M16 BARRON’S July22,2019
1.450.37PivotalAcqnWtPVT.WT ......1.28–0.07 ...
10.17 10.00 PivotalInvtII PIC.UT ......10.12+0.01 ...
29.15 9.89 PivotalSoftwarePVTL ...dd10.09–0.48 ...
27.7019.34PlainsAllAmPipe PAA 5.9 7 24.60–0.04.36
27.0019.17PlainsGP PAGP 5.8^9 24.75–0.32.36
81.9044.97PlanetFitness PLNT ... 67 74.17–3.37 ...
73.9030.90Plantronics PLT 1.6dd36.65+0.93.15
32.8017.49PlayAGS AGS ...dd19.41–1.76 ...
123.4870.27PolarisIndustries PII 2.9 16 84.26–2.17.61
45.5324.47PolyOne POL 2.6 16 30.41+0.08 .195
55.9843.32PortlandGenElec POR 2.8 22 54.61+0.09.385
113.7383.88PostHoldings POST ... 34 110.98+2.93 ...
17.3714.25PostalRealty PSTL .4...15.61–0.14.063
4.12 1.62 PrecisionDrilling PDS ...dd1.70–0.13 ...
18.6013.14PrefApartmentAPTS 7.3dd14.38–0.50.2625
41.7626.25PrestigeCnsHlth PBH ...dd32.09+1.13 ...
11.50 6.53PretiumResources PVG ... 43 11.38+0.65 ...
132.1790.28Primerica PRI 1.1 16 121.14–3.85.34
49.4834.11ProAssurance PRA 3.3 30 37.71–1.99.31
116.52 77.54Procter&Gamble PG 2.6 27 115.01+0.02.7459
84.96 56.71Progressive PGR .5 15 79.98–4.41.10
83.9955.21Prologis PLD 2.6 30 80.74+0.71.53
25.3811.27ProPetro PUMP ... 8 17.23–2.05 ...
76.2557.01ProsperityBcshs PB 2.4 14 67.82–0.18.41
166.6094.20ProtoLabs PRLB ... 39 106.98–2.15 ...
28.1522.22ProvidentFinSvcs PFS 3.7 13 24.61–0.10.23
106.6475.61PrudentialFin PRU 4.0^12 101.02–1.491.00
47.9733.32Prudential PUK 2.9 14 43.18–0.72.8593
61.6349.23PublicServiceEnt PEG 3.1 19 60.18–0.37 .47
251.28 193.89PublicStorage PSA 3.3 28 244.08–4.602.00
33.90 20.64PulteGroup PHM 1.3 9 33.23–0.34.11
29.1413.99PureStorage PSTG ...dd15.80–0.13 ...
19.935.00Puxin NEW ...dd5.60–0.13 ...
52.4311.30PyxusIntl PYX ...dd15.11–0.34 ...
10.487.36PzenaInvtMgmt PZN 1.5 13 7.80–0.22 .03
12.535.00QEPResources QEP ...dd5.32–1.74 ...
47.1334.27QTSRealty QTS 3.9dd44.61–1.48.44
81.80 43.41Q2Holdings QTWO ...dd79.98–1.20 ...
41.5532.33Qiagen QGEN ... 49 39.54–0.15 ...
24.937.22QuadGraphics QUAD15.9dd7.54–0.59.30
224.30157.13QuakerChemicalKWR .8 41 183.72–3.00.385
19.7510.70QuanexBldg NX 1.8dd17.85–0.67.08
41.0027.90QuantaServicesPWR .4 15 37.84–0.34.04
9.154.00Qudian QD ... 5 8.02–0.34 ...
115.6478.95QuestDiag DGX 2.1 19 99.28–3.70.53
8.241.58QuintanaEnergy QES ...dd1.97–0.20 ...
6.250.95QuorumHealth QHC ...dd1.52+0.07 ...
15.988.92QuotientTechQUOT ...dd11.10–0.22 ...R
24.9919.23RELX RELX 2.2 26 24.34–0.20.3761
56.2527.84RE/MAX RMAX2.9^19 28.87–1.76.21
17.886.42REV REVG 1.5dd13.69–0.39.05
162.1084.11RH RH ...^21 124.81+2.56 ...
91.4964.48RLI RLI 1.0 32 88.96+0.39.23
23.3115.91RLJLodging RLJ 7.7 18 17.05–0.67.33
10.06 9.95RMGAcqn RMG.UT ......10.06+0.01 ...
10.029.72RMGAcqn RMG ... ...9.82–0.03 ...
1.00 0.80 RMGAcqnWtRMG.WT ...... .80–0.05 ...
17.24 5.95 RPC RES 3.1 11 6.36–0.28.05
68.1351.95RPM RPM 2.2 38 62.29+0.56.35
14.4211.26RPTRealty RPT 7.7 70 11.42–0.34.22
6.761.92RRDonnelley RRD 6.0dd2.00–0.14.03
5.551.56RTWRetail RTW ...dd1.73–0.32 ...
22.615.60RYBEducation RYB ...dd6.40+0.08 ...
22.00 2.65 RaMedicalSysRMED ...dd2.74–0.56 ...
24.6214.78RadianGroup RDN .0 8 23.33–0.61.0025
147.7995.63RalphLauren RL 2.5 21 110.27–2.20.6875
18.60 4.96 RangeResources RRC 1.5dd5.29–0.99.02
9.914.70RangerEnergySvcsRNGR ... 17 6.97–0.93 ...
10.35 7.76 Ranpak PACK ...dd7.97–0.85 ...
1.500.75RanpakWt PACK.WT ......1.00–0.20 ...
97.6269.11RaymondJames RJF 1.6 12 84.82–1.28.34
22.07 4.45 RayonierAdvMatlsRYAM5.6^5 5.04–0.39.07
36.9626.30Rayonier RYN 3.7 44 29.42–0.23.27
210.89144.27Raytheon RTN 2.1 17 178.57–0.57.9425
17.3013.44ReadyCapital RC10.7 7 15.00–0.11.40
24.87 5.06 Realogy RLGY 6.8 7 5.26–0.33.09
74.1454.68RealtyIncome O 4.0 51 68.74–1.99 .2265
14.756.62RedLionHotels RLH ...dd6.82–0.35 ...
17.5014.29RedwoodTrustRWT 7.2 13 16.57+0.08.30
87.3166.04RegalBeloit RBC 1.5 14 80.35–0.43.30
10.289.76RegalwdGlbEnerRWGE ... 73 10.25+0.01 ...
1.700.80RegalwdGlbEnWtRWGE.WT ...... .90+0.05 ...
36.1822.90RegionalMgmt RM ...^9 26.14–0.78 ...
19.9912.39RegionsFin RF 3.7 11 15.13–0.09.14
22.4015.06Regis RGS ...dd18.38+0.60 ...
160.40 127.84ReinsGrp RGA 1.5 13 156.52–3.28.60
95.6668.62RelianceSteel RS 2.4 10 93.30+1.46.55
187.58 118.28RenaissanceRe RNR .8 18 180.12–3.83.34
2.541.15ReneSola SOL ...dd1.18–0.07 ...
2.47 0.82 Renren RENN ...dd .86–0.14 ...
9.909.62ReplayAcqn RPLA ......9.85+0.06 ...
10.159.99ReplayAcqnUnRPLA.UT ......10.03+0.01 ...
0.85 0.60 ReplayAcqnWtRPLA.WT ...... .60–0.04 ...
88.36 67.48RepublicSvcs RSG 1.7^28 87.11+0.14.375
32.5517.60ResideoTech REZI ... 6 19.22–2.28 ...
125.79 90.64ResMed RMD 1.2 40 123.46–0.93.37
15.756.01ResoluteForest RFP ... 2 6.87–0.11 ...
73.35 50.20RestaurantBrands QSR 2.7 40 73.02+0.40.50
13.3310.58RetailPropofAmerRPAI 5.8 44 11.48–0.42.1656
36.5424.50RetailValue RVI ...dd36.02+0.65 ...
29.6214.00Revlon REV ...dd19.94–0.36 ...
48.3625.11Revolve RVLV ...cc34.14–3.60 ...
89.8061.71RexAmerRes REX ...^20 79.75+4.93 ...
42.38 28.17RexfordIndlRealtyREXR 1.8cc41.14–0.79.185
32.1121.38Rexnord RXN ...cc28.24–0.57 ...
127.0064.41RingCentral RNG ...dd121.01–1.96 ...
64.0244.62RioTinto RIO 5.0 8 61.11+0.401.80
38.7730.76RitchieBros RBA 2.0 32 36.18+1.80.18
40.406.14RiteAid RAD ...dd6.79–2.02 ...
66.757.98RoadrunnerTransRRTS ...dd10.48–0.98 ...
19.451.02RoanRscs ROAN ...dd1.22–0.26 ...
79.9152.79RobertHalf RHI 2.2 15 57.64–0.95.31
198.23141.46Rockwell ROK 2.4 20 159.95–0.41.97
55.9348.68RogersCommB RCI 2.8^18 53.28–0.71.3736
206.4389.21Rogers ROG ... 33 156.68–7.56 ...
43.9133.75Rollins ROL 1.1 54 37.82+0.36.105
385.51 245.59RoperTech ROP .5 36 374.57–9.88.4625
26.8814.14RosettaStone RST ...dd23.10–0.61 ...
81.5665.76RoyalBkCanada RY 3.8 12 80.32+0.28.7687
7.314.98RoyalBkScotland RBS ... 17 5.79–0.08 ...
133.6089.48RoyalCaribbean RCL 2.5 13 110.15+0.01.7070.6055.04RoyalDutchARDS.A5.0 11 63.65–1.41.94
73.6056.26RoyalDutchBRDS.B5.9 11 64.00–1.45.94
7.502.69RubiconProjectRUBI ...dd7.18+0.32 ...
30.4518.13RudolphTech RTEC ... 23 27.04+0.05 ...
79.9544.80RyderSystem R 3.8^11 58.50+0.97 .56
12.855.99RyersonHolding RYI ... 2 8.01–0.05 ...
90.0264.36RymanHospitality RHP 4.8 15 75.35–1.76.90S
140.6294.81SAP SAP 1.0^39 124.63–12.141.6743
242.80 156.68S&PGlobal SPGI 1.0 32 239.93–1.33.57
57.9534.63Seacor CKH ... 15 48.10+0.33 ...
26.2011.42SEACORMarineSMHI ...dd13.16–1.36 ...
62.84 36.45 SINOPEC SHI 9.0 6 36.51–0.803.718
14.8410.71SITECenters SITC 6.1dd13.01–0.29.20
67.9551.82SJWGroup SJW 1.9 33 64.77+1.90.30
28.5623.17SKTelecom SKM 3.2 6 24.26–0.05.071
106.5476.77SLGreenRealty SLG 4.2 29 81.47–0.41.85
33.76 8.89 SMEnergy SM 1.0cc9.90–0.92.05
39.2825.22SPX SPXC ... 23 34.42+0.40 ...
54.1327.23SPXFLOW FLOW ...^34 38.39–0.73 ...
31.6623.24STAGIndl STAG 4.8 49 29.98–0.71 .1192
35.5926.93StoreCapital STOR 3.9 37 33.60–0.65.33
52.5930.27SabineRoyalty SBR 7.5 13 45.97–1.08.1764
3.531.28SafeBulkers SB ... 15 2.26+0.23 ...
12.917.98SafeguardSci SFE ... 19 11.39–0.45 ...
33.81 16.13Safehold SAFE 1.9 41 32.98+0.46.156
34.6016.63SailPointTechs SAIL ...dd20.66+0.35 ...
167.56113.60Salesforce.comCRM ...cc156.75–1.33 ...
23.6111.46SallyBeauty SBH ... 6 12.18+0.16 ...
6.25 3.33 SanJuanBasin SJT10.9 9 3.41–0.12.0269
17.545.86SandRidgeEnergy SD ...^9 6.46–0.50 ...
2.000.45SandRidgeMS SDT28.5 3 .61–0.01.0367
1.950.42SandRidgeMSII SDR27.1 3 .63 ....035
3.001.45SandRidgePermian PER16.2 4 1.75–0.01.071
26.10 16.10SantanderCons SC 3.1 10 25.40–0.56.20
25.6518.60SaratogaInvt SAR 8.6 8 24.85+0.28.55
39.7323.08Sasol SSL 2.9 13 23.97+0.62.4079
60.6545.49SaulCenters BFS 4.0 30 53.18–2.07.53
68.4334.46Schlumberger SLB 5.2 26 38.71–2.10.50
28.4616.59SchneiderNatl SNDR 1.3 13 18.81+0.70.06
53.6137.83SchwabC SCHW1.6 16 42.72+2.59.17
44.6924.35SchweitzerMaudSWM 5.2^11 33.86+0.39.44
93.3158.19ScienceApplicatSAIC 1.7 29 85.33–1.98.37
7.553.57ScorpioBulkersSALT 1.3dd6.23+0.07.02
30.8714.75ScorpioTankersSTNG 1.4dd27.84–1.67.10
104.17 57.96ScottsMiracleGroSMG 2.1 23 103.00+3.01.55
15.734.00ScullyRoyalty SRL ......15.30+1.13 ...
37.0010.52Sea SE ...dd34.65–0.52 ...
15.3010.40SeabridgeGold SA ...dd14.27+0.43 ...
26.723.00SeaDrill SDRL ...dd3.68–0.57 ...
38.29 3.11 SeadrillPartnersSDLP12.7^2 3.14–0.80.10
47.1330.22SealedAir SEE 1.5 16 43.18–0.37 .16
10.707.05Seaspan SSW 5.0^4 9.96–0.22.125
34.72 21.00SeaWorldEnt SEAS ... 43 33.37+0.04 ...
15.856.05SelectEnergySvcsWTTR ... 23 9.73–1.28 ...
21.6512.96SelectMedical SEM ... 15 16.10+0.39 ...
26.7911.06Semgroup SEMG16.0dd11.79–0.76.4725
141.86104.88SempraEnergy SRE 2.8 40 140.05+0.16.9675
56.2840.78SensataTechs ST ... 13 46.45–0.79 ...
78.4051.93SensientTech SXT 2.1 19 67.00–6.54 .36
2.000.75SequansCommsSQNS ...dd .94+0.06 ...
51.8930.60SeritageGrowth SRG 2.5dd40.37–2.01.25
47.87 37.03ServiceCorp SCI 1.5 20 46.79–0.96.18
56.5034.28ServiceMasterSERV ......53.55+0.48 ...
303.17147.63ServiceNow NOW ...dd289.74–11.39 ...
76.49 40.67ShakeShack SHAK ...cc74.17–1.31 ...
21.0817.50ShawCommB SJR 4.6 17 19.53–0.70 .0988
25.0815.86ShellMidstreamSHLX 7.8 12 21.37+0.15.415
479.64355.28SherwinWilliamsSHW 1.0 39 456.60–13.13 1.13
41.7934.02ShinhanFin SHG 2.8 3 38.38+0.751.3885
15.1010.31ShipFinance SFL10.9...12.85–0.05.35
339.00 117.64Shopify SHOP ...dd330.00+19.98 ...
55.7631.77Shutterstock SSTK ...^47 38.85–0.05 ...
5.35 2.02Sibanye-StillwaterSBGL ...dd5.18+0.42 ...
71.0716.25SignetJewelers SIG 7.9dd18.63+0.11.37
31.94 11.62 SilverBowRscsSBOW ... 2 11.87–1.65 ...
191.49 156.24 SimonProperty SPG 5.2 22 156.44–5.822.05
78.3649.54SimpsonMfg SSD 1.4 23 63.50–2.02.23
95.0445.32SiteOneLandscapeSITE ... 44 67.76–0.70 ...
72.3946.68SixFlags SIX 6.3 17 52.25–1.82.82
40.50 21.45SkechersUSA SKX ... 19 39.01+4.90 ...
31.1912.72SkylineChamp SKY ...dd27.25–0.49 ...
42.00 31.22 SlackTech WORK ...dd31.30–2.43 ...
55.79 20.34Smartsheet SMAR ...dd53.24–0.87 ...
61.0840.34SmithAO AOS 2.0 17 43.58–1.61.22
44.5532.22Smith&Nephew SNN 1.6 29 43.17–0.28.44
128.4391.32Smucker SJM 3.0 25 114.30+0.10.85
16.244.82Snap SNAP ...dd14.02–1.59 ...
189.46135.29SnapOn SNA 2.5 12 150.00–9.76.95
12.3410.10SocialCapHedIPOA.UT ... 59 11.07–0.27 ...
10.979.83SocialCapHedIPOA ......10.49–0.14 ...
2.380.63SocialCapHedWtIPOA.WT ......1.88–0.37 ...
49.2128.30SOQUIMICH SQM 3.2 20 30.80+0.66.3134
11.66 3.78 Sogou SOGO ... 20 3.83–0.04 ...
19.3110.50SolarisOilfield SOI 3.1^7 13.09–1.24.10
21.2212.25SolarWinds SWI ...dd18.15–0.76 ...
24.29 12.78SonicAutomotive SAH 1.7 11 23.73+0.30.10
66.5750.30SonocoProducts SON 2.8 20 60.92–4.24 .43
61.0241.91Sony SNE .4 8 53.66–2.11.1828
59.36 32.01Sotheby's BID ... 28 57.93–0.16 ...
36.7226.06SoJerseyInd SJI 3.5dd33.06–0.33.2875
57.7945.05SouthJerseyIndsUn SJIU 6.9...52.56–0.33.9063
57.0842.50Southern SO 4.5 17 55.27–0.40 .62
49.5629.01SoCopper SCCO4.3^20 37.63+0.76.40
64.0244.28SouthwestAir LUV 1.4 12 52.02–0.49.18
91.9372.68SouthwestGasSWX 2.4 23 89.12–1.43.545
6.23 2.36 SouthwesternEnerSWN ... 1 2.44–0.28 ...
10.129.51SpartanEnergySPAQ ...cc10.00+0.01 ...
92.7240.54SpectrumBrands SPB 3.3 27 51.69+0.15.42
19.04 13.47SpeedwayMotor TRK 3.2 15 18.89+0.16.15
87.1370.25Spire SR 2.8 19 84.95–0.30.5925
100.3464.48SpiritAeroSys SPR .6 13 78.54+2.88.12
65.3539.75SpiritAirlines SAVE ... 14 50.89+0.08 ...
11.616.36SpiritMTAREITSMTA15.8dd8.36–0.141.33
45.6333.86SpiritRealtyCap SRC 5.7^28 43.60–1.20.625
198.99103.29Spotify SPOT ...dd144.11–8.19 ...
28.0013.76SpragueRscs SRLP14.9 13 17.91–0.60.6675
7.905.35Sprint S ...dd6.95–0.15 ...
101.1549.82Square SQ ...dd78.51–3.77 ...
18.4712.63St.Joe JOE ... 34 17.83+0.01 ...
2.440.67StageStores SSI .0dd .74+0.02.05
56.5442.03StandardMotor SMP 2.0 22 44.89+0.12.23114.2062.02StandexInt SXI 1.2 18 68.94–2.04.20
155.22106.41StanleyBlackDck SWK 1.8 34 143.55–3.60 .69
115.6485.92StanleyBlackDeckUn SWP 5.3...101.78–1.061.3438
26.7421.44Stantec STN 1.8 52 24.09–0.30.1105
10.258.87StarGroup SGU 5.2 13 9.67–0.02 .125
9.334.62StarrettA SCX ... 8 6.13–0.30 ...
8.935.26Startek SRT ...dd6.60–0.43 ...
23.37 19.16StarwoodPropSTWD8.3^18 23.04–0.21.48
90.2053.53StateStreet STT 3.1 10 60.08+4.89.47
17.2012.93SteelPartners SPLP ...dd14.00+0.37 ...
19.3513.40Steelcase SCS 3.4 16 16.83–0.70.145
95.3269.17Stepan SCL 1.1 20 92.95+0.24.25
154.0999.14Steris STE .9 41 146.25–1.73.34
23.5015.62SterlingBancorp STL 1.3 11 21.15–0.42.07
45.75 38.18 StewartInfo STC 3.1 20 38.33–1.77.30
60.2538.39StifelFinancial SF 1.0 12 58.65–1.22.15
24.4012.00STMicroelec STM 1.1 13 18.19+0.33.06
5.631.44StoneMorPtrs STON ...dd1.89–0.09 ...
35.0021.91Stoneridge SRI ... 18 31.49–0.07 ...
211.13 144.75Stryker SYK 1.0^22 208.02+1.62.52
28.5912.73StudioCity MSC ...dd19.50–0.54 ...
70.0049.19SturmRuger RGR 2.0 19 54.94–0.09.29
24.6318.63SuburbanPropane SPH10.1 18 23.84+0.08.60
8.446.33SumitomoMitsSMFG3.9 7 7.01–0.01.1761
14.799.29SummitHotelProp INN 6.4^15 11.23–0.26.18
26.2211.25SummitMaterials SUM ...cc18.50–0.23 ...
17.736.45SummitMidstreamSMLP15.6dd7.36–0.54.2875
136.6494.63SunComms SUI 2.3cc131.39–2.23.75
42.59 31.49SunLifeFinancial SLF 3.8 14 42.39+0.45.3897
13.967.29SunCokeEnergy SXC ...^22 8.98+0.21 ...
42.5525.81SuncorEnergy SU 4.0 17 31.15–1.13.3117
7.93 1.95 SunlandsTech STG ...dd2.09–0.17 ...
33.96 23.80Sunoco SUN 9.9 20 33.39+0.73.8255
17.0312.70SunstoneHotelInv SHO 5.2 14 13.15–0.36.05
75.0846.05SunTrustBanks STI 3.1 12 65.39+0.58.50
11.14 0.76 SuperiorEnergy SPN ...dd .82–0.35 ...
22.95 2.51 SuperiorIndsIntl SUP13.6 28 2.64–0.29.09
26.9415.18Suzano SUZ 1.2dd17.59+0.52.2251
14.376.39Switch SWCH .9cc13.20–0.16.0294
36.24 21.78SynchronyFin SYF 2.4 7 35.05–0.91.21
109.6271.83Synnex SNX 1.6 12 95.38–0.68.375
55.4229.93SynovusFin SNV 3.3 11 36.28+0.86.30
75.9859.44Sysco SYY 2.2 23 70.86–1.73.39
47.7519.60Systemax SYX 2.3 19 20.67–0.81.12T
41.6021.08TALEducation TAL ... 59 36.18+0.28 ...
51.3634.58TCEnergy TRP 4.4 16 50.53–0.13.5708
26.5518.17TCFFin TCF 2.9 12 20.87–0.27.15
40.26 26.88TCPipeLines TCP 6.6dd39.48+0.62.65
97.9969.84TEConnectivity TEL 2.1 11 88.71–5.73.46
16.5710.24Tegna TGNA 1.8 8 15.31–0.50.07
38.3232.46Telus TU 4.6 18 36.92–0.51 .4235
37.4520.89Ternium TX 5.3 3 22.74+0.331.20
17.6812.79TIMPart TSU ...^13 16.25+0.16 ...
57.15 41.49TJX TJX 1.7 22 54.64–2.05.23
10.509.84TPGPace TPGH ... 71 10.31–0.04 ...
1.770.97TPGPaceWt TPGH.WT ......1.46–0.24 ...
20.8917.81TPGREFin TRTX 8.8 12 19.60–0.18.43
17.1810.37TRIPointe TPH ... 8 12.66+0.08 ...
177.59 94.81TableauSftwr DATA ...dd172.59–1.05 ...
28.785.03TailoredBrandsTLRD13.6 4 5.28–0.82.18
45.6434.21TaiwanSemi TSM 2.3 22 43.83+2.60 1.2756
21.6315.94TakedaPharm TAK 3.6 22 17.38–0.41.4172
26.3520.05TallgrassEnergy TGE 9.8 20 21.53–0.75 .54
37.6414.60TalosEnergy TALO ... 10 22.60–2.15 ...
24.9115.48Tanger SKT 8.9 18 15.99–0.40 .355
54.3527.93Tapestry TPR 4.5 12 30.30–0.04.3375
59.2133.55TargaResourcesTRGP 9.2dd39.71–2.12 .91
90.3960.15Target TGT 3.0 15 88.01+0.48.66
117.5676.93TaroPharm TARO ... 12 83.56+0.66 ...
19.6910.29TataMotors TTM ...dd11.28–0.29 ...
65.50 39.32 TaubmanCtrs TCO 6.8 45 39.88–1.02.675
22.56 14.73TaylorMorrisonTMHC ... 12 21.93+0.36 ...
25.5513.91Team TISI ...dd15.10+0.12 ...
33.6018.20TechnipFMC FTI 2.1dd25.11–0.67.13
26.4018.17TeckRscsB TECK .7^6 22.20+0.52.0375
7.492.82Teekay TK 5.0dd4.44+0.05.055
17.5010.74TeekayLNGun TGP 5.1 39 14.97–0.51.19
2.621.03TeekayOffshore TOO .0dd1.22–0.09.01
1.420.87TeekayTankers TNK ...dd1.26–0.12 ...
24.5716.04TejonRanch TRC ...cc17.59–0.22 ...
89.0542.08TeladocHealthTDOC ...dd68.55–2.07 ...
9.192.19Telaria TLRA ...dd7.90+0.35 ...
20.8712.34TelecomArgentina TEO 1.9dd17.55–0.48.3258
281.27 189.35TeledyneTech TDY ... 30 278.09+0.04 ...
342.25 226.02Teleflex TFX .4 85 335.05+0.78.34
14.47 9.21TelefonicaBras VIV ... 10 14.27+0.30 ...
9.117.70Telefonica TEF 4.8 11 8.16–0.17.2255
30.60 21.75TelekmIndonesia TLK 2.1 23 30.19+0.38.7724
37.2924.00Telephone&Data TDS 2.0 25 32.70+0.91.165
78.59 38.90TempurSealy TPX ... 40 77.22–0.55 ...
37.3420.45Tenaris TS 3.3 17 25.11–2.27.56
19.9711.81TencentMusic TME ...^81 14.36–1.35 ...
39.7416.61TenetHealthcare THC ...dd18.08–1.40 ...
86.0348.97Tennant TNC 1.3 34 65.75+1.60.22
47.948.59Tenneco TEN .0dd9.06–0.55.25
49.4233.83Teradata TDC ...cc35.15–1.49 ...
44.8225.47Terex TEX 1.4dd30.70+0.06.11
50.7933.52TerrenoRealty TRNO 2.0 42 48.75–0.97.24
5.111.29TetraTech TTI ...dd1.52–0.28 ...
25.96 7.67 TevaPharm TEVA ...dd7.91–1.34 ...
915.66409.00TexasPacLand TPL .2 19 761.50–28.746.00
16.409.10Textainer TGH ...^11 9.43–0.26 ...
72.8743.27Textron TXT .2 10 49.14–4.47.02
305.45208.34ThermoFisherSci TMO .3 37 289.82–1.12 .19
27.9518.37Thermon THR ... 37 25.65+0.12 ...
14.408.85ThirdPointReinsTPRE ...dd10.26–0.36 ...
68.60 44.75ThomsonReuters TRI 2.1 43 67.67+0.29.36
109.9447.71ThorIndustries THO 2.7 24 58.35–0.97.39
21.787.813DSystems DDD ...dd8.74–0.04 ...
219.75159.323M MMM 3.3 18 172.61–0.731.44
36.0918.36Tidewater TDW ...dd21.47–2.00 ...
5.831.58TidewaterWtATDW.WTA ......2.66–0.20 ...
4.951.29TidewaterWtBTDW.WTB ......2.49–0.12 ...
141.6473.04Tiffany TIF 2.5 20 92.67–1.99.58
25.467.63Tilly's TLYS ... 10 8.24+0.10 ...
52.4533.98Timken TKR 2.3 12 47.68–0.69.28
18.846.66TimkenSteel TMST ...dd6.93–0.26 ...
10.753.82TItanIntl TWI .5dd4.03–0.19.005
39.8028.68TollBros TOL 1.2^7 36.10–0.70.11
40.8226.96TootsieRoll TR 1.0 43 37.64+0.80.09
86.9641.27TopBuild BLD ... 19 79.90–4.04 ...
92.42 69.68Torchmark TMK .8 15 91.04–1.01.172575.1352.97Toro TTC 1.2 27 72.35+4.98.225
62.0047.73TorontoDomBk TD 3.7 12 58.79+0.07 .5554
10.009.61TortoiseAcqn SHLL ......9.80+0.05 ...
10.209.95TortoiseAcqnSHLL.UT......10.05+0.03 ...
0.750.65TortoiseAcqnWtSHLL.WT...... .65 ... ...
65.6949.70Total TOT ... 12 54.50–1.95 ...
135.47 75.58TotalSystem TSS .4^41 132.55+0.45.13
36.6517.15TowerIntl TOWR1.7 25 30.78–0.21.13
9.793.95TownsquareMedia TSQ 5.4dd5.54–0.05.075
135.57111.12ToyotaMotor TM 2.7 11 130.17+2.462.1878
7.613.99Transalta TAC 2.0dd6.14–0.14 .0306
38.3422.85TrancntlRlty TCI ... 1 26.48–0.67 ...
502.67 307.36TransDigm TDG ... 33 483.59–14.47 ...
14.475.28Transocean RIG ...dd5.80–0.66 ...
17.788.81TransportadGas TGS ... 7 15.20–1.04 ...
79.4852.15TransUnion TRU .4 52 75.02–0.36.075
155.09 111.08Travelers TRV 2.2 15 150.23–3.16.82
15.456.69TrecoraResourcesTREC ...dd9.50+0.01 ...
26.5014.85Tredegar TG 2.6 21 16.61–0.34.11
67.8841.18TreeHouseFoods THS ...dd57.09+1.52 ...
90.7450.88Trex TREX ... 32 69.87–1.67 ...
46.53 31.67TribuneMediaATRCO 2.2 11 46.34–0.05.25
9.85 9.61TrineAcqn TRNE ... ...9.76+0.01 ...
10.1710.00TrineAcqnUnTRNE.UT......10.11+0.01 ...
1.000.61TrineAcqnWt TRNE.WT...... .72+0.03 ...
72.97 38.74TriNet TNET ... 26 71.72+0.30 ...
28.3218.99TrinityIndustries TRN 3.5 19 19.68–0.20.17
82.18 36.40 Trinseo TSE 4.2 8 37.70–1.80.40
38.0515.45Triple-SMgmt GTS .0dd26.00+1.26.00
15.13 10.25TriplePtVent TPVG 9.7 8 14.90+0.42.36
39.5628.20TritonIntl TRTN 6.4 7 32.52–0.51.52
26.0011.16TriumphGroup TGI .7dd22.33–0.95.04
19.166.46Tronox TROX 1.5cc11.83–0.15.045
29.8520.56TrueBlue TBI ... 13 21.68–0.07 ...
3.732.56TsakosEnergy TNP 5.8dd3.42+0.02.05
31.04 18.05TufinSoftware TUFN ......26.17–3.51 ...
41.7017.02Tupperware TUP 6.0 6 17.97+0.32.27
7.163.93TurkcellIletism TKC 3.4 13 5.77+0.06.1364
57.0626.39TurningPoint TPB .3 37 53.55+1.01.045
2.95 0.58 TurquoiseHill TRQ ... 3 .63–0.45 ...
22.0312.62TutorPerini TPC ... 7 13.41–0.77 ...
151.0055.58Twilio TWLO...dd145.62+3.47 ...
33.9827.21TwinRiver TRWH1.4...27.94–1.03.10
44.3926.19Twitter TWTR... 21 36.77–1.07 ...
16.0112.06TwoHarbors TWO12.5dd13.19+0.06.40
252.47173.26TylerTech TYL ...^65 221.02–6.25 ...
84.3049.77TysonFoods TSN 1.9 15 80.80–0.58.375U
16.6811.32UBSGroup UBS 5.7 10 11.97–0.25.6875
47.1136.40UDR UDR 3.0 87 45.43–0.83.3425
59.31 50.28 UGI UGI 2.4 23 50.28–2.62.30
16.6911.14UMHProp UMH 5.9dd12.19–0.35.18
61.8546.21Unitil UTL 2.5 20 59.27–0.35.37
18.56 12.09USACompressionUSAC11.4dd18.44+0.06.525
59.7432.33USCellular USM ... 26 47.89+1.42 ...
11.92 9.15USDPartners USDP12.3 20 11.75+0.07.3625
40.9227.51USFoods USFD ... 19 35.21–0.96 ...
129.6598.69USPhysTherapyUSPH 1.0 87 125.77–2.58.30
27.879.30USSilica SLCA 2.2dd11.23–2.06.0625
16.343.80USXpress USX ... 8 4.56+0.24 ...
47.0836.08Uber UBER ...dd43.18–0.81 ...
7.904.43UltraparPart UGP 2.7 17 5.38–0.08.0839
27.69 16.52UnderArmourA UAA ...cc26.95–0.35 ...
24.47 15.05UnderArmourC UA ...cc23.95–0.03 ...
33.6216.85Unifi UFI ...^28 18.16–0.15 ...
192.39 132.38Unifirst UNF .2 22 188.80+3.10.1125
62.4152.08Unilever UN 2.6 15 60.16–0.38.4641
64.1050.80Unilever UL 2.9 15 62.36–0.32.4641
180.02128.08UnionPacific UNP 2.0 21 175.30+1.25.88
20.958.98Unisys UIS ... 45 9.82–0.35 ...
29.06 7.10 Unit UNT ...dd7.59–0.44 ...
2.961.64UnitedMicro UMC ... 35 2.15–0.15 ...
43.818.07UnitedNatFoodsUNFI ...dd9.21–0.40 ...
125.0989.89UPSB UPS 3.7 20 103.31–2.60.96
173.0094.28UnitedRentals URI ... 9 118.98–17.36 ...
55.5643.14USBancorp USB 2.7 13 55.00+1.40.37
38.8911.67USSteel X 1.3 2 15.07+0.92.05
144.40100.48UnitedTech UTX 2.2^20 132.39–1.33.735
287.94208.07UnitedHealth UNH 1.7 19 256.65–9.251.08
31.2316.33Univar UNVR ... 62 20.51–0.93 ...
76.9850.67Universal UVV 5.0 15 60.54+0.02.76
92.1358.70UniversalHealth UHT 3.1 64 88.00–0.84.68
142.22111.79UniversalHealthB UHS .3 16 132.63–0.27.10
50.50 25.58 UnivInsurance UVE 2.5 8 25.60–2.67.16
4.201.86UnvlTechInst UTI ...dd3.76+0.03 ...
41.2826.77UnumGroup UNM 3.2 13 32.95–0.13 .285
23.3716.13UrbanEdgeProp UE 5.3 17 16.50–0.71.22
18.5014.75UrstadtBiddle UBP 5.9 29 16.70–0.07.245
23.1618.50UrstadtPropA UBA 5.2 37 21.28+0.07.275
137.9558.30UsanaHealth USNA ... 13 62.65+2.92 ...V
9.726.88VEREIT VER 6.2dd8.82–0.31.1375
91.3063.23VF VFC 2.3 28 87.34–1.54.51
23.2717.64VICIProp VICI 5.3 15 21.64–0.63.2875
6.863.32VOCEnergy VOC11.4 8 5.62+0.13.16
3.201.22VaalcoEnergy EGY ... 1 1.73+0.01 ...
302.76179.60VailResorts MTN 3.1^30 225.71–1.781.76
16.1310.89Vale VALE ... 20 14.04+0.24 ...
122.4268.81ValeroEnergy VLO 4.3 13 83.65–1.10 .90
5.481.63Valhi VHI 3.3 4 2.39+0.01.02
144.00103.01ValmontInds VMI 1.2 31 129.19–0.59.375
23.1616.90Valvoline VVV 2.1 17 20.15+0.12.106
24.6314.70Vapotherm VAPO ...dd18.38–1.98 ...
142.50101.42VarianMed VAR ... 32 132.80–2.07 ...
17.778.62VectorGroup VGR16.8 23 9.54–0.05.40
46.5119.61Vectrus VEC ... 13 42.65+0.69 ...
13.448.34Vedanta VEDL10.9 9 9.47–0.36.1078
176.90 73.47VeevaSystemsVEEV ...cc169.49–5.60 ...
15.833.59VenatorMaterialsVNTR ...dd4.14–0.21 ...
73.7451.80Ventas VTR 4.7^57 66.92–2.20.7925
57.9315.41Veoneer VNE ...dd16.34–0.08 ...
51.00 16.11 Veritiv VRTV ...dd16.67–0.80 ...
61.5850.05Verizon VZ 4.3 15 56.59–0.60.6025
36.7119.43VermilionEnergy VET10.3 15 19.98–1.92 .1763
34.6016.55Verso VRS ... 3 17.06–0.77 ...
52.5825.02VersumMaterials VSM .6 25 51.85+0.07.08
71.11 46.17Viad VVI .6 36 70.34+1.04.10
24.198.63VinceHolding VNCE ...dd12.92–0.83 ...
10.334.31Vipshop VIPS ... 14 7.51–0.22 ...181.84 121.60Visa V .6 38 179.24–1.09 .25
26.1515.06Vishay VSH 2.4 7 16.02+0.24.095
45.0026.34VishayPrecision VPG ... 20 40.09–0.40 ...
19.41 7.43 VistaOutdoor VSTO ...dd7.51–1.07 ...
27.8620.84VistraEnergy VST 2.3 25 21.83–0.75.125
2.461.15VistraEnergyWtVST.WTA ......1.73–0.17 ...
13.953.32VitaminShoppe VSI ... 30 4.34+0.11 ...
8.50 3.55VivintSolar VSLR ...dd8.16+0.24 ...
206.80129.33VMware VMW ... 38 179.50+9.80 ...
42.60 27.32 VoceraComm VCRA ...dd27.72–1.61 ...
14.737.92Vonage VG ...cc12.54–0.45 ...
77.5959.48VornadoRealty VNO 4.1 21 63.92–1.68.66
4.751.55voxeljet VJET ...dd1.80–0.08 ...
57.38 36.66VoyaFinancial VOYA .1 18 56.31–0.62.01
140.0082.52VulcanMatls VMC .9 35 136.01+0.22 .31W
146.6898.90WABCO WBC ... 18 132.46–0.26 ...
9.883.62W&TOffshore WTI ... 4 4.83+0.14 ...
87.91 63.27WECEnergy WEC 2.7 25 86.31+0.84 .59
221.66 131.35WEX WEX ... 70 216.57–2.50 ...
63.52 39.24WNS WNS ... 31 62.86+2.98 ...
86.4162.12W.P.Carey WPC 4.9 28 83.84–0.491.034
84.6450.31WPP WPP 6.7 10 57.56–3.07 2.363
20.80 9.82 WPXEnergy WPX ... 21 10.28–0.93 ...
20.7812.25WabashNationalWNC 2.1 14 15.18–0.12.08
115.4061.95Wabtec WAB .7^33 70.06–1.98.12
21.6315.96Waddell&ReedFinWDR 5.9 8 16.88+0.10.25
56.8025.15WageWorks WAGE ...cc51.05+0.15 ...
60.6737.96Walker&Dunlop WD 2.1 11 55.85–0.72.30
115.49 85.78Walmart WMT 1.9 39 113.90–0.70.53
33.4920.88WarriorMetCoal HCC .8 2 25.50+0.39.05
8.12 3.23 WashingtonPrimeWPG29.8 11 3.36–0.33.25
31.8522.53WashingtonREITWRE 4.4cc27.13–0.62.30
97.9370.28WasteConnectionsWCN .7 46 94.58–2.30.16
118.89 81.01WasteMgt WM 1.8 27 116.79–1.12.5125
255.21167.94Waters WAT ... 27 213.72–3.41 ...
187.46131.88Watsco WSO 4.1 24 155.25–9.591.60
181.00132.69WatscoB WSO.B4.1 24 154.65–10.451.60
94.8161.17WattsWater WTS 1.0 24 90.81–1.39.23
173.7276.60Wayfair W ...dd145.38–4.73 ...
69.6343.95WebsterFin WBS 3.2 12 49.52+2.07.40
13.63 8.27 Weidai WEI ......8.43–0.18 ...
32.0223.80WeingartenRealty WRI 5.9 21 26.86–0.77.395
53.5135.26WeisMarkets WMK 3.4 16 36.22–0.47.31
23.3510.66Welbilt WBT ... 39 16.71–0.11 ...
324.99220.63WellCareHealthWCG ... 28 286.87–5.52 ...
59.5343.02WellsFargo WFC 3.9^10 46.03–1.33.45
86.9160.74Welltower WELL 4.2 89 83.05–1.70.87
14.237.38WescoAircraft WAIR ... 30 10.80–0.13 ...
63.2043.94WescoIntl WCC ... 10 48.45–1.73 ...
127.0691.75WestPharmSvcs WST .5 42 121.41–3.02.15
60.0137.39WestAllianceBcp WAL ... 10 46.00+0.88 ...
11.388.26WesternAssetMortWMC12.4 14 10.02–0.05.31
37.6925.89WesternMidstrmWES 8.0^20 30.35–1.38.61
20.8916.42WesternUnion WU 3.9 11 20.40–0.10 .20
109.8757.20WestlakeChem WLK 1.5 11 68.44–0.41.25
27.7520.25WestlakeChemPtrsWLKP 7.1 15 23.92+0.11.4452
22.2016.41WestpacBankingWBK 6.7 13 19.68+0.03.6518
58.2832.01WestRock WRK 5.0 11 36.23–0.72.455
61.0828.10Westwood WHG 8.9 14 32.32–1.08.72
35.7920.52Weyerhaeuser WY 5.4 99 25.09–0.45.34
27.07 15.08WheatonPrecMetWPM 1.3 28 26.73+2.62.09
154.7999.40Whirlpool WHR 3.2 41 148.19+1.771.20
1065.04832.88WhiteMtnIns WTM .1 16 1043.00–1.001.00
14.6511.50WhitestoneREITWSR 9.1 31 12.53–0.24.095
55.17 14.74 WhitingPetrol WLL ... 6 15.66–1.72 ...
12.916.40WideOpenWestWOW ... 7 7.31–0.37 ...
67.7040.66WileyA JW.A 3.1 15 44.58–1.21.34
66.7641.18WileyB JW.B 3.0 15 45.04–0.98.34
24.599.85WilliamLyonHomes WLH ... 8 19.03–0.50 ...
32.2220.36Williams WMB 5.5dd27.57–1.28.38
73.9945.01Williams-SonomaWSM 2.8 16 69.26+3.82.48
42.7819.77Winnebago WGO 1.1 11 39.33+0.32.11
4.633.62Wipro WIT .3 20 4.17–0.03.0105
39.7726.54WolverineWwideWWW 1.5 14 27.11–0.17.10
46.3832.05WooriFin WF 3.0 5 35.46–0.141.3191
61.7624.75Workiva WK ...dd57.51–3.24 ...
36.8319.81WorldFuelSvcs INT 1.1 18 35.92–0.05.10
100.4558.50WWEnt WWE .7 85 70.23–2.95.12
133.63 70.41Worldpay WP ...cc131.41+0.65 ...
48.5731.42WorthingtonIndsWOR 2.4 16 39.66+0.81.24
47.5533.55WyndhamDestWYND3.9 17 45.78–0.64.45
62.3843.03WyndhamHtls WH 2.0 41 58.79–1.93.29XYZ
20.30 2.91 XFinancial XYF ... 3 3.02–0.12 ...
116.2741.05XPOLogistics XPO ... 23 62.01+3.60 ...
25.0816.47XeniaHotels XHR 5.3 15 20.82–0.42.275
36.5818.58Xerox XRX 2.9 19 34.29–1.08.25
5.103.60XinyuanRealEst XIN 9.1 3 4.27+0.05.10
85.3960.65Xylem XYL 1.2 27 80.87–1.63.24
36.6012.40YETI YETI ... 44 32.87–0.54 ...
18.7311.99YPF YPF 1.3 9 17.29–1.15 .1377
3.231.78YamanaGold AUY .7dd2.85+0.21.005
52.5029.33Yelp YELP ... 50 34.08–1.96 ...
27.1912.90Yext YEXT ...dd20.59–0.07 ...
21.559.61Yirendai YRD ...^5 11.55–0.88 ...
113.59 77.68YumBrands YUM 1.5 27 112.53+1.48.42
48.2730.10YumChina YUMC1.1 27 44.34+0.64.12
21.4814.69ZTOExpress ZTO ... 22 19.66–0.16 ...
38.2320.27ZayoGroup ZAYO ... 62 33.54+0.06 ...
94.8945.60Zendesk ZEN ...dd90.69–2.93 ...
134.5596.99ZimmerBiomet ZBH .8dd123.45+2.85.24
116.4778.90Zoetis ZTS .6^40 114.09+0.78.164
35.6813.04Zuora ZUO ...dd15.31–1.08 ...
25.71 10.72Zymeworks ZYME ...dd24.29+0.29 ...NYSEARCA
25.8623.40AcquirersFund ZIG ......25.50–0.19 ...
17.6813.68EmpireStateReal250 FISK 2.9...14.54–0.71.105
17.7212.16EmpireStateReal60OGCP2.9...14.53–0.71.105
17.7911.99EmpireStateRealESESBA 2.9 ...14.59–0.34.105
25.23 23.12PacerUSCashCows BUL 1.1 ...24.93–0.22.0654
24.4114.58USBrentOilFd BNO ......18.70–1.04 ...
37.1522.05USGasolineFd UGA ......30.40–1.93 ...
39.8718.34USNatGas UNG ......19.41–1.68 ...
16.249.23UnitedStatesOilFd USO ......11.67–0.85 ...
11.848.70US12mthNtlGas UNL ......8.96–0.62 ...
28.5417.05US12moOilFd USL ......21.28–1.23 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List