrusOne CONE64.71 0.83
DEF
DISH NetworkDISH31.87 0.16
DTE Energy DTE128.66 2.50
tDXC Tech DXC 30.61 -1.14
Danaher DHR137.19 0.83
Darden DRI 114.91 -1.89
DaVita DVA58.36 0.19
Deere DE 143.71 0.54Net
Stock Sym Close ChgNet
Stock Sym Close ChgDellTechC DELL46.90 -1.70
DeltaAir DAL 57.11 -0.12
DentsplySironaXRAY52.27 0.12
tDeutscheBankDB 6.44 -0.25
DevonEnergyDVN 21.62 -0.41
DexCom DXCM158.53 5.03
Diageo DEO165.64 2.86
DiamondbkEnerFANG95.81 -0.31
DigitalRealtyDLR120.56 2.56
DiscoverFinSvcsDFS 79.03 -0.39
DiscoveryB DISCB35.90 -3.67
DiscoveryA DISCA27.17 -0.32
DiscoveryC DISCK25.33 -0.19
Disney DIS 133.41 0.56
DocuSign DOCU44.13 0.22
DolbyLab DLB 58.32 0.18
DollarGeneralDG 133.81 -0.04
DollarTree DLTR93.14 -0.03
DominionEnerD 77.05 1.72
Domino's DPZ232.89 -3.31
Donaldson DCI 47.82 0.56
DouglasEmmettDEI 41.24 0.46
Dover DOV 89.00 0.71
tDow DOW43.38 -0.70
DrReddy'sLabRDY 34.89 0.07
tDropbox DBX 17.26 -0.31
DukeEnergyDUK 89.28 1.42
DukeRealty DRE 32.91 0.32
sDunkin' DNKN82.51 1.52
DuPont DD 65.17 -0.61
tDynatrace DT 21.33 -0.10
tENI E 28.84 -0.26
tEOG Rscs EOG 74.94 -0.08
EPAM SystemsEPAM184.48 2.14
EPR Prop EPR 75.03 -0.02
EQM MidstreamEQM 31.24 0.33
tE*TRADE ETFC40.25 -0.12
EXACT Sci EXAS118.22 0.06
tEastWestBncpEWBC38.39 -0.95
tEastmanChemEMN 64.25 0.57
Eaton ETN 75.91 0.72
eBay EBAY39.44 -0.20
Ecolab ECL203.67 2.03
Ecopetrol EC 15.71 -0.16
EdisonInt EIX 72.07 0.25
EdwardsLifeEW 215.21 1.70
ElancoAnimalELAN29.19 0.68
Elastic ESTC83.89 -1.18
ElbitSystemsESLT155.96 3.53
ElectronicArtsEA 87.88 -0.22
EmersonElecEMR 56.41 -0.24
Enbridge ENB 33.08 0.32
Encana ECA 4.14 -0.08
EncompassHealthEHC 60.54 -0.96
EnelAmericasENIA 8.17 0.09
tEnelChile ENIC 4.11 -0.04
EnergyTransferET 13.09 -0.05
Entegris ENTG41.36 0.14
sEntergy ETR109.00 2.00
EnterpriseProdEPD 27.86 -0.06
Equifax EFX141.29 1.35
Equinix EQIX546.34 6.46
tEquinor EQNR16.42 -0.07
sEquityLife ELS134.22 2.00
EquityResdntlEQR 81.15 1.33
ErieIndemnity AERIE218.63 4.13
EssexProp ESS312.63 5.35
EsteeLauderEL 175.43 0.31
Etsy ETSY51.71 -1.13
EuronetWorldwideEEFT148.88 1.42
EverestRe RE 246.75 0.19
sEvergy EVRG64.31 0.55
sEversourceEnerES 78.81 1.65
Exelixis EXEL19.94 0.04
Exelon EXC 44.65 0.17
Expedia EXPE126.80 0.15
ExpeditorsIntlEXPD70.40 0.20
sExtraSpaceStEXR120.80 2.83
ExxonMobil XOM 67.25 -0.40
tF5NetworksFFIV126.17 -1.46
FMC FMC 83.54 -0.29
Facebook FB 182.59 2.88
FactSet FDS272.15 2.44
FairIsaac FICO340.98 14.05
Fastenal FAST29.28 0.12
FederalRealtyFRT130.01 0.41
FedEx FDX152.82 -2.24
Ferrari RACE155.32 -0.58
tFiatChryslerFCAU12.30 -0.22
FidNatlFin FNF 43.57 0.56
FidNatlInfo FIS 134.94 4.26
FifthThirdBncpFITB 25.22 -0.29
58.com WUBA51.79 -0.11
FirstAmerFinFAF 57.19 1.12
FirstRepBankFRC 90.57 -0.87
FirstSolar FSLR59.26 0.27
FirstEnergy FE 44.12 0.59
Fiserv FISV105.49 3.09
FiveBelow FIVE108.20 -0.30
FleetCorTechFLT 286.73 0.96
FlirSystems FLIR 46.16 0.26
Flowserve FLS 41.66 -0.30
FomentoEconMexFMX 86.40 1.34
FordMotor F 8.86 -0.14
Fortinet FTNT80.10 -0.61
Fortis FTS 40.73 0.22
Fortive FTV 67.33 ...
FortBrandsHomeFBHS49.73 -0.12
tFoxA FOXA32.75 -0.94
tFoxB FOX 32.81 -0.85
Franco-NevadaFNV 92.27 -0.23
tFranklinRscsBEN 27.01 0.03
tFreeportMcMFCX 8.99 -0.37
FreseniusMedFMS 32.52 -0.20
GHI
GCI LibertyAGLIBA58.58 0.61
Galapagos GLPG169.57 -0.02
Gallagher AJG 88.50 0.58
Gaming&LeisureGLPI 37.06 -0.33Net
Stock Sym Close Chg
tGap GPS15.36 -1.17
GardnerDenverGDI 29.44 0.05
Garmin GRMN76.78 0.27
Gartner IT 126.49 -0.51
GeneralDynamicsGD 182.22 1.39
GeneralElec GE 8.01 -1.02
GeneralMillsGIS 54.33 0.56
GeneralMotorsGM 36.47 -0.72
Genesee&WyomingGWR110.00 0.13
sGenmab GMAB19.89 -0.71
Genpact G 40.22 0.53
Gentex GNTX25.94 -0.34
tGenuinePartsGPC 88.85 -0.07
Gildan GIL 35.94 0.14
GileadSciencesGILD62.87 -0.25
GSK GSK 39.96 0.28
GlobalPaymentsGPN156.33 2.38
GlobeLife GL 85.81 0.74
GoDaddy GDDY62.78 0.30
GoldmanSachsGS 196.18 0.62
Graco GGG 45.20 0.12
Grainger GWW264.81 0.46
GrandCanyonEducLOPE127.45 2.07
Grifols GRFS21.82 -0.02
tGrubHub GRUB58.55 -2.36
GuardantHealthGH 98.93 0.23
Guidewire GWRE93.30 -0.65
HCA HealthcareHCA123.27 ...
sHCP HCP 34.30 0.81
HDFC Bank HDB109.74 0.64
HD Supply HDS 37.48 0.33
HP HPQ 18.63 -0.65
tHSBC HSBC35.64 0.14
HaemoneticHAE136.10 1.30
tHalliburton HAL 18.25 -0.08
HartfordFinlHIG 57.89 0.64
Hasbro HAS113.14 -1.27
HealthcareAmerHTA 28.09 0.38
Heico HEI 141.23 2.65
Heico A HEI.A108.25 1.40
HenryScheinHSIC61.54 0.48
tHerbalife HLF 35.12 -0.94
Hershey HSY155.50 3.08
Hess HES 59.62 0.26
HewlettPackardHPE 12.68 -0.18
Hexcel HXL 80.49 1.67
Hill-Rom HRC105.00 0.12
Hilton HLT 91.61 -0.40
HollyFrontierHFC 43.86 -0.42
Hologic HOLX49.82 0.72
HomeDepotHD 201.79 0.20
tHondaMotorHMC22.99 0.07
Honeywell HON162.27 -0.95
HormelFoodsHRL 41.39 0.70
DR Horton DHI 46.97 -0.39
tHostHotels HST 15.60 -0.22
HowardHughesHHC128.01 -0.30
Huazhu HTHT31.56 1.04
Hubbell HUBB123.09 0.12
HubSpot HUBS186.36 1.23
Humana HUM291.06 -5.24
JBHunt JBHT95.36 -2.14
HuntingtonBcshsHBAN12.42 -0.02
HuntingIngallsHII 203.95 3.14
HyattHotelsH 73.16 0.16
IAA IAA 44.06 -1.36
IAC/InterActiveIAC 245.00 4.64
ICICI Bank IBN 11.50 0.10
sIDACORP IDA 106.48 1.53
IdexxLab IDXX273.07 3.26
IHS Markit INFO63.65 0.44
tING Groep ING 9.24 -0.06
tInvesco IVZ 15.20 -0.12
IPG PhotonicsIPGP116.62 0.17
IQVIA IQV 152.15 0.94
IcahnEnterprisesIEP 67.40 -2.18
Icon ICLR155.13 1.78
IDEX IEX 161.77 0.91
IllinoisToolWksITW146.62 0.03
Illumina ILMN284.77 -0.30
tImperialOil IMO 24.27 -0.02
Incyte INCY80.61 -0.45
Infosys INFY10.93 0.14
Ingersoll-RandIR 116.46 0.17
Insulet PODD151.41 5.02
Intel INTC45.70 -0.17
ICE ICE 90.50 1.23
InterContinentlIHG 62.81 -0.67
IBM IBM131.92 0.67
tIntlFlavors IFF 110.61 -2.39
IntlPaper IP 38.63 -0.02
tInterpublic IPG 19.57 -0.31
InterXion INXN76.44 -0.35
Intuit INTU268.44 0.55
IntuitiveSurgicalISRG499.87 -0.59
InvitatHomesINVH27.85 0.24
IonisPharmaIONS67.48 0.55
iQIYI IQ 16.97 0.04
IronMountainIRM 30.99 0.38
tIsraelChemicalsICL 4.78 -0.13
ItauUnibancoITUB 8.76 0.07
JKL
JD.com JD 30.16 0.53
JPMorganChaseJPM105.20 0.40
JackHenry JKHY141.94 3.76
JacobsEngg JEC 81.68 0.91
JamesHardieJHX 15.35 0.22
JazzPharmaJAZZ131.39 -1.96
JefferiesFin JEF 18.10 -0.01
JetBlue JBLU18.02 -0.23
J&J JNJ 130.54 0.28
JohnsonControlsJCI 41.54 0.03
JonesLang JLL 128.42 -2.24
tJuniperNetworksJNPR23.45 -0.77
KB Fin KB 31.24 0.41
KKR KKR 23.98 -0.33
KLA KLAC132.04 0.93
KT KT 10.97 ...
KSCitySouthernKSU117.07 -0.09Net
Stock Sym Close Chg
Kellogg K 63.52 1.97
KeurigDrPepperKDP 27.84 0.42
KeyCorp KEY 15.92 -0.08
KeysightTechsKEYS83.34 -0.67
KilroyRealty KRC 77.28 0.71
KimberlyClarkKMB139.27 2.56
KimcoRealtyKIM 18.52 0.11
KinderMorganKMI 19.88 0.08
KinrossGold KGC 4.91 0.07
KirklandLakeGoldKL 45.10 -0.30
Knight-SwiftKNX 31.87 -1.21
tKohl's KSS 44.27 -0.84
KoninklijkePhilPHG 45.54 0.40
tKoreaElcPwrKEP 10.34 0.07
tKraftHeinz KHC 25.06 -0.46
Kroger KR 22.23 0.12
tL Brands LB 19.69 -1.16
LINE LN 32.10 0.30
LKQ LKQ 24.59 -0.16
LPL FinancialLPLA70.66 -0.32
L3HarrisTechLHX209.60 1.88
LabCpAm LH 163.63 ...
LamResearchLRCX198.93 0.43
LamarAdv LAMR74.88 -1.35
LambWestonLW 67.90 1.10
LasVegasSandsLVS 51.41 -0.38
tLear LEA106.01 -2.55
Leidos LDOS82.91 0.09
Lennar A LEN 48.51 -0.90
Lennar B LEN.B38.57 -0.69
LennoxIntl LII 251.02 2.09
LibertyBroadbandCLBRDK98.89 0.80
LibertyBroadbandALBRDA97.10 0.71
LibertyGlobal ALBTYA26.03 -0.05
LibertyGlobal CLBTYK25.73 -0.02
LibertyGlobal BLBTYB26.46 0.42
LibertyFormOne CFWONK40.49 0.46
LibertyFormOne AFWONA38.50 0.51
LibertySirius ALSXMA39.50 0.05
LibertySirius CLSXMK40.05 0.06
LibertyPropertyLPT 51.32 0.86
EliLilly LLY 110.23 -0.06
LincolnNationalLNC 51.70 -0.20
Linde LIN 186.64 1.00
LiveNationEntLYV 69.41 0.35
LloydsBankingLYG 2.31 -0.02
LockheedMartinLMT373.46 4.52
Loews L 48.43 0.29
LogitechIntl LOGI37.98 -0.20
Lowe's LOW93.38 -0.21
lululemon LULU175.44 0.76
Lyft LYFT52.80 -1.69
tLyondellBasellLYB 72.60 -0.11
MN
M&T Bank MTB144.67 -0.09
MGM ResortsMGM27.93 0.19
MPLX MPLX26.55 0.07
MSCI MSCI222.16 3.94
MadisonSquGardenMSG286.32 1.09
MagellanMidMMP65.55 0.33
MagnaIntl MGA46.78 -0.58
ManhattanAssocMANH82.54 0.74
ManulifeFin MFC 16.46 -0.03
MarathonOil MRO12.02 -0.28
tMarathonPetrolMPC45.40 0.77
Markel MKL1129.2213.93
MarketAxessMKTX365.12 8.46
Marriott MAR126.70 -0.15
Marsh&McLenMMC96.66 0.53
MartinMariettaMLM250.08 1.24
MarvellTech MRVL24.08 -0.62
Masco MAS38.00 0.08
Masimo MASI149.31 1.93
Mastercard MA 271.89 4.74
MatchGroup MTCH82.47 2.94
MaximIntProductsMXIM52.46 0.24
sMcCormickVtgMKC.V168.78 1.79
sMcCormick MKC169.00 2.35
McDonalds MCD218.27 1.79
McKesson MCK141.27 -0.59
MedicalProp MPW17.82 0.20
MedidataSolutionsMDSO91.41 0.02
Medtronic MDT101.75 0.82
MelcoResortsMLCO19.23 0.20
MellanoxTechMLNX107.54 -0.31
MercadoLibreMELI613.25 -6.75
Merck MRK83.46 0.06
MetLife MET44.73 -0.14
MettlerToledoMTD660.39 -0.20
MicroFocus MFGP18.87 0.10
MicrochipTechMCHP86.84 -0.07
MicronTech MU 42.24 0.20
Microsoft MSFT133.68 -0.30
MidAmApt MAA123.53 0.89
Middleby MIDD110.06 0.36
MitsubishiUFJMUFG 4.69 0.04
MizuhoFin MFG 2.95 0.06
MobileTeleSysMBT 7.54 -0.17
MohawkIndsMHK110.45 -2.01
MolinaHealthcareMOH133.94 -0.38
MolsonCoors BTAP 50.86 0.52
Mondelez MDLZ53.78 0.58
MongoDB MDB141.65 -0.63
MonolithicPowerMPWR145.14 1.15
MonsterBev MNST56.95 0.84
Moody's MCO209.95 3.44
MorganStanleyMS 39.10 -0.23
Morningstar MORN152.53 -1.04
tMosaic MOS19.29 -0.35
MotorolaSol MSI172.06 1.03
Mylan MYL17.61 -0.43
NICE NICE151.44 1.93
NRG Energy NRG 34.32 0.34
NVR NVR3490.00-6.93
NXP Semi NXPI99.77 -0.22
Nasdaq NDAQ96.98 1.66
NationalGridNGG 51.61 1.23
NatlInstrumentsNATI41.79 -0.26
tNatlOilwell NOV18.28 -0.46Net
Stock Sym Close Chg
NatlRetailPropNNN 54.60 0.13
NetApp NTAP46.47 1.76
Netease NTES254.72 -7.41
Netflix NFLX295.76 -3.35
Neurocrine NBIX94.88 0.50
NewOrientalEducEDU103.00 1.33
NewResidInvtNRZ 13.96 -0.10
NewellBrandsNWL15.73 -0.01
NewmontGoldNEM 38.52 0.55
NewsCorp BNWS13.99 0.24
NewsCorp ANWSA13.65 0.27
NextEraEnergyNEE217.15 2.19
tNielsenHoldingsNLSN20.23 -0.69
Nike NKE 79.51 -1.52
NiSource NI 29.03 0.34
NobleEnergyNBL 21.22 0.10
Nokia NOK 5.06 -0.06
NomuraHoldingsNMR 3.46 0.05
Nordson NDSN132.28 -1.17
NorfolkSouthernNSC169.85 -1.24
NorthernTrustNTRS85.49 -0.48
NorthropGrumNOC365.22 3.80
NorwegCruiseNCLH49.11 0.20
Novartis NVS 88.58 -0.43
NovoNordiskNVO 50.74 0.41
sNovocure NVCR90.49 4.12
Nucor NUE 47.71 -0.78
Nutrien NTR 48.84 -0.04
NVIDIA NVDA148.77 -1.30
OPQ
OGE EnergyOGE 42.53 0.04
ONEOK OKE 67.95 0.24
OReillyAuto ORLY375.43 6.00
OccidentalPetrolOXY 43.96 0.26
Okta OKTA127.36 0.49
OldDomFreightODFL162.21 -3.93
OldRepublic ORI 21.99 0.30
OmegaHealthcareOHI 38.30 0.12
Omnicom OMC 75.70 -0.28
ON Semi ON 16.87 -0.26
OpenText OTEX37.89 0.34
Oracle ORCL52.59 0.27
Orange ORAN14.68 0.05
Orix IX 69.36 0.78
OwensCorningOC 53.77 0.18
OwlRock ORCC15.69 -0.04
PG&E PCG 14.39 -1.54
PNC Fin PNC124.74 0.12
tPOSCO PKX 41.55 0.20
PPG Ind PPG109.62 -0.60
PPL PPL 29.22 0.04
PRA HealthSciPRAH94.58 2.10
PTC PTC 63.71 -0.22
Paccar PCAR63.70 0.36
PackagingCpAmPKG 99.99 0.43
PagSeguroDigPAGS46.52 0.72
PaloAltoNtwksPANW214.61 -1.96
ParkerHannifinPH 157.62 -1.28
Paychex PAYX80.09 -0.97
PaycomSoftwarePAYC235.14 2.84
PayPal PYPL104.95 1.68
tPearson PSO 9.73 0.09
PegasystemsPEGA69.59 0.16
PembinaPipelinePBA 36.39 0.12
Pentair PNR 35.43 -0.15
People'sUtdFinPBCT14.18 -0.22
PepsiCo PEP130.72 1.60
PerkinElmerPKI 80.66 1.22
Perrigo PRGO45.67 -1.13
tPetroChina PTR 48.45 0.42
PetroleoBrasilPBR 13.35 -0.04
PetroleoBrasilAPBR.A12.14 -0.11
tPfizer PFE 34.48 0.24
PhilipMorris PM 84.49 1.16
Phillips66 PSX 97.47 -0.06
PilgrimPridePPC 28.42 0.04
Pinduoduo PDD 23.87 0.31
PinnacleWestPNW93.78 1.98
Pinterest PINS 32.01 -0.22
PioneerNatRscsPXD123.01 0.29
PlainsAllAmPipePAA 21.34 -0.18
PlanetFitnessPLNT68.87 -0.46
Pool POOL193.09 -0.42
PostHoldingsPOST95.78 0.61
PrincipalFin PFG 52.18 -0.25
Procter&GamblePG 117.39 1.60
Progressive PGR 77.04 1.46
Prologis PLD 81.21 0.95
Proofpoint PFPT114.78 -0.24
PrudentialFinPRU 80.09 -0.31
Prudential PUK 34.84 0.18
PublicServiceEntPEG 57.76 0.45
sPublicStoragePSA259.95 4.31
PulteGroup PHM 31.40 -0.26
Qiagen QGEN34.43 -0.17
Qorvo QRVO70.11 0.33
Qualcomm QCOM71.16 0.28
QuestDiag DGX 99.89 0.36
RS
RELX RELX23.29 0.31
RPM RPM 66.82 0.43
tRalphLaurenRL 85.07 -2.78
RaymondJamesRJF 73.75 0.44
Raytheon RTN178.52 0.06
RealPage RP 59.91 0.29
RealtyIncomeO 72.21 0.44
RegencyCtrsREG 65.04 0.33
RegenPharmREGN293.11 -0.42
RegionsFin RF 13.57 -0.09
ReinsGrp RGA145.55 1.04
RelianceSteelRS 95.81 0.13
RenaissanceReRNR187.84 2.30
RepublicSvcsRSG 89.55 0.87
ResMed RMD132.33 1.18
RestaurantBrandsQSR 73.58 -0.29
RingCentral RNG139.20 1.13
RioTinto RIO 48.97 0.41
RobertHalf RHI 53.66 -0.27Net
Stock Sym Close Chg
Rockwell ROK145.93 -0.99
RogersComm BRCI 50.70 -0.06
Roku ROKU129.40 -1.17
Rollins ROL 32.55 0.35
RoperTech ROP349.56 2.05
RossStores ROST101.41 -0.76
RoyalBkCanadaRY 74.13 -0.03
tRoyalBkScotlandRBS 4.35 -0.15
RoyalCaribbeanRCL103.87 -0.32
tRoyalDutchARDS.A55.09 -0.35
tRoyalDutchBRDS.B55.10 -0.56
RoyalGold RGLD125.03 1.57
tRyanair RYAAY58.38 -0.67
SAP SAP117.16 0.29
S&P Global SPGI253.17 4.56
sSBA Comm SBAC259.85 5.10
SEI InvestmentsSEIC55.52 -0.16
SK Telecom SKM21.89 0.18
SLGreenRealtySLG 78.23 0.26
SS&C Tech SSNC44.58 0.22
StoreCapitalSTOR36.22 0.25
SVB Fin SIVB185.93 -4.19
Sabre SABR23.95 -0.24
SageTherap SAGE161.03 -1.70
Salesforce.comCRM142.13 2.41
Sanofi SNY 41.65 -0.10
SantanderConsSC 25.92 0.06
SareptaTherapSRPT121.97 -1.62
Sasol SSL 18.41 0.24
tSchlumbergerSLB 31.65 -0.69
SchwabC SCHW36.56 -0.03
ScottsMiracleGroSMG108.52 0.12
Sea SE 34.39 1.01
Seagate STX 44.58 -0.05
SealedAir SEE 41.99 -1.02
SeattleGeneticsSGEN76.71 -0.27
SempraEnergySRE138.54 1.79
SensataTechsST 43.57 -0.20
ServiceCorp SCI 47.20 0.30
ServiceMasterSERV56.90 1.31
ServiceNow NOW252.29 -0.02
ShawComm BSJR 19.06 -0.02
SherwinWilliamsSHW520.20 6.07
ShinhanFin SHG32.88 0.65
Shopify SHOP351.07 -1.73
SignatureBankSBNY115.86 -0.94
tSimonPropertySPG147.89 -2.13
SiriusXM SIRI 5.97 -0.03
Skyworks SWKS75.55 -0.44
SlackTech WORK30.16 -0.60
SmithAO AOS 46.10 1.25
Smith&NephewSNN 45.70 0.15
Smucker SJM113.53 1.05
Snap SNAP15.99 -0.37
SnapOn SNA144.02 -2.40
SonocoProductsSON 56.10 0.59
Sony SNE 55.02 0.70
Southern SO 57.63 0.57
SoCopper SCCO29.82 -0.80
SouthwestAirLUV 48.21 -0.55
SpiritAeroSysSPR 71.76 0.72
Splunk SPLK123.54 -2.06
Spotify SPOT145.37 -1.78
Sprint S 6.86 0.07
Square SQ 62.00 0.45
StanleyBlackDckSWK131.45 0.25
Starbucks SBUX95.53 0.61
StarwoodPropSTWD23.47 0.40
tStateStreet STT 48.81 -0.82
SteelDynamicsSTLD26.52 -0.14
Steris STE151.97 0.28
STMicroelecSTM17.28 0.12
StoneCo STNE30.52 -3.06
Stryker SYK215.30 3.24
SumitomoMitsSMFG 6.42 -0.02
sSunComms SUI 144.84 2.74
SunLifeFinancialSLF 39.16 0.36
SuncorEnergySU 27.61 -0.30
SunTrustBanksSTI 59.28 0.18
Suzano SUZ 15.91 0.16
Symantec SYMC23.14 0.09
SynchronyFinSYF 32.76 -0.08
Synopsys SNPS127.29 0.58
SynovusFin SNV 34.05 -0.24
Sysco SYY 72.25 -0.03
TUV
TAL EducationTAL 31.84 0.07
TC Energy TRP 47.76 ...
TCF FinancialTCF 36.10 -0.54
tTD AmeritradeAMTD43.10 -0.07
TE ConnectivityTEL 87.29 -0.70
Telus TU 35.93 0.25
TIM Part TSU 14.53 -0.22
TJX TJX 50.20 -1.23
T-MobileUS TMUS77.27 0.34
TRowePrice TROW105.46 0.10
TaiwanSemiTSM40.86 0.43
TakeTwoSoftwareTTWO126.16 -0.06
TakedaPharmTAK 16.86 0.10
tTapestry TPR19.45 -5.55
tTargaResourcesTRGP33.08 -0.45
Target TGT 82.56 0.67
TechnipFMCFTI 23.02 -0.25
tTeckRscsB TECK16.62 -0.05
TeledyneTechTDY294.81 4.90
Teleflex TFX368.46 3.45
Ericsson ERIC 8.18 -0.13
TelefonicaBrasVIV 12.94 0.31
tTelefonica TEF 6.53 -0.05
TelekmIndonesiaTLK 30.22 0.49
Tenaris TS 20.82 -0.10
Teradyne TER 52.03 0.74
Tesla TSLA215.64 -3.98
tTevaPharm TEVA 6.16 -0.14
TexasInstrumentsTXN119.85 -0.75
tTextron TXT 43.36 0.18
ThermoFisherSciTMO273.31 3.83
ThomsonReutersTRI 65.74 0.18
t3M MMM156.84 -0.53Net
Stock Sym Close Chg
Tiffany TIF 80.57 -2.16
Toro TTC 70.54 -0.59
TorontoDomBkTD 53.93 -0.67
tTotal TOT 48.05 -0.27
TotalSystemTSS126.29 1.86
ToyotaMotorTM 127.36 0.88
TractorSupplyTSCO99.36 -0.48
TradeDesk TTD243.52 -6.87
Tradeweb TW 44.99 0.78
TransDigm TDG516.22 7.17
TransUnion TRU 80.83 1.17
Travelers TRV145.59 2.11
Trimble TRMB36.39 -0.14
tTripAdvisor TRIP38.45 -0.12
Twilio TWLO123.17 -1.58
Twitter TWTR40.09 -0.56
TylerTech TYL253.12 1.89
TysonFoods TSN 87.86 2.10
tUBS Group UBS 10.16 ...
UDR UDR 46.57 0.71
UGI UGI 46.55 0.05
US Foods USFD38.05 -0.16
tUber UBER33.22 -0.74
UbiquitiNetworksUBNT110.14 -1.12
UltaBeauty ULTA320.44 -0.56
tUltraparPart UGP4.18 -0.37
UnderArmour AUAA 18.51 -0.50
UnderArmour CUA 16.50 -0.46
Unilever UN 58.29 0.47
Unilever UL 60.03 0.57
UnionPacific UNP162.45 -1.25
UnitedAirlinesUAL 81.62 -0.33
UPS B UPS113.90 -0.14
UnitedRentalsURI 104.57 -0.79
US Bancorp USB 51.28 0.38
UnitedTech UTX123.74 0.17
UnitedHealthUNH244.25 1.05
UnivDisplay OLED206.81 0.06
UniversalHealthBUHS145.37 -0.46
tUnumGroup UNM25.76 -0.70
VEREIT VER 9.56 0.14
VF VFC 77.48 -1.92
VICI Prop VICI 20.57 -0.09
VailResorts MTN234.61 0.50
tVale VALE10.97 -0.09
ValeroEnergyVLO 76.72 0.72
VarianMed VAR107.32 -0.21
Vedanta VEDL 7.90 0.02
VeevaSystemsVEEV158.60 1.73
Ventas VTR 72.88 1.44
VeriSign VRSN203.40 1.52
VeriskAnalyticsVRSK155.17 2.08
Verizon VZ 56.30 0.58
VersumMaterialsVSM51.82 -0.07
VertxPharm VRTX181.12 1.59
Viacom A VIA 27.70 -1.06
Viacom B VIAB25.95 -0.77
Visa V 176.27 3.01
VistraEnergyVST 22.61 0.32
VMware VMW142.35-10.74
Vodafone VOD 17.89 -0.01
VornadoRealtyVNO60.32 0.13
VoyaFinancialVOYA48.47 0.09
VulcanMatls VMC138.86 -0.28
WXYZ
WABCO WBC132.04 -0.24
sWEC EnergyWEC90.69 1.80
WEX WEX194.50 -1.06
sW.P.Carey WPC87.93 0.42
WPP WPP56.68 -0.29
tWabtec WAB62.31 -1.94
tWalgreensBootsWBA49.29 -1.12
Walmart WMT112.69 6.49
WasteConnectionsWCN91.27 0.89
WasteMgt WM118.20 2.20
Waters WAT202.26 2.22
Watsco WSO157.45 1.14
Wayfair W 107.34 -4.72
WellCareHealthWCG272.61 -0.88
WellsFargo WFC43.38 -0.59
Welltower WELL88.28 1.72
WestPharmSvcsWST142.88 0.53
WesternDigitalWDC54.06 -0.37
tWesternMidstrmWES22.82 -0.31
WesternUnionWU 20.88 0.11
WestlakeChemWLK60.60 -0.38
WestpacBankingWBK18.76 -0.07
WestRock WRK32.60 -0.64
WeyerhaeuserWY 24.78 0.28
WheatonPrecMetWPM26.66 0.22
Whirlpool WHR129.17 -0.65
Williams WMB22.92 -0.19
WillisTowersWLTW190.46 0.12
Wipro WIT 3.78 0.01
Wix.com WIX142.20 -0.98
Woodward WWD104.39 0.27
WooriFin WF 28.36 0.74
Workday WDAY185.99 0.22
WW Ent WWE68.95 1.53
WynnResortsWYNN102.50 -0.83
XPO LogisticsXPO 65.04 -0.40
XcelEnergy XEL 61.53 0.75
Xerox XRX 27.93 0.35
Xilinx XLNX103.80 0.82
Xylem XYL 75.15 0.27
Yandex YNDX35.86 -0.01
YumBrands YUM116.40 0.85
YumChina YUMC42.60 0.78
ZTO ExpressZTO 19.10 0.08
ZayoGroup ZAYO33.77 0.03
ZebraTech ZBRA197.72 -2.40
Zendesk ZEN 74.62 -0.08
Zillow C Z 34.45 -0.37
Zillow A ZG 34.27 -0.39
ZimmerBiometZBH135.13 1.20
ZionsBancorpZION39.20 -0.45
Zoetis ZTS123.68 1.89
ZoomVideo ZM 90.64 -2.01
Zscaler ZS 79.18 -2.32
Zynga ZNGA 5.55 -0.13Net
Stock Sym Close ChgThursday, August 15, 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
Telefonica TEF 6.51 -0.8
Telephone&DataTDS 24.37 -1.7
Terex TEX 23.13 -3.4
TevaPharm TEVA 6.07 -2.2
TexasRoadhouseTXRH49.77 -1.4
Textron TXT 42.53 0.4
ThorIndustriesTHO 42.05 -5.0
3D Systems DDD 6.47 -3.2
3M MMM155.63 -0.3
Tidewater TDW 14.48 -2.9
TileShop TTS 2.27 -8.6
TitanPharm TTNP 0.40-37.4
TortoiseAcqnWtSHLL.WS 0.58 -4.0
Total TOT 47.86 -0.6
TownSports CLUB 1.29 ...
TransWorldEntTWMC 4.62 8.7
Transocean RIG 3.76 -1.0
TreviTherap TRVI 4.04 -9.5
TrinityIndustriesTRN 16.28 -3.5
TripAdvisor TRIP 37.90 -0.3
TuesdayMorningTUES 1.31 -2.2
TufinSoftwareTUFN15.76 -4.6
Tupperware TUP 13.17 -3.3
TwinDisc TWIN 9.72 -3.7
UBS Group UBS 10.12 ...
USA Truck USAK 7.62 -5.6
USWellServicesWtUSWSW 0.26-23.5
US Xpress USX 3.60 -6.0
Uber UBER32.92 -2.2
UltraparPart UGP 4.16 -8.1
UnionBanksharesUNB 27.36 -3.4
Unisys UIS 8.03 -4.5
UnitedFinBncpUBNK12.33 -1.1
UnitedNatFoodsUNFI 6.75 -2.7
US Steel X 10.85 -5.6
UnityBiotech UBX 6.13 -5.1
UnumGroup UNM 25.69 -2.6
UrbanOutfittersURBN19.63 -1.9
Valaris VAL 3.58 -3.9
Vale VALE 10.68 -0.8
Veoneer VNE 14.75 -3.2
VerbTech VERB 1.25-32.9
VerbTechnologyWtVERBW 0.25-51.4
VermilionEnergyVET 14.36 -0.8
Verso VRS 10.95 -3.5
VikingTherap VKTX 6.53 -4.7
VikingTheraWtVKTXW 5.25 -3.4
Vishay VSH 15.03 -1.3
VislinkTech VISL 0.80 -8.6
VistaOutdoor VSTO 4.30 -5.2
ViveveMedicalVIVE 0.12 -1.2
Wabtec WAB 61.00 -3.0
WalgreensBootsWBA 49.12 -2.2
WandaSports WSG 3.54 -1.9
WashingtonPrimeWPG 3.12 -2.1
WesBanco WSBC33.69 -1.1
WescoIntl WCC 42.03 ...
WestellTech WSTL 1.42 -0.3
WesternMidstrmWES 22.39 -1.3
WestwaterRscsWWR 2.81 -9.8
WhitingPetrolWLL 8.08 -3.8
WideOpenWestWOW 5.21 -1.2
WidePoint WYY 0.34 ...
WinsFinance WINS10.15 -8.5
WintrustFin WTFC60.20 -1.2
WolverineWwideWWW23.05 -3.3
WrightMedicalWMGI20.46 0.9
XeneticBiosci XBIO 1.54 -5.8
YRC WorldwideYRCW 2.18-12.9F
or p
o
,nal