THE WALL STREET JOURNAL. Thursday, February 27, 2020 |B9
52-Wk %
Stock Sym Hi/Lo Chg
BaytexEnergyBTE 0.95 -2.5
Belden BDC 41.29 -2.0
Benefitfocus BNFT 13.74 -6.9
Berry(bry) BRY 6.10 -4.4
BlackStoneMinBSM 8.60 -3.4
BlockHR HRB 21.49 -2.1
BlueprintMed BPMC 57.17 -2.9
BogotaFinl BSBK 10.31 -1.4
BonanzaCreekEnerBCEI 15.92 -3.7
BorgWarner BWA 30.17 -1.8
BorrDrilling BORR 2.70 -3.7
BraemarHtls BHR 7.21 -6.8
BridgelineDigitalBLIN 1.30 -5.1
BridgfordFoodsBRID 18.49 -3.4
BrighamMin MNRL14.61 -2.3
BrinkerIntl EAT 35.89 -6.4
BrookfieldPropBPY 17.53 -0.6
BrookfieldPropREITBPR 17.49 -0.9
BuenaventuraBVN 11.65 5.2
C&F Fin CFFI 45.60 -4.3
CBL Assoc CBL 0.46 2.2
CF Industries CF 36.96 -1.5
CIM CommPfdLCMCTP24.03 -3.4
CITICCapAcqnCCAC 10.18 ...
CNX MidstreamCNXM12.09 -3.3
CNX ResourcesCNX 5.30 -6.6
CONSOL EnergyCEIX 5.27 -6.7
CSI CompresscoCCLP 1.72 1.7
CVR Energy CVI 30.08 -5.3
CVR Partners UAN 2.14 -4.0
Caleres CAL 11.14 -5.4
CallonPetrol CPE 2.18 -5.1
CanadaGoose GOOS 27.05 -1.3
CannTrust CTST 0.74 -1.7
CanterburyParkCPHC 11.60 -6.1
Capri CPRI 24.46 -3.5
Carnival CCL 32.38 -7.5
Carnival CUK 30.98 -6.7
CarrolsRestr TAST 4.09-14.8
CedarFairRec FUN 44.10 -6.6
CentennialRscCDEV 2.16 0.4
CenterPointPfdBCNPpB44.54 -1.3
CenterPointEnerCNP 24.04 -1.7
CentralPacFin CPF 25.95 -0.4
ChaparralEnergyCHAP 0.61 -6.8
ChathamLodgingCLDT 15.06 -3.1
CheckPoint CHKP103.58 -2.6
CheniereEnergyLNG 47.63 -3.2
ChesapeakeEnPfdCHKpD15.70-10.5
ChesapeakeEnerCHK 0.30-30.5
Chevron CVX 98.00 -2.7
ChicagoRivet CVR 24.40 -0.9
ChinaCeramicsCCCL 0.60 -1.6
ChinaUnicom CHU 8.11 0.1
ChinaXDPlasticsCXDC 1.20 -3.252-Wk %
Stock Sym Hi/Lo Chg
AcordaTherapACOR 1.30 -3.6
AcornIntl ATV 13.37 -3.2
AcuityBrands AYI 104.86 -1.8
AdvanSix ASIX 14.11 0.5
AirTransportSvcsATSG 17.82 -6.2
AlbanyIntl AIN 68.52 -0.1
AldeyraTherapALDX 4.05 -8.2
AlexionPharmALXN94.43 -1.4
Allete ALE 76.24 -1.4
AllianceData ADS 90.86 -3.0
AllianceResourceARLP 6.84 -2.0
AltaEquipmentALTG 9.10 1.0
AltusMidstreamALTM 1.52 -4.1
AlumofChina ACH 6.81 ...
Ambev ABEV 3.54 -1.1
Amerco UHAL332.50 -1.7
AmerAirlines AAL 22.11 -3.5
AmerEagle AEO 12.89 -3.5
AmFinDeb2055AFGH25.45 0.1
AmericanNatlInsANAT103.72 -3.0
Ampco-Pitt AP 2.64 0.9
AnchianoTherapANCN 1.00-17.5
AngioDynamicsANGO11.74 -3.5
AB InBev BUD 66.25 -0.9
AnnovisBio ANVS 4.73-11.6
AnteroResourcesAR 1.50 -7.3
Apergy APY 20.40 -5.4
AppleHospREITAPLE 13.40 -2.4
AptevoTherapAPVO 0.41 -1.1
Aptorum APM 6.50-53.5
ArcBest ARCB20.43 -2.9
ArchCoal ARCH46.39 -7.7
Archrock AROC 7.35 -1.5
ArmstrongFlooringAFI 2.70 -2.5
AshfordHosp AHT 2.16 -3.1
AssociatedBancASB 17.92 -2.7
Astronics ATRO20.61 -5.4
AstroNova ALOT 11.26 -2.2
Atrion ATRI626.54 -4.3
AurisMedical EARS 1.12 -8.3
Avinger AVGR 0.52 -3.9
Avnet AVT 32.45 -1.2
BBX CapitalA BBX 3.56 -3.8
BHP Group BHP 46.43 -0.7
BJ'sWholesaleBJ 19.58 -2.1
BK Tech BKTI 2.35 -7.1
BP MidstreamBPMP12.66 -6.9
BP BP 32.65 -0.8
BakerHughes BKR 17.67 -4.6
BancoBradescoPfBBD 6.70 -1.3
BancoBradescoBBDO 5.57 -2.2
BancSanBrasilBSBR 8.51 -0.6
Banner BANR49.67 -1.5
BarrettBus BBSI 64.28-16.4
BassettFurnitureBSET 9.63 -2.452-Wk %
Stock Sym Hi/Lo Chg
Highs
AdaptHealth AHCO 17.69 1.8
Alcon ALC 64.45 7.5
AlphaProTech APT 13.45 23.9
Bilibili BILI 29.28 3.2
CellectarBioWtACLRBZ 0.19200.0
ChinaOnlineEducCOE 36.17 16.1
Cloudflare NET 22.69 9.0
Co-DiagnosticsCODX 10.89106.3
Electromed ELMD 13.60 -9.8
EnvisionSolarWtEVSIW 5.30 -6.8
Everbridge EVBG108.63 2.2
FGL Wt FG.WS 2.97 -2.4
FateTherap FATE 32.26 5.0
FortySeven FTSV 52.01 -3.0
GDL Fd PfdC GDLpC51.47 ...
GigCapital2 GIX 10.06 ...
GileadSciencesGILD 75.47 6.6
GrafIndustrial GRAF.U10.85 0.9
Headhunter HHR 27.62 -5.2
HennessyCapIVHCACU11.05 2.3
HuizeHolding HUIZ 12.97 16.6
InspireMedicalINSP 95.00 8.0
JuniperIndustrialJIH.U 10.58 0.3
KinsaleCapitalKNSL132.62 -2.2
LakelandInd LAKE 18.20 4.7
MersanaTherapMRSN 9.57 3.3
Moderna MRNA29.98 22.7
NationalVisionEYE 39.88 14.1
Nevro NVRO148.05 4.9
OysterPtPharmaOYST 41.37 8.0
PacGE pfB PCGpB27.49 3.7
PhysiciansRealtyDOC 20.78 -0.1
PowerREIT PW 15.60 -7.2
PurpleInnovationPRPL 15.96 4.6
RegenPharm REGN461.34 3.5
RevolutionMedRVMD33.98 3.4
Safehold SAFE 58.73 0.9
SharpsComplianceSMED 6.19 3.1
SpartanEnergySPAQ.U10.72 2.5
TJX TJX 64.95 7.2
TVA Parrs TVE 26.75 1.5
21 Vianet VNET 15.95 -1.8
VirBiotech VIR 36.50 61.0
Lows
AMC Ent AMC 5.87 -9.5
AMC NetworksAMCX28.37 -7.9
Abiomed ABMD154.01 -3.0
AcadiaRealty AKR 24.41 -1.1
AcastiPharmaACST 0.45 -5.3
AccelerateDiagAXDX 14.06 -2.3
AcelRxPharm ACRX 1.32 -9.1
Dividend Changes
Dividend announcements from February 26.Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
BWX Technologies BWXT 1.1 .19 /.17 Q Mar26 /Mar09
CenterState Bank CSFL 2.0 .14 /.11 Q Mar31 /Mar16
Douglas Dynamics PLOW 2.5 .28 /.2725 Q Mar31 /Mar20
EPR Properties EPR 7.1 .3825 /.375 M Apr15 /Mar31
Fifth Third Bancorp FITB 3.6 .27 /.24 Q Apr14 /Mar31
Greif B GEF.B 6.2 .66 /.65 Q Apr01 /Mar18
Home Depot HD 2.3 1.50 /1.36 Q Mar26 /Mar12
Ryman Hospitality Prop RHP 4.9 .95 /.90 Q Apr15 /Mar31
Foreign
Bank of Montreal BMO 4.4 .7976 Q May26 /May01
Bank Of Nova Scotia BNS 5.1 .6772 Q Apr28 /Apr07
Eaton Corp. PLC ETN 2.9 .73 Q Mar27 /Mar13
Manchester United Cl A MANU 1.0 .09 SA Jun03 /Apr24
nVent Electric NVT 2.7 .175 Q May08 /Apr24
Pentair PLC PNR 1.8 .19 Q May01 /Apr17
SAP ADR SAP 0.9 1.7119 Jun02 /May22
Thomson Reuters TRI 1.9 .38 Q Mar18 /Mar06
Special
National Presto Inds NPK 1.2 5.00 Mar13 /Mar02
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Wednesday, February 26, 2020New Highs and Lows|WSJ.com/newhighs
PacificDrilling PACD 1.17 -6.3
PalatinTech PTN 0.51 -7.3
PaloAltoNtwksPANW187.52 -3.7
ParkAerospacePKE 14.75 -0.7
ParkHotels PK 19.57 -5.7
ParsleyEnergyPE 13.60 -6.5
PattersonUTIEnPTEN 6.03 -4.1
PeabodyEnergyBTU 5.47-14.7
PebblebrookPfdFPEBpF23.42 0.6
PebblebrookHotelPEB 21.59 -4.1
PennVirginia PVAC13.03 -6.2
PA Reit Pfd DPEIpD17.20-11.4
PA Reit PEI 2.55-26.5
PA Reit Pfd BPEIpB15.51-15.3
PennREITPfdCPEIpC12.44-19.5
PerformShippingDCIX 0.56 -4.3
PetroleoBrasil PBR 12.45 -2.1
PioneerPwrSolsPPSI 1.85-11.0
PlainsAllAmPipePAA 14.04 -3.7
PlainsGP PAGP 14.30 -4.3
PlanetGreen PLAG 1.62 -7.3
PlayaHotels PLYA 6.09 -4.5
PolarityTE PTE 1.34 -4.2
PopularCapPfdBPOPM24.62 0.8
PortolaPharm PTLA 12.24 -1.0
PrefApartmentAPTS 9.85 -4.6
ProSightGlobalPROS13.33 -1.0
ProvidentFinSvcsPFS 21.54 -1.5
QEP ResourcesQEP 2.12 -4.4
QVC Nts 2068QVCC 24.60 -0.4
Quotient QTNT 6.16 0.8
QurateRetailBQRTEB 6.40-26.6
QurateRetailAQRTEA 6.33-24.4
RLJ Lodging RLJ 14.12 -3.6
RMR Group RMR 37.84 -0.6
RadiantLogisticsRLGT 4.33 0.2
RadiusHealth RDUS17.27 -0.2
RamacoRscs METC 2.62 -2.9
RattlerMidstrmRTLR 13.31 -4.5
RayonierAdvMatlsRYAM 2.12 -7.5
Reading A RDI 8.92 -1.6
RealNetworksRNWK 1.00 -8.0
RedHillBio RDHL 4.39 3.8
Reebonz RBZ 0.85 -4.3
ReinsGrp RGA136.03 -3.1
RenaissancePfdCRNRpC25.40 -1.4
Renasant RNST28.93 -2.4
Renren RENN 1.36 2.9
RepublicBcpKYARBCAA38.46 -1.0
ResideoTech REZI 8.45 -4.2
ResoluteForestRFP 2.75 -1.8
ResourcesConnectRECN12.75 -0.9
RetailOppor ROIC 16.12 -2.2
RoyalCaribbeanRCL 81.82 -8.1
RyderSystem R 36.90 -4.5
SeacorMarine SMHI 7.61 0.9
SG Blocks SGBX 2.02 -3.3
SITE Centers SITC 12.24 -2.4
SM Energy SM 6.51 -5.4
SPI Energy SPI 1.19 -2.3
STAGIndlPfdCSTAGpC25.57 0.7
SabineRoyaltySBR 33.72 -1.1
Sabre SABR15.75-16.1
SafeBulkersPfdCSBpC 19.00 -4.7
SafeBulkers SB 1.23 ...SafeguardSci SFE 9.32 -0.5
SangamoTherapSGMO 6.68 1.3
Sasol SSL 12.67 -2.4
SchlumbergerSLB 28.38 -3.3
ScorpioBulkersSALT 2.75 -4.1
Seaboard SEB3410.00-4.5
SensientTech SXT 52.01 -1.8
SeritageGrowthSRG 35.55 -0.6
ServicePropertiesSVC 19.25 -3.3
ServiceMasterSERV 33.05 -7.2
ShawComm BSJR 18.59 -0.5
ShellMidstreamSHLX 16.88 -3.3
ShiftPixy PIXY 6.92 -5.3
Sientra SIEN 4.60 -7.0
SilverBowRscsSBOW 2.88 1.0
SinclairBroadcastSBGI 22.91-15.0
SinoGlobalShipSINO 0.37 -5.1
SixFlags SIX 25.09 -7.8
SkyWest SKYW46.52 -7.1
SmithAO AOS 39.49 -3.3
SonocoProductsSON 51.42 -0.9
SotherlyHotelsSOHO 5.24 -6.4
SouthwestGasSWX 71.42 -2.8
SpiritAirlines SAVE 32.80 -5.2
SpiritofTexas STXB 19.06 -1.4
SpragueRscs SRLP 13.57 -3.2
StanleyB&D UnSWT 95.60 -0.2
StealthBioTherMITO 1.91 -1.0
StealthGas GASS 2.83 -1.7
SteelPartners SPLP 10.26 -2.2
StemlineTherapSTML 5.97 -2.7
Stratasys SSYS 16.90 -4.5
SuburbanPropaneSPH 20.00 0.4
SummitHotelPropINN 9.84 -2.4
SummitWirelessWISA 0.32-11.9
SunstoneHotelInvSHO 11.63 -3.0
SupernusPharmsSUPN 17.79-14.9
Synacor SYNC 1.12 -1.3
Synalloy SYNL 9.00-13.0
SynovusFin SNV 31.12 -3.3
TOP Ships TOPS 0.34-10.0
TailoredBrandsTLRD 3.25 -9.4
TalosEnergy TALO 15.06 -5.6
Tanger SKT 11.91 -1.9
Tantech TANH 1.04 -8.0
TargaRscsPfdANGLSpA25.33 0.4
TaronisTech TRNX 0.37-10.8
Team TISI 13.02 -2.1
TeekayLNG unTGP 11.37 -2.1
Tellurian TELL 4.16-23.5
Teradata TDC 20.22 -2.8
Terex TEX 22.42 -1.7
Textron TXT 41.63 -3.0
TherapeuticsMDTXMD 1.75 -3.8
Thermon THR 19.39 -1.2
Tilly's TLYS 6.41 -2.1
TitanMachineryTITN 10.97 -2.2
Total TOT 43.80 -0.6
TransAtlPetrolTAT 0.31 -1.0
TransGlobeEnerTGA 1.05 -3.4
Transocean RIG 3.41 -3.7
Travelzoo TZOO 8.75 -3.6
TrecoraResourcesTREC 6.09 -0.2
TreeHouseFoodsTHS 39.34 -4.5TriMas TRS 27.82 ...
Trinseo TSE 23.08 -4.9
TripAdvisor TRIP 23.53 -7.8
TritonIntlPfdDTRTNpD24.25 -0.4
trivago TRVG 1.92 -8.6
TrueBlue TBI 14.73 -1.9
Trustmark TRMK29.39 -1.9
TsakosEnergyTNP 2.40 -2.0
Tuniu TOUR 1.56 -1.8
TurtleBeach HEAR 6.36 -4.6
TwinDisc TWIN 8.32 -3.5
UGI UGI 38.34 -3.2
UMH PropPfdBUMHpB25.56 ...
USA CompressionUSAC14.42 0.2
US Concrete USCR28.75 -4.1
UnderArmour CUA 13.04 -3.1
UnderArmour AUAA 14.36 -2.7
UnitedAirlinesUAL 65.89 -5.7
UnitedBkshrsWVUBSI 31.28 ...
UnitedNatFoodsUNFI 6.48 -5.5
USComdtyIndxFdUSCI 32.31 -1.0
UnitedStatesOilFdUSO 10.11 -2.0
US Steel X 8.24 -2.8
UnivLogistics ULH 16.31 -2.2
Upwork UPWK 8.06 -2.1
VF VFC 76.37 -1.1
VOC Energy VOC 3.90 -2.0
VOXX Intl VOXX 3.37 -4.2
Valaris VAL 3.21 -7.0
Vale VALE 10.10 -1.3
VandaPharm VNDA10.10 -1.3
Veoneer VNE 11.84 -1.8
VermilionEnergyVET 11.54 -8.6
ViacomCBS AVIACA28.86 -2.3
ViacomCBS BVIAC 24.41 -3.6
VillageSuper AVLGEA21.12 -3.2
VinceHolding VNCE10.73-14.5
ViperEnergyPtrsVNOM18.95 -1.2
VishayPrecisionVPG 28.08 -1.7
VislinkTech VISL 0.18 -7.7
Vivus VVUS 2.05 -1.9
VoltInfoSci VOLT 1.95 -3.0
VornadoRealtyVNO 57.45 -2.4
W&T OffshoreWTI 2.82 -7.3
WabashNationalWNC 11.20 -2.5
Waddell&ReedFinWDR 14.70 -1.0
WarriorMetCoalHCC 16.24 -2.3
WashingtonPrmPfHWPGpH16.01 -9.7
WashingtonPrmPfIWPGpI15.04-10.6
WashingtonPrimeWPG 2.17 -6.2
WebsterFin WBS 41.28 -1.4
WesBanco WSBC32.12 -1.3
WesternMidstrmWES 13.19 -0.9
WestlakeChemWLK 55.51 -1.7
WestpacBankingWBK 16.04 -0.1
Westwood WHG 26.00 -2.0
Wiley A JW.A 38.54 -2.7
Wiley B JW.B 38.52 -3.4
Williams WMB19.11 -0.2
WintrustFin WTFC57.66 -2.4
XeniaHotels XHR 16.90 -4.0
XerisPharm XERS 3.82 -4.9
Xilinx XLNX82.26 -1.5
YoungevityIntlYGYI 1.20 -0.8
Zogenix ZGNX25.99 -6.9MayvilleEngg MEC 7.06 -6.7
Medigus MDGS 1.45 -6.3
MediWound MDWD 2.30-11.1
Mednax MD 17.25 -7.0
MelcoResorts MLCO 18.17 -1.9
MercerIntl MERC 9.25 -2.2
Meredith MDP 27.02 -1.0
MeridianBiosciVIVO 7.25 0.3
MerrimackPharmMACK 2.96 -0.3
MesaRoyalty MTR 6.28 -1.3
MesabiTrust MSB 18.75 -0.6
Methanex MEOH29.41 -4.0
Michaels MIK 4.18 -3.2
MicroVision MVIS 0.26-53.0
Misonix MSON14.14 -1.3
MistrasGroup MG 8.19 -5.0
MobileIron MOBL 4.15 0.6
MohawkGroupMWK 3.66 -1.9
Monro MNRO56.19 -4.4
MyersIndustriesMYE 14.14 -0.9
MyriadGeneticsMYGN17.75 -0.3
NCS MultistageNCSM 1.03 ...
NGL Energy NGL 8.59 -2.2
NI NODK 14.37 -0.1
NTN BuzztimeNTN 1.89 0.2
NamTaiPropertyNTP 7.00 -3.3
NationalFuelGasNFG 38.35 -3.4
NaturalGrocersNGVC 7.27 -3.0
NaturalResPtrsNRP 15.63 -5.6
NaviosMaritimeNMCI 1.10 -1.7
Netgear NTGR 19.97 -1.9
Neuronetics STIM 2.91 -2.0
NewJerseyRscsNJR 38.94 -3.7
NewparkResourcesNR 3.30 5.4
NewtekNts2023NEWTI25.10 0.6
NexGenEnergyNXE 0.96 -4.9
NicholasFin NICK 7.77 ...
NineEnergy NINE 4.11 -8.0
NobleEnergy NBL 15.14 -1.9
NobleMidstreamNBLX 16.35 -3.7
NomadFoods NOMD18.31 1.1
NorthwestBcshsNWBI 14.87 -0.7
NorwegCruiseNCLH 36.16 -7.9
NuSkinEnts NUS 25.32 -3.7
NuCana NCNA 3.88 -2.2
Nucor NUE 43.66 -2.9
NuSTAREnergyNS 23.03 -5.0
Nutrien NTR 40.40 -0.3
OFGBancorp OFG 17.86 -1.7
Orbcomm ORBC 3.27 -6.0
OasisPetrol OAS 1.59 -6.8
OccidentalPetrolOXY 34.19 -5.4
OceaneeringIntlOII 10.73 -1.5
OilStatesIntl OIS 7.84 -7.8
OncoSecMedicalONCS 1.45 -6.4
OneSmartIntl ONE 4.68 -2.9
OrthofixIntl OFIX 35.99 -0.6
Otelco OTEL 8.20 5.1
Ovintiv OVV 11.84 -7.9
OxfordIndustriesOXM 62.05 -0.8
OxfordLanePfdOXLCO25.15 0.3
PAM TransportPTSI 40.99 -1.5
PDC Energy PDCE 18.14 -5.2
PacBiosciCA PACB 3.37 -9.4Hillenbrand HI 24.34 -2.9
HollyFrontier HFC 35.94 -5.6
HostHotels HST 14.89 -3.2
HoustonWire HWCC 2.72 -9.5
HudbayMineralsHBM 2.41 -8.0
HuntingtonBcPfCHBANN25.50 -1.2
Ideanomics IDEX 0.39 -9.8
Imax IMAX15.22 -3.2
ImperialOil IMO 22.16 -4.0
IndependenceContrICD 0.42 -8.3
IndiaGlblCap IGC 0.48 -8.4
Ingevity NGVT48.37 -4.1
Inogen INGN 37.25 14.1
InterParfums IPAR 58.28 -3.5
InterContinentlIHG 56.97 -1.7
IntlMoneyExpressIMXI 9.76 -3.6
Intricon IIN 15.20 -0.6
ItauCorpBancaITCB 6.05 -3.7
ItauUnibanco ITUB 6.93 -0.9
JazzPharma JAZZ111.00 -8.4
JianpuTech JT 1.02 -7.2
JPMorganPfdBBJPMpH25.42 -0.1
JuniperNetworksJNPR 22.01 -1.2
JustEnergyPfdAJEpA 5.65 0.4
KLX Energy KLXE 2.67 -8.1
KandiTech KNDI 3.77 -3.1
KellyServices AKELYA16.85 -3.8
KenonHoldingsKEN 16.71 -1.9
Kforce KFRC 30.75 -1.8
KimbellRoyaltyKRP 11.53 -1.5
Kirby KEX 67.86 -2.1
KnotOffshore KNOP17.22 -1.2
Kohl's KSS 39.91 -2.6
KosmosEnergyKOS 3.36 -8.8
Koss KOSS 1.22 -8.4
Kraton KRA 12.16 -6.1
LatamAirlinesLTM 7.14 -7.5
LSB Inds LXU 1.79 -5.2
LaredoPetrol LPI 1.07 -6.7
LendingClub LC 10.38 -6.4
LibertyTripAdvALTRPA 4.36-13.4
LindbladExpedLIND 12.38 -1.1
LivaNova LIVN 62.48 -5.9
LiveRamp RAMP34.42 -1.4
LonestarRscs LONE 1.11-10.3
Lovesac LOVE 7.79-11.3
Lydall LDL 12.27-34.1
MGP IngredientsMGPI 28.37-10.6
MPLX MPLX20.44 -2.5
MRC Global MRC 8.79 -3.6
MSG NetworksMSGN12.64 -1.5
Macerich MAC 21.28 -3.2
Macy's M 13.51 -6.9
MagellanMid MMP 56.77 -1.4
MagnoliaOil MGY 7.30 -0.7
Majesco MJCO 6.70 -4.3
MarathonOil MRO 8.39 -5.7
Marchex MCHX 2.67 -4.6
Marcus MCS 26.34 -8.4
MartinMidstreamMMLP 2.26 -2.6
MatadorRscs MTDR10.47 -1.0
Materion MTRN47.07 ...
Matson MATX32.02-10.5
Maximus MMS 66.45 -0.4
MaxLinear MXL 16.14 0.4EnergyTransferET 10.78 -3.9
Enerplus ERF 4.36 -3.1
EnLinkMid ENLC 3.80 -3.0
EnochianBio ENOB 2.57 -1.0
EnterpriseProdEPD 23.72 -0.6
Entravision EVC 1.95 1.0
Equinor EQNR 15.82 -0.4
Escalade ESCA 8.39 6.0
EvercoreA EVR 70.77 -4.2
EverspinTech MRAM 3.59 -5.8
ExOne XONE 6.41 -1.1
ExtendedStayAmerSTAY 11.02 -4.0
ExtractionOil XOG 0.66 -4.7
ExxonMobil XOM 52.93 -2.2
FBL Financial FFG 50.52 -0.6
FirstBanCorp FBP 8.25 -1.1
FstCmntyBcshFCBC 28.78 -0.6
FirstSolar FSLR 46.04 -5.1
FlexLNG FLNG 6.66 ...
Fluor FLR 10.91-10.8
FordMotor6%NtsFpC 25.36 ...
FordMotor F 7.21 -0.3
ForumEnergyTechFET 0.81 -4.5
Fossil FOSL 4.07-21.5
FosterLB FSTR 15.40 -3.3
FranklinRscs BEN 23.00 -2.4
FreightCarAmerRAIL 1.45 -5.8
FrontierCommFTR 0.51 -3.9
Funko FNKO 8.20 -5.6
GalectinTherapGALT 2.02 -9.2
Gannett GCI 4.80 -3.9
Gap GPS 14.69 -4.4
GencoShippingGNK 6.83 -1.7
GenesisEnergyGEL 10.80 -9.8
GenMarkDiagnGNMK 3.59 -1.9
GenoceaBiosciGNCA 1.86 -4.9
Gevo GEVO 1.51 -2.4
GlobalCordBloodCO 4.05 -5.6
GlobalPtnrs GLP 18.03 -1.4
GlbShipNts24GSLD 24.13 -0.3
GlobusMaritimeGLBS 0.44-10.3
GloryStarNewMediaGSMG 1.58 -2.4
Goodyear GT 10.01 -0.9
GraceWR GRA 56.29 -1.4
GrafTechIntl EAF 8.13 -7.5
GrahamHoldingsGHC 474.94 -3.5
GranTierraEnerGTE 0.80 -6.7
GraniteConstrGVA 21.86 -6.8
Gridsum GSUM 0.91 3.1
GrindrodShippingGRIN 4.50 -2.1
Groupon GRPN 1.37 -6.0
GuangshenRailGSH 12.64 0.2
GulfportEnergyGPOR 1.00-10.7
Hanesbrands HBI 12.67 -5.6
Harsco HSC 11.74 -5.7
Hasbro HAS 82.50 -0.6
HaynesIntl HAYN 26.24 -0.4
HeatBiologics HTBX 0.23 -3.9
Heidrick&StrugHSII 21.18 -4.3
Herbalife HLF 32.61 -5.2
HeritageFin HFWA24.79 -1.2
HeritageInsuranceHRTG 11.66 1.0
HighlandGlbAllocHGLB 8.45 -0.6
HighPointRscsHPR 0.82-10.1CimarexEnergyXEC 33.87 -6.6
Cinemark CNK 25.03 -5.6
CiscoSystemsCSCO 41.94 -1.4
Cleanspark CLSK 2.50 1.4
ClearChannelOutdrCCO 2.00-13.2
CocaColaCon COKE203.48-18.0
CoffeeHoldingJVA 3.63 -0.3
Comerica CMA 55.54 -1.8
CiaSiderurgicaSID 2.56 -4.1
CerveceriasUnidCCU 16.09 -0.9
Conduent CNDT 3.21 -5.1
Conformis CFMS 0.78-15.1
Conn's CONN 8.02 -5.4
ContinentalRscsCLR 20.66 -5.1
Cooper-StandardCPS 17.42 -0.4
CoreLabs CLB 27.92 -2.4
Corning GLW 25.25 -1.8
CPI Aero CVU 3.12 -6.5
Crawford A CRD.A 7.80 -2.6
Crawford B CRD.B 7.35 -2.6
CrescentPointCPG 2.70 -5.9
CrestwoodEquityCEQP 22.00 -8.1
Cronos CRON 5.94 1.0
Culp CULP 9.88 -1.2
CumberlandPharmCPIX 4.11 -1.9
Curis CRIS 0.96-14.2
DCP MidstreamDCP 16.51 -5.1
DHX Media DHXM 0.87 -6.7
DIRTT Envl DRTT 1.83-32.2
DXC Tech DXC 25.25 -3.4
Daktronics DAKT 4.91 -6.3
DelTaco TACO 6.68 -6.1
DelekLogisticsDKL 23.00-13.2
DelekUS DK 22.00-11.4
Deluxe DLX 35.94 -4.5
DenburyRscs DNR 0.78 -6.3
DesignerBrandsDBI 13.54 -1.7
DevonEnergy DVN 16.69 -6.0
Diageo DEO 149.66 -1.9
DiamondOffshoreDO 2.68 -3.9
DiamondSShipDSSI 9.11 0.3
DiamondbkEnerFANG63.09 -6.0
DianaShippingDSX 2.11 -3.2
Digimarc DMRC25.72 -2.6
DiscoverFinSvcsDFS 68.97 -0.7
Domtar UFS 29.78 -2.0
DorchesterMnlsDMLP14.92 -1.4
DoverMotorsportsDVD 1.61 -3.4
Dril-Quip DRQ 34.91 -2.1
DriveShack DS 2.95 -5.1
DuluthHoldingsDLTH 6.79 -0.6
DuPont DD 46.64 -0.4
DycomInds DY 29.83-29.2
EOG Rscs EOG 63.08 -5.7
EPR Prop EPR 63.58 -3.0
EPR PropPfdCEPRpC29.47 -1.2
Ebix EBIX 28.80 -3.6
ElancoAnimalUnELAT 52.20 -0.9
ElevateCredit ELVT 3.40 -3.4
EmeraldHldg EEX 7.71 -4.1
EmpireStateRealtyESRT 12.52 -2.2
EnableMidstreamENBL 6.86 -4.5
Energous WATT 1.52 2.2
EnergyFuels UUUU 1.13 -0.9
EnergyFuelsWtUUUU.WS 0.40 -8.952-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session.% CHG-Daily percentage change from the previous trading session.IPO Scorecard
Performance of IPOs, most-recent listed first
% Chg From % Chg From
CompanySYMBOL Friday 3 sOffer1st-day CompanySYMBOL Friday 3 sOffer1st-day
IPO date/Offer price close ($)price close IPO date/Offer price close ($)price close
Zhongchao 4.13 3.3 3.3 CITIC Capital Acquisition10.20 2.0 ...
ZCMDFeb. 24/$4.00 CCAC.UTFeb. 11/$10.00
dMY Technology Grp 10.30 3.0 –0.4 Greenrose Acquisition 10.05 0.5 –0.2
DMYT.UTFeb. 21/$10.00 GNRSUFeb. 11/$10.00
East Stone Acquisition 10.02 0.2 0.1 NexPoint Real Estate Finance19.04 0.2 1.3
ESSCUFeb. 20/$10.00 NREFFeb. 7/$19.00
Churchill Capital III 10.48 4.8 –0.3 OneWater Marine 16.09 34.1 6.3
CCXX.UTFeb. 14/$10.00 ONEWFeb. 7/$12.00
Newborn Acquisition 10.05 0.5 ... Beam Thera 24.45 43.8 30.4
NBACUFeb. 14/$10.00 BEAMFeb. 6/$17.00Sources: Dow Jones Market Data; FactSetNet
Stock Sym Close Chg
ABC
ABB ABB 22.42 0.10
ACADIA PharmACAD40.22 -0.45
AECOM ACM 47.86 -1.15
AES AES 18.69 -0.69
tAflac AFL 46.55 -1.15
AGNC Invt AGNC18.44 -0.07
Ansys ANSS270.19 3.75
ASETech ASX 4.71 0.04
ASML ASML286.32 1.73
AT&T T 37.10 -0.25
AbbottLabs ABT 81.36 0.23
AbbVie ABBV88.41 -0.77
tAbiomed ABMD154.09 -4.71
Accenture ACN195.67 -1.43
ActivisionBlizATVI 59.37 -0.14
Adobe ADBE351.34 3.54
AdvanceAutoAAP134.54 -3.06
AdvMicroDevicesAMD47.49 -0.08
Aegon AEG 3.66 -0.03
AerCap AER 54.35 -0.19
AgilentTechsA 78.11 0.16
AgnicoEagleAEM 51.16 -0.78
AirProducts APD235.52 0.03
AkamaiTechAKAM92.54 -1.19
AlaskaAir ALK 57.37 -1.44
Albemarle ALB 85.65 -0.18
sAlcon ALC 63.19 4.39
AlexandriaRlEstARE163.08 -0.57
tAlexionPharmALXN94.78 -1.36
Alibaba BABA208.74 3.13
AlignTech ALGN227.54 -2.07
Alleghany Y 743.24 -8.57
Allegion ALLE123.66 -0.34
Allergan AGN193.19 -0.54
AlliantEnergyLNT 57.83 -0.18
Allstate ALL115.73 -1.58
AllyFinancialALLY25.97 -0.14
AlnylamPharmALNY118.05 -1.24
Alphabet C GOOG1393.18 4.73
Alphabet A GOOGL1390.47 4.15
Alteryx AYX136.78 4.09
AlticeUSA ATUS27.44 0.06
Altria MO 42.12 -0.37
Amarin AMRN16.27 -1.23
Amazon.comAMZN1979.59 6.85
tAmbev ABEV 3.57 -0.04
Amcor AMCR 9.76 0.09
Amdocs DOX 68.07 -0.78
Amedisys AMED188.87 3.63
tAmerco UHAL332.62 -5.81
Ameren AEE 85.21 1.65
AmericaMovilAMX16.45 0.11
tAmerAirlinesAAL 22.31 -0.81
AmCampus ACC 47.86 -0.14
AEP AEP 97.43 -0.74
AmerExpressAXP118.50 -2.40
AmericanFinAFG100.28 -1.53
AmHomes4RentAMH27.14 -0.49
AIG AIG 45.00 -0.24
AmerTowerREITAMT242.67 -3.47
AmerWaterWorksAWK133.04 -0.05
AmericoldRealtyCOLD32.34 -0.89
Ameriprise AMP156.00 -0.23
AmerisourceBrgnABC 93.71 0.78
Ametek AME 91.11 -0.64
Amgen AMGN214.54 4.16
Amphenol APH 95.67 0.20
AnalogDevicesADI114.84 0.18
Anaplan PLAN58.09 1.08
AngloGoldAshAU 21.08 0.23
tAB InBev BUD 66.29 -0.63
AnnalyCap NLY 9.79 -0.01
Anthem ANTM268.15 0.75
Aon AON222.49 0.05
Apache APA 24.43 -1.07
ApartmtInv AIV 52.86 -0.73
ApolloGlbMgmtAPO 43.20 0.03
Apple AAPL292.65 4.57
ApplMaterialsAMAT59.81 0.95
Aptargroup ATR104.68 -2.26
Aptiv APTV81.10 -0.01
Aramark ARMK39.00 -0.75
ArcelorMittalMT 14.71 0.07
ArchCapital ACGL43.83 -0.56
ArcherDanielsADM39.87 -0.56
Arconic ARNC31.85 0.14
arGEN-X ARGX150.51 -2.98
AristaNetworksANET203.14 -2.85
ArrowElec ARW71.18 -1.39
AscendisPharmaASND129.76 -0.49
AspenTech AZPN113.59 -1.41
Assurant AIZ 132.51 -1.35
AstraZenecaAZN 47.57 0.49
Athene ATH 45.67 -0.42
Atlassian TEAM146.50 2.02
AtmosEnergyATO112.09 -1.65
Autodesk ADSK190.67 3.94
Autohome ATHM80.72 0.40
Autoliv ALV 69.63 0.88
ADP ADP166.33 -0.85
AutoZone AZO1014.06-18.63
Avalara AVLR86.61 2.61
Avalonbay AVB221.22 -0.19
Avangrid AGR51.85 -4.45
Avantor AVTR16.32 -0.05
AveryDennisonAVY119.84 -1.68
AxaltaCoatingAXTA26.57 -0.19
BCE BCE 46.88 -0.42
tBHP Group BHP 46.44 -0.34
BHP Group BBL 39.58 ...
tBP BP 32.68 -0.25
BWX Tech BWXT61.21 0.45
Baidu BIDU123.54 -0.89
tBakerHughesBKR 17.76 -0.86
Ball BLL 75.67 1.14
BancoBilbaoVizBBVA 5.05 -0.02
tBancoBradescoBBDO 6.12 -0.14
BancodeChileBCH 18.87 0.25
tBancSanBrasilBSBR 8.57 -0.05
BcoSantChileBSAC18.35 0.24
BancoSantanderSAN 3.76 0.03
BanColombiaCIB 48.93 -0.05
BankofAmericaBAC 30.63 -0.45
BankofMontrealBMO 71.65 -1.36
BankNY MellonBK 41.37 -0.22
BkNovaScotiaBNS 54.42 0.01
Barclays BCS 8.42 -0.04
BarrickGold GOLD21.09 -0.16
BauschHealthBHC 24.44 -0.33
BaxterIntl BAX 87.03 0.04
BectonDicknsnBDX246.15 0.72
BeiGene BGNE158.04 -0.54
Berkley WRB74.04 -1.13
BerkHathwy BBRK.B216.06 -1.99
BerkHathwy ABRK.A 324301 -3699.00
BestBuy BBY 82.18 0.29
BeyondMeatBYND112.51 2.59
sBilibili BILI 27.57 0.85
Bio-Techne TECH197.83 0.19
Bio-RadLab BBIO.B369.43 -16.88
Bio-RadLab ABIO 369.00 0.62
Biogen BIIB327.45 3.34
BioMarinPharmBMRN91.22 0.22
BioNTech BNTX33.75 0.31
BlackKnight BKI 70.50 -0.47
BlackRock BLK508.47 2.47Blackstone BX 56.00 -0.47
Boeing BA 305.59 1.45
BookingHldgsBKNG1678.20-48.38
BoozAllen BAH71.91 1.44
tBorgWarnerBWA30.21 -0.56
BostonPropsBXP135.41 -1.34
BostonSci BSX 39.39 -0.52
BrightHorizonsBFAM164.25 -3.00
Bristol-MyersBMY62.04 -0.10
BritishAmTobBTI 41.15 0.10
BrixmorPropBRX 19.11 -0.53
Broadcom AVGO285.88 3.20
BroadridgeFinlBR 112.54 0.09
BrookfieldMgtBAM63.56 -0.18
BrookfieldInfrBIP 53.66 0.48
Brown&BrownBRO 46.23 0.07
Brown-Forman BBF.B 64.43 -1.80
Brown-Forman ABF.A61.14 -1.23
Bruker BRKR46.22 0.09
Bunge BG 50.53 -0.49
BurlingtonStrsBURL233.97 -1.27
CACI Intl CACI258.30 4.71
CBRE GroupCBRE56.93 -1.03
CDK Global CDK 47.46 -0.85
CDW CDW124.84 -0.31
tCF IndustriesCF 37.06 -0.58
CGI GIB 72.54 -0.02
CH RobinsonCHRW71.66 -0.19
CME Group CME220.1811.86
CMS EnergyCMS66.44 -0.40
CNA Fin CNA44.34 -1.36
CNH Indl CNHI 8.95 0.14
CNOOC CEO143.83 -0.61
CRH CRH 35.43 0.11
CSX CSX 75.31 -0.26
CVS Health CVS62.65 -1.68
CableOne CABO1600.00-65.00
CabotOil COG 14.66 0.06
CadenceDesignCDNS68.88 0.43
CAE CAE 28.19 -0.58
CaesarsEnt CZR12.95 -0.36
CamdenPropertyCPT116.42 -0.13
CampbellSoupCPB 46.64 -1.24
CIBC CM 80.33 0.85
CanNtlRlwy CNI 88.46 -0.56
CanNaturalResCNQ 26.87 -0.73
CanPacRlwy CP 256.93 -1.07
Canon CAJ 25.35 0.58
CanopyGrowthCGC 19.82 0.20
CapitalOne COF 92.82 0.04
CardinalHealthCAH 55.01 -0.43
Carlisle CSL152.11 -0.94
Carlyle CG 29.82 0.54
CarMax KMX91.30 -1.99
tCarnival CCL 33.14 -2.70
CaseysGenStoresCASY174.05 -3.17
Catalent CTLT55.02 0.30
Caterpillar CAT128.25 -0.75
Celanese CE 96.87 -0.94
CenovusEnergyCVE 7.91 -0.33
Centene CNC54.39 -1.56
tCenterPointEnerCNP 24.08 -0.41
CentraisElBrasEBR 7.71 -0.41
CenturyLink CTL 12.75 0.19
CeridianHCMCDAY73.84 0.75
Cerner CERN72.41 ...
CharlesRiverLabsCRL161.05 -1.41
CharterCommsCHTR518.09 0.10
tCheckPoint CHKP103.66 -2.72
Chemed CHE451.43 -7.05
tCheniereEnergyLNG48.27 -1.59
CheniereEnerPtrsCQP 34.31 0.10
tChevron CVX 98.04 -2.67
Chewy CHWY30.74 1.25
ChinaEastrnAirCEA 22.25 0.09
ChinaLifeInsLFC 11.78 0.18
ChinaMobileCHL 40.84 -0.17
ChinaPetrol SNP 51.75 0.33
ChinaSoAirlinesZNH 27.14 -0.04
tChinaUnicomCHU 8.17 0.01
Chipotle CMG847.29 -8.72
Chubb CB 158.03 0.82
ChunghwaTelCHT 35.57 0.17
Church&DwightCHD 74.43 -0.33
ChurchillDownsCHDN145.44 -4.80
Ciena CIEN40.39 -0.54
Cigna CI 188.92 -2.84
CincinnatiFinCINF103.13 -1.59
Cintas CTAS283.91 4.03
tCiscoSystemsCSCO42.16 -0.58
Citigroup C 68.18 -1.25
CitizensFin CFG 33.69 -0.75
CitrixSystemsCTXS106.80 -1.85
ClarivateAnalyCCC 20.62 -0.23
Clorox CLX168.03 0.18
sCloudflare NET22.11 1.82
Coca-Cola KO 57.60 -0.22
Coca-Cola EuroCCEP54.07 -0.04
Cognex CGNX46.73 -0.21
CognizantTechCTSH63.28 -1.20
ColgatePalmCL 72.92 -0.88
ColumbiaSportswrCOLM84.39 -0.29
Comcast A CMCSA42.22 -0.95
tComerica CMA55.74 -1.05
CommerceBcshrsCBSH64.56 -1.07
SABESP SBS 13.57 -0.40
ConagraBrandsCAG 26.94 -1.44
ConchoRscsCXO 68.56 -2.58
ConocoPhillipsCOP 51.17 -2.66
ConEd ED 87.69 -0.56
ConstBrands BSTZ.B196.60 -10.30
ConstBrands ASTZ190.97 -4.32
tContinentalRscsCLR 20.78 -1.12
Cooper COO335.32 -1.13
Copart CPRT88.36 -0.58
tCorning GLW25.25 -0.47
Corteva CTVA28.50 0.12
CoStar CSGP682.34 -15.91
Costco COST305.69 0.82
Coty COTY10.03 -0.42
CoupaSoftwareCOUP160.16 0.26
CousinsPropertiesCUZ 39.36 -0.51
Credicorp BAP189.38 1.53
CreditAcceptanceCACC410.00 2.39
CreditSuisseCS 12.19 -0.18
CrowdStrikeCRWD58.46 0.72
CrownCastleCCI 162.69 -0.33
CrownHoldingsCCK 74.52 -0.62
CubeSmart CUBE32.25 0.68
Cummins CMI157.97 -3.04
CurtissWrightCW 130.60 -2.91
CypressSemiCY 23.16 0.03
CyrusOne CONE66.28 -0.06
DEF
DISH NetworkDISH36.32 -1.30
DTE EnergyDTE124.73 -3.39
tDXC Tech DXC 25.30 -0.88
Danaher DHR152.19 0.54
Darden DRI 107.07 -4.68
Datadog DDOG43.91 -0.40
DaVita DVA 81.04 -0.01
Deere DE 166.92 0.27
DellTechC DELL45.93 -0.29
DeltaAir DAL49.59 -1.30
DentsplySironaXRAY50.88 -0.62
DeutscheBankDB 9.45 0.12
tDevonEnergy DVN16.72 -1.06DexCom DXCM278.25 -5.71
tDiageo DEO149.67 -2.93
tDiamondbkEnerFANG63.14 -4.02
DigitalRealtyDLR130.38 -3.16
tDiscoverFinSvcsDFS 69.00 -0.49
DiscoveryB DISCB34.75 0.38
DiscoveryA DISCA26.47 -0.95
DiscoveryC DISCK25.42 -0.88
Disney DIS123.36 -4.83
DocuSign DOCU83.58 0.52
DolbyLab DLB 68.95 0.04
DollarGeneralDG 162.67 1.17
DollarTree DLTR87.75 -0.92
DominionEnerD 86.77 -1.02
Domino's DPZ366.67 -1.99
Donaldson DCI 47.16 -1.02
DouglasEmmettDEI 41.53 -1.04
Dover DOV108.30 -1.76
Dow DOW43.05 -0.90
DrReddy'sLabRDY 43.08 0.41
Dropbox DBX 19.88 -0.76
DukeEnergy DUK 98.94 -0.33
DukeRealty DRE 36.20 -0.33
Dunkin' DNKN71.55 -2.15
tDuPont DD 47.26 -0.21
Dynatrace DT 32.58 -0.02
ENI E 25.70 0.02
tEOG Rscs EOG63.20 -3.79
EPAM SystemsEPAM221.89 4.93
E*TRADE ETFC47.77 -0.75
EastWestBncpEWBC40.52 -0.32
EastmanChemEMN65.81 -0.76
Eaton ETN 96.58 -1.63
eBay EBAY36.69 0.23
Ecolab ECL194.43 -0.35
Ecopetrol EC 18.87 -0.26
EdisonInt EIX 74.31 -0.77
EdwardsLife EW 221.58 -2.49
ElancoAnimalELAN28.77 -0.48
ElbitSystemsESLT154.38 3.98
ElectronicArtsEA 106.54 1.16
EmersonElecEMR66.63 0.03
Enbridge ENB 39.22 -0.65
EncompassHealthEHC 77.38 0.51
EnelAmericasENIA 8.72 -0.20
EnelChile ENIC 4.47 -0.07
tEnergyTransferET 10.78 -0.44
EnphaseEnergyENPH51.87 0.97
Entegris ENTG52.96 -0.04
Entergy ETR125.65 -0.65
tEnterpriseProdEPD 23.85 -0.14
Equifax EFX153.39 1.20
Equinix EQIX629.84 -2.14
tEquinor EQNR15.82 -0.07
Equitable EQH 23.18 -0.85
EquityLife ELS 73.89 -1.48
EquityResdntlEQR 83.36 -0.15
ErieIndemnity AERIE159.15 2.22
EssentialUtilWTRG50.31 -0.12
EssexProp ESS316.94 -0.97
EsteeLauderEL 189.29 -2.14
Etsy ETSY50.69 0.80
EuronetWorldwideEEFT131.47 1.60
EverestRe RE 273.23 -5.32
Evergy EVRG69.58 -0.52
EversourceEnerES 93.46 0.08
ExactSciencesEXAS80.76 -5.77
Exelixis EXEL18.69 -0.71
Exelon EXC 47.05 -0.58
Expedia EXPE101.19-7.72
ExpeditorsIntlEXPD72.74 0.40
ExtraSpaceStEXR107.66 0.66
tExxonMobil XOM53.01 -1.19
F5Networks FFIV126.45 -0.34
FMC FMC96.89 -0.85
Facebook FB 197.20 0.43
FactSet FDS289.92 1.86
FairIsaac FICO390.36 -0.02
Fastenal FAST35.96 -0.20
FederalRealtyFRT122.91 -1.34
FedEx FDX144.53 -1.07
Ferrari RACE159.90 -1.61
FiatChrysler FCAU12.50 0.54
FidNatlFin FNF 41.24 -1.00
FidNatlInfo FIS 143.90 -0.76
FifthThirdBncpFITB26.65 -0.42
58.com WUBA56.06 -0.02
FirstAmerFinFAF 60.99 -0.86
FirstRepBankFRC107.82 -2.15
FirstEnergy FE 48.30 -0.59
Fiserv FISV112.87 -0.38
FiveBelow FIVE105.60 -1.58
FleetCorTechFLT 284.20 -4.18
Flex FLEX11.97 -0.37
FlirSystems FLIR 54.09 ...
Floor&Decor FND 55.44 -1.36
FomentoEconMexFMX86.91 0.20
tFordMotor F 7.21 -0.02
Fortinet FTNT106.26 1.21
Fortis FTS 43.23 -0.31
Fortive FTV 70.75 0.47
FortBrandsHomeFBHS64.83 -2.28
FoxA FOXA32.79 -0.42
FoxB FOX32.40 -0.43
Franco-NevadaFNV118.08 0.17
tFranklinRscsBEN 23.01 -0.57
FreeportMcMFCX 10.46 -0.27
FreseniusMedFMS38.84 -0.33
GHI
GCI LibertyAGLIBA74.72 0.46
GDS HoldingsGDS 59.07 0.18
GSXTecheduGSX 43.50 -0.59
Galapagos GLPG233.91 -4.17
Gallagher AJG103.84 -0.03
Gaming&LeisureGLPI46.34 -1.53
tGap GPS 14.70 -0.67
GardnerDenverGDI 35.75 0.02
Garmin GRMN90.38 -1.62
Gartner IT 138.64 -2.46
Generac GNRC110.87 3.56
GeneralDynamicsGD 171.55 -2.37
GeneralElec GE 10.95 -0.37
GeneralMills GIS 52.14 -0.39
GeneralMotorsGM 32.00 0.25
Genmab GMAB24.00 -0.31
Genpact G 41.75 0.10
Gentex GNTX27.98 -0.14
GenuinePartsGPC 90.18 -1.86
sGileadSciencesGILD74.70 4.60
GSK GSK 41.90 0.42
GlobalPaymentsGPN189.65 -1.55
GlobeLife GL 100.74 -2.34
GoDaddy GDDY71.57 -0.94
GoldFields GFI 7.09 0.01
GoldmanSachsGS 215.78 -1.83
Graco GGG 53.69 0.16
Grainger GWW284.85 0.06
Grifols GRFS24.41 -0.09
GuardantHealthGH 81.50 5.71
Guidewire GWRE111.33 0.46
HCA HealthcareHCA128.37 -4.63
HDFC Bank HDB 55.43 -0.29
HD Supply HDS 40.68 -0.58
HP HPQ 22.71 -0.64
HSBC HSBC35.67 0.85
Halliburton HAL 18.40 -0.61
HartfordFinl HIG 54.45 -0.82
tHasbro HAS 82.50 -0.51Net
Stock Sym Close ChgNet
Stock Sym Close ChgHealthcareAmerHTA 33.23 -0.04
HealthpeakPropPEAK34.95 -0.71
Heico HEI 103.33-10.01
Heico A HEI.A82.43 -5.87
HenryScheinHSIC 63.18 0.05
Hershey HSY158.38 1.06
Hess HES 55.88 -1.51
HewlettPackardHPE 13.04 -0.29
Hexcel HXL 70.38 0.23
Hill-Rom HRC101.64 -0.61
Hilton HLT 97.90 -0.98
tHollyFrontier HFC 35.98 -2.15
Hologic HOLX48.54 -0.83
HomeDepotHD 235.28 -2.10
HondaMotorHMC26.34 0.48
Honeywell HON167.18 -0.62
HorizonTherapHZNP35.13 1.25
HormelFoodsHRL 43.94 -0.78
DR Horton DHI 56.57 -1.52
tHostHotels HST 14.89 -0.50
HuanengPowerHNP 16.67 0.14
Huazhu HTHT33.86 0.75
Hubbell HUBB136.31 -0.26
HubSpot HUBS180.85 2.02
Humana HUM328.67 -3.35
JBHunt JBHT100.67 -0.60
HuntingtonBcshsHBAN12.70 -0.13
HuntingIngallsHII 219.76 -3.07
HyattHotels H 79.45 -0.70
IAA IAA 45.09 -1.05
IAC/InterActiveIAC 209.20 -3.79
ICICI Bank IBN 14.44 0.02
IdexxLab IDXX259.45 2.74
IHS Markit INFO74.79 -0.12
ING Groep ING 9.88 ...
Invesco IVZ 15.46 -0.40
IPG PhotonicsIPGP126.73 -0.32
IQVIA IQV 149.39 -0.67
IcahnEnterprisesIEP 64.42 0.42
Icon ICLR159.73 -0.73
IDEX IEX 159.31 -3.53
IllinoisToolWksITW175.99 -1.60
Illumina ILMN274.70 4.75
tImperialOil IMO 22.21 -0.93
Incyte INCY 77.97 0.65
Infosys INFY 11.00 -0.02
Ingersoll-RandIR 138.76 0.75
Ingredion INGR90.73 -1.00
Insulet PODD180.01-16.72
Intel INTC 59.65 -0.08
ICE ICE 93.86 1.89
tInterContinentlIHG 57.01 -1.01
IBM IBM139.75 -1.96
IntlFlavors IFF 123.44 -0.50
IntlPaper IP 38.82 -0.41
Interpublic IPG 22.99 -0.16
InterXion INXN91.14 -2.20
Intuit INTU280.09 -4.71
IntuitiveSurgicalISRG559.53 1.01
InvitatHomesINVH29.61 -0.84
IonisPharmaIONS56.02 0.72
iQIYI IQ 24.26 0.28
IronMountainIRM 33.05 0.09
tItauUnibancoITUB 6.99 -0.06
JKL
JD.com JD 39.92 1.08
JPMorganChaseJPM126.64 0.38
JackHenry JKHY160.55 -3.20
JacobsEngg J 99.83 1.12
JamesHardieJHX 19.07 0.04
tJazzPharma JAZZ116.59-10.66
JefferiesFin JEF 20.99 -0.66
J&J JNJ 143.68 -0.97
JohnsonControlsJCI 39.31 -0.14
JonesLang JLL 143.75 -2.70
tJuniperNetworksJNPR22.38 -0.27
KB Fin KB 32.08 0.30
KKR KKR 30.16 -0.03
KLA KLAC147.27 -0.14
KSCitySouthernKSU160.81 -0.63
Kellogg K 62.77 -0.62
KeurigDrPepperKDP 28.73 -0.19
KeyCorp KEY 17.67 -0.37
KeysightTechsKEYS94.07 0.41
KilroyRealtyKRC 79.39 -2.82
KimberlyClarkKMB138.26 -0.72
KimcoRealtyKIM 18.28 -0.30
KinderMorganKMI 20.52 -0.53
KinrossGold KGC 5.76 0.06
KirklandLakeGoldKL 36.40 -0.44
Knight-Swift KNX33.98 -2.00
tKohl's KSS 40.02 -1.08
KoninklijkePhilPHG 43.50 -0.47
KoreaElcPwrKEP 9.90 -0.15
KraftHeinz KHC 25.64 -0.43
Kroger KR 28.75 -0.92
L Brands LB 22.78 -0.72Net
Stock Sym Close Chg
Line LN 48.31 -0.16
LKQ LKQ 30.54 -0.78
LPL FinancialLPLA83.29 -1.19
L3HarrisTechLHX210.32 0.56
LabCpAm LH 183.60 -0.91
LamResearchLRCX296.60 4.38
LamarAdv LAMR86.96 -1.73
LambWestonLW 92.54 -1.23
LasVegasSandsLVS 59.16 -1.00
Lear LEA112.04 0.77
Leidos LDOS110.82 1.67
Lennar A LEN 64.82 -1.63
Lennar B LEN.B51.18 -1.10
LennoxIntl LII 243.64 -2.39
LeviStrauss LEVI17.78 -1.01
LibertyBroadbandALBRDA131.47 -0.23
LibertyBroadbandCLBRDK133.36 0.01
LibertyGlobal ALBTYA20.51 -0.04
LibertyGlobal CLBTYK19.51 -0.03
LibertyFormOne CFWONK39.79 -3.17
LibertyFormOne AFWONA37.76 -2.74
LibertySirius ALSXMA47.48 -1.40
LibertySirius CLSXMK47.43 -1.59
EliLilly LLY 133.53 -1.88
LincolnNationalLNC 51.18 -0.92
Linde LIN 203.41 1.76
LiveNationEntLYV 60.76 -2.03
LloydsBankingLYG 2.62 -0.02
LockheedMartinLMT400.90 0.54
Loews L 48.95 -1.41
LogitechIntl LOGI39.23 0.07
Lowe's LOW113.30 -5.22
lululemon LULU238.56 -0.25
Lumentum LITE 77.53 -0.27
Lyft LYFT39.86 -1.96
LyondellBasellLYB 74.39 -1.02
MN
M&T Bank MTB153.46 -2.49
MDU Rscs MDU30.51 -0.09
MGM ResortsMGM26.71 -1.18
tMPLX MPLX20.70 -0.52
MSCI MSCI305.61 5.30
MadisonSquGardenMSG274.86 -13.54
tMagellanMidMMP57.00 -0.80
MagnaIntl MGA46.84 -0.30
ManulifeFin MFC 17.55 -0.09
tMarathonOil MRO8.41 -0.51
MarathonPetrolMPC52.27 -0.85
Markel MKL1278.61-16.27
MarketAxessMKTX338.28 7.08
Marriott MAR120.19 -3.89
Marsh&McLenMMC112.59 1.48
MartinMariettaMLM234.69 -4.44
MarvellTechMRVL22.36 -0.29
Masco MAS44.33 0.03
Masimo MASI167.41 -1.44
Mastercard MA298.04 -4.85
MatchGroupMTCH66.04 -1.71
MaximIntProductsMXIM57.55 0.70
McCormick MKC153.11 -5.26
McCormickVtgMKC.V153.21 -5.79
McDonalds MCD210.10 -2.00
McKesson MCK158.98 -1.87
MedicalPropMPW23.21 -0.03
Medtronic MDT106.15 -2.38
tMelcoResortsMLCO18.30 -0.35
MellanoxTechMLNX119.82 -0.37
MercadoLibreMELI632.05 2.05
Merck MRK79.94 -0.33
MetLife MET46.92 -0.66
MettlerToledoMTD700.38 -2.62
MicrochipTechMCHP94.77 -2.41
MicronTech MU 52.37 0.27
Microsoft MSFT170.17 2.10
MidAmApt MAA142.32 -0.75
Middleby MIDD115.278.49
MitsubishiUFJMUFG 4.94 0.05
MizuhoFin MFG 2.73 0.01
MobileTeleSysMBT10.30 0.13
sModerna MRNA29.16 5.40
MohawkIndsMHK125.83 0.47
MolinaHealthcareMOH128.73 -0.31
MolsonCoorsBTAP 51.74 0.32
Mondelez MDLZ56.86 -0.16
MongoDB MDB151.26 1.88
MonolithicPowerMPWR164.22 -0.32
MonsterBevMNST65.88 -0.74
Moody's MCO261.01 0.98
MorganStanleyMS 47.24 -0.79
MorningstarMORN155.13 -0.05
Mosaic MOS17.45 -0.65
MotorolaSolMSI177.75 -0.36
Mylan MYL19.54 -0.36
NICE NICE167.94 0.65
NRG EnergyNRG 35.05 -1.08
NVR NVR3849.50-10.78
NXP Semi NXPI119.47 -1.35Net
Stock Sym Close Chg
Nasdaq NDAQ113.02 0.61
NationalGridNGG 66.75 0.49
NatlOilwell NOV19.47 -0.76
NatlRetailPropNNN56.71 -0.44
Natura&Co NTCO20.81 0.56
NetApp NTAP48.48 -0.32
Netease NTES345.85 7.94
Netflix NFLX379.2419.15
Neurocrine NBIX93.95 -0.34
NewOrientalEducEDU133.75 -0.72
NewResidInvtNRZ 16.76 0.07
NYTimes A NYT 37.42 0.09
NewellBrandsNWL16.59 -0.44
Newmont NEM49.40 0.26
NewsCorp ANWSA12.33 -0.53
NewsCorp BNWS12.73 -0.50
NextEraEnergyNEE269.47 -0.86
NielsenHoldingsNLSN20.29 -0.13
Nike NKE 92.00 -0.90
NiSource NI 27.75 -0.63
tNobleEnergy NBL15.30 -0.30
Nokia NOK4.15 0.24
NomuraHoldingsNMR 4.76 0.07
Nordson NDSN155.41 -1.75
Nordstrom JWN36.38 -0.42
NorfolkSouthernNSC190.07 -4.78
NorthernTrustNTRS89.37 -1.76
NorthropGrumNOC334.32 -5.65
NortonLifeLockNLOK19.30 0.17
tNorwegCruiseNCLH36.21 -3.10
Novartis NVS87.11 -0.84
NovoNordiskNVO61.10 0.48
Novocure NVCR79.45 -0.58
NuanceCommsNUAN22.27 0.17
tNucor NUE 43.67 -1.30
Nutanix NTNX32.63 -2.07
tNutrien NTR 40.46 -0.12
NVIDIA NVDA267.65 5.60
OPQ
OGE Energy OGE 43.12 -0.73
ONEOK OKE 73.29 -0.32
OReillyAuto ORLY377.69 0.34
tOccidentalPetrolOXY34.22 -1.97
Okta OKTA127.82 4.85
OldDomFreightODFL206.28 -2.65
OldRepublic ORI 21.26 -0.50
OmegaHealthcareOHI 43.94 -0.03
Omnicom OMC72.41 -1.61
ON Semi ON 18.36 -0.26
OpenText OTEX43.69 -0.02
Oracle ORCL52.05 1.09
Orange ORAN13.92 ...
Orix IX 83.04 0.94
OwensCorningOC 56.83 -1.82
PG&E PCG 16.72 -0.85
PNC Fin PNC138.71 -2.63
POSCO PKX 41.12 0.70
PPD PPD 28.81 0.37
PPG Ind PPG109.09 -0.54
PPL PPL 33.24 -1.33
PRA HealthSciPRAH94.15 -0.79
PTC PTC 80.43 -0.89
Paccar PCAR69.42 -0.57
PackagingCpAmPKG 94.21 -0.07
PagSeguroDigPAGS34.57 0.54
tPaloAltoNtwksPANW189.58 -7.38
ParkerHannifinPH 189.67 -4.81
Paychex PAYX82.28 -1.33
PaycomSoftwarePAYC291.92 3.01
Paylocity PCTY135.27 1.61
PayPal PYPL109.11 -0.55
Pearson PSO 7.37 -0.12
PegasystemsPEGA93.44 -0.87
Peloton PTON29.19 2.08
PembinaPipelinePBA 37.92 -0.60
Pentair PNR 41.85 -0.56
Penumbra PEN171.69 -4.47
People'sUtdFinPBCT15.04 -0.35
PepsiCo PEP141.98 0.88
PerformanceFoodPFGC47.46 -2.80
PerkinElmer PKI 86.00 0.25
Perrigo PRGO60.67 -0.13
PetroChina PTR 40.34 0.08
tPetroleoBrasilPBR12.55 -0.27
PetroleoBrasilAPBR.A11.75 -0.27
Pfizer PFE 34.72 0.79
PhilipMorris PM 86.25 1.25
Phillips66 PSX 80.33 -2.48
Pinduoduo PDD 34.53 1.73
PinnacleWestPNW97.20 -1.20
Pinterest PINS20.31 -0.65
PioneerNatRscsPXD125.49 -4.60
tPlainsAllAmPipePAA 14.07 -0.54
PlanetFitnessPLNT75.77 -5.40
Pool POOL220.01 2.50
PostHoldingsPOST101.50 -0.31
PrincipalFin PFG 48.95 -0.53Net
Stock Sym Close Chg
Procter&GamblePG 120.16 -1.27
Progressive PGR 79.65 -0.35
Prologis PLD 91.26 -0.44
Proofpoint PFPT116.14 -0.34
ProsperityBcshsPB 70.41 -0.17
PrudentialFinPRU 81.92 -2.14
Prudential PUK 36.27 -0.10
PublicServiceEntPEG 55.57 -1.84
PublicStoragePSA228.23 7.35
PulteGroup PHM 42.07 -1.28
Qiagen QGEN35.09 0.11
Qorvo QRVO96.13 -0.47
Qualcomm QCOM79.66 -0.56
QuestDiag DGX109.93 -0.47
RS
RELX RELX25.53 -0.01
RPM RPM 69.46 -1.13
RalphLaurenRL 101.58 -1.18
RaymondJamesRJF 90.03 -0.91
Raytheon RTN200.30 -3.11
RealtyIncomeO 79.76 -1.16
ReataPharmRETA198.59 2.39
RegencyCtrsREG 61.45 -0.41
sRegenPharmREGN457.92 15.57
RegionsFin RF 14.58 -0.21
tReinsGrp RGA136.04 -4.35
RelianceSteelRS 108.62 1.16
RenaissanceReRNR188.40 0.20
RepublicSvcsRSG 96.90 -0.15
ResMed RMD165.92 0.11
RestaurantBrandsQSR 61.65 -1.29
RexfordIndlRealtyREXR50.00 -0.37
ReynoldsCnsmrREYN29.98 -0.11
RingCentral RNG234.93 -0.38
RioTinto RIO 49.71 -0.72
RobertHalf RHI 52.26 -1.20
Rockwell ROK195.16 -1.71
RogersComm BRCI 48.30 0.11
Roku ROKU112.71-5.96
Rollins ROL 38.87 0.21
RoperTech ROP365.00 -0.91
RossStores ROST119.20 2.45
RoyalBkCanadaRY 78.09 -1.70
RoyalBkScotlandRBS 4.91 -0.07
tRoyalCaribbeanRCL 82.34 -7.21
RoyalDutchARDS.A45.75 -0.15
RoyalDutchBRDS.B46.32 0.12
RoyalGold RGLD107.20 -0.14
Ryanair RYAAY75.72 -2.12
SAP SAP126.90 -0.88
S&P Global SPGI282.77 0.14
SBA Comm SBAC288.28 -2.81
SEI InvestmentsSEIC 63.24 -0.24
SINOPEC SHI 25.57 0.22
SK Telecom SKM 19.62 0.17
SLGreenRealtySLG 85.03 -0.87
SS&C Tech SSNC58.77 -0.81
StoreCapitalSTOR36.41 -0.64
SVB Fin SIVB224.30 -7.86
Salesforce.comCRM178.87 -2.40
Sanofi SNY 49.45 0.44
SantanderConsSC 25.97 0.14
SareptaTherapSRPT113.63 -0.16
tSasol SSL 12.71 -0.31
tSchlumbergerSLB 28.38 -0.96
SchwabC SCHW41.42 -0.18
ScottsMiracleGroSMG115.23 1.53
Sea SE 46.42 -0.28
Seagate STX 51.08 0.66
SeattleGeneticsSGEN112.11 -0.27
SempraEnergySRE146.87 -2.70
SensataTechsST 43.09 -0.93
ServiceCorp SCI 50.37 -1.22
ServiceNow NOW334.27 4.55
tShawComm BSJR 18.59 -0.10
SherwinWilliamsSHW550.61 -0.35
ShinhanFin SHG 27.91 0.39
Shopify SHOP471.18 4.72
Sibanye-StillwaterSBSW 9.75 -0.15
SignatureBankSBNY136.37 -1.65
SimonPropertySPG132.23 -3.05
SiriusXM SIRI 6.79 -0.19
Skyworks SWKS103.81 -2.36
SlackTech WORK26.61 -0.14
tSmithAO AOS 39.60 -1.35
Smith&NephewSNN 47.54 -0.04
Smucker SJM109.18 1.43
Snap SNAP15.67 -0.22
SnapOn SNA149.45 -4.18
SolarEdgeTechSEDG132.41 -0.59
Sony SNE 63.94 0.36
Southern SO 66.19 -0.67Net
Stock Sym Close Chg
SoCopper SCCO35.03 -0.02
SouthwestAirLUV48.90 -0.76
SpiritAeroSysSPR 59.03 -0.19
Splunk SPLK156.51 0.89
Spotify SPOT140.49 -1.31
Sprint S 9.55 -0.09
Square SQ 76.59 -0.46
StanleyBlackDckSWK142.21 -1.48
Starbucks SBUX80.67 -1.52
StarsGroup TSG 24.16 0.01
StarwoodPropSTWD24.25 0.02
StateStreet STT 70.14 -0.71
SteelDynamicsSTLD27.86 -0.19
Stericycle SRCL61.73 -1.60
Steris STE165.44 0.57
STMicroelecSTM28.54 0.53
StoneCo STNE41.57 0.57
Stryker SYK201.66 -4.65
SumitomoMitsSMFG 6.44 0.03
SunComms SUI 165.53 -4.97
SunLifeFinancialSLF 46.56 -0.14
SuncorEnergySU 28.44 -0.68
Suzano SUZ 8.71 -0.04
SynchronyFinSYF 30.59 -0.17
SyneosHealthSYNH64.57 -0.07
Synnex SNX133.82 0.66
Synopsys SNPS142.04 -0.12
Sysco SYY 72.87 -1.18
TUV
TAL EducationTAL 56.30 -0.28
TC Energy TRP 55.82 -0.02
TCF FinancialTCF 39.16 -0.51
TD AmeritradeAMTD43.32 -0.30
TE ConnectivityTEL 86.16 -0.19
Telus TU 37.86 -0.36
TFS Fin TFSL21.78 0.19
TIM Part TSU 18.52 0.01
sTJX TJX 63.99 4.27
T-MobileUS TMUS93.65 -0.93
TRowePrice TROW126.61 0.07
TaiwanSemiTSM55.03 1.17
TakeTwoSoftwareTTWO109.47 -1.50
TakedaPharmTAK 18.21 0.08
Tapestry TPR 23.52 -0.83
TargaResourcesTRGP34.74 -0.93
Target TGT110.66 -1.06
TataMotors TTM10.06 ...
TechnipFMCFTI 15.23 -0.04
TeladocHealthTDOC116.86 -1.54
TeledyneTechTDY355.16 -2.68
Teleflex TFX345.30 -2.81
Ericsson ERIC 8.47 0.12
TelefonicaBrasVIV 12.20 -0.12
Telefonica TEF 6.26 0.03
TelekmIndonesiaTLK 25.32 -0.26
10xGenomicsTXG 75.18 1.61
Tenaris TS 18.91 -0.11
Teradyne TER 61.43 -0.20
Tesla TSLA778.80 -21.11
TevaPharm TEVA13.02 -0.22
TexasInstrumentsTXN118.79 0.41
tTextron TXT 41.85 -1.29
ThermoFisherSciTMO309.16 -0.47
ThomsonReutersTRI 77.56 -3.09
3M MMM148.96 2.11
Tiffany TIF 133.51 -0.24
Toll Bros TOL 37.82 -6.47
Toro TTC 77.21 -0.33
TorontoDomBkTD 54.96 -0.26
tTotal TOT 43.91 -0.25
ToyotaMotorTM135.13 1.10
TractorSupplyTSCO91.49 -1.66
TradeDesk TTD266.90 -6.61
Tradeweb TW 50.00 0.22
TransDigm TDG564.63 -7.58
TransUnion TRU 94.15 -0.59
Travelers TRV128.56 -2.23
Trex TREX98.47 -5.23
Trimble TRMB42.73 -0.11
Trip.com TCOM30.25 0.10
TruistFinl TFC 50.70 -0.61
Twilio TWLO112.96 0.65
Twitter TWTR34.63 -0.58
TylerTech TYL324.32 2.29
TysonFoods TSN 71.09 -0.62
UBS Group UBS 11.78 -0.04
UDR UDR 49.28 -0.21
tUGI UGI 38.41 -1.29
US Foods USFD36.43 -1.69
Uber UBER34.45 -1.44
Ubiquiti UI 135.02 0.89
UltaBeauty ULTA272.76 -5.23Net
Stock Sym Close Chg
tUnderArmour CUA 13.04 -0.42
tUnderArmour AUAA 14.42 -0.40
Unilever UN 55.01 -0.48
Unilever UL 56.11 -0.67
UnionPacific UNP165.75 -5.14
tUnitedAirlinesUAL66.53 -4.04
UnitedMicro UMC 2.56 0.01
UPS B UPS93.73 -0.17
UnitedRentalsURI 131.72 -2.92
US Bancorp USB 49.66 -1.06
UnitedTech UTX138.38 -0.43
UnitedHealthUNH263.00 -0.39
UnivDisplay OLED153.96 -0.76
UniversalHealthBUHS135.21 -0.27
VEREIT VER 9.61 -0.03
tVF VFC 76.39 -0.85
VICI Prop VICI 25.64 -1.05
VailResorts MTN220.37 -10.37
tVale VALE10.18 -0.13
ValeroEnergyVLO 71.72 -2.72
VarianMed VAR130.17 -1.81
VeevaSystemsVEEV147.49 -2.47
Ventas VTR 59.49 -0.32
VeriSign VRSN195.85 2.20
VeriskAnalyticsVRSK163.53 0.71
Verizon VZ 57.14 0.02
VertxPharm VRTX232.04 2.04
tViacomCBS BVIAC24.44 -0.92
tViacomCBS AVIACA29.19 -0.69
Vipshop VIPS13.01 0.30
VirginGalacticSPCE28.75 -5.29
Visa V 187.21 -1.19
VistraEnergyVST 21.68 -0.46
VMware VMW144.27 -2.77
Vodafone VOD 18.63 -0.19
tVornadoRealtyVNO57.50 -1.41
VoyaFinancialVOYA57.28 -0.64
VulcanMatls VMC121.02 -3.82
WXYZ
WABCO WBC135.20 -0.26
WEC EnergyWEC100.29 -0.12
WEX WEX199.83 -7.51
W.P.Carey WPC86.67 -0.33
WPP WPP57.70 -0.61
Wabtec WAB70.88 -1.66
WalgreensBootsWBA47.67 0.16
Walmart WMT113.78 -0.61
WasteConnectionsWCN99.87 -1.30
WasteMgt WM120.93 -1.02
Waters WAT202.60 -0.77
Watsco WSO162.50 1.71
Wayfair W 71.15 -0.50
WellsFargo WFC44.14 -0.98
Welltower WELL80.72 -2.25
WestPharmSvcsWST158.30 -4.27
WesternDigitalWDC59.62 0.09
tWesternMidstrmWES13.41 -0.12
WesternUnionWU 23.81 -0.25
tWestlakeChemWLK56.29 -0.98
tWestpacBankingWBK16.08 -0.02
WestRock WRK34.86 -0.09
WeyerhaeuserWY 27.40 -0.67
WheatonPrecMetWPM32.57 -0.58
Whirlpool WHR137.31 0.16
tWilliams WMB19.22 -0.03
WillisTowersWLTW204.44 1.80
Wipro WIT 3.64 -0.02
Wix.com WIX132.50 -1.19
Woodward WWD112.41 -0.58
Workday WDAY175.36 -0.11
WynnResortsWYNN110.75 -3.14
XP XP 36.20 -1.30
XPO LogisticsXPO 83.03 -2.61
XcelEnergy XEL 68.35 -0.49
Xerox XRX 35.73 -0.73
tXilinx XLNX82.60 -1.28
Xylem XYL 83.93 -0.14
Yandex YNDX41.50 1.44
YumBrands YUM97.50 -0.45
YumChina YUMC43.51 -0.30
ZTO ExpressZTO 23.76 -0.03
ZayoGroup ZAYO34.88 -0.03
ZebraTech ZBRA217.81 -2.19
Zendesk ZEN 83.04 1.73
Zillow C Z 57.08 -0.70
Zillow A ZG 57.54 -0.60
ZimmerBiometZBH146.56 -3.17
ZionsBancorpZION41.82 -0.57
Zoetis ZTS136.15 1.33
ZoomVideo ZM106.88 -0.20
Zscaler ZS 51.33 0.92
Zynga ZNGA 6.88 -0.11Net
Stock Sym Close ChgWednesday, February 26, 2020How 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
Notes on data:
U.S. prime rateis the base rate on corporate
loans posted by at least 70% of the 10 largest
U.S. banks, and is effective October 31, 2019.
Other prime ratesaren’t directly comparable;
lending practices vary widely by location;
Discount rateis effective October 31, 2019.
DTCC GCF Repo Indexis Depository Trust &
Clearing Corp.'s weighted average for overnight
trades in applicable CUSIPs. Value traded is in
billions of U.S. dollars.Federal-funds ratesare
Tullett Prebon rates as of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor
Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.Borrowing Benchmarks|WSJ.com/bonds
Money Rates February 26, 2020
Key annual interest rates paid to borrow or lend money in U.S. and
international markets. Rates below are a guide to general levels but
don’t always represent actual transactions.
Inflation
Jan. Index Chg From (%)
level Dec. '19 Jan. '19
U.S. consumer price index
All items 257.971 0.39 2.5
Core 266.004 0.40 2.3
International rates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 4.75 4.75 5.50 4.75
Canada 3.95 3.95 3.95 3.95
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 0.75 0.75 1.50 0.75
Overnight repurchase
U.S. 1.60 1.62 3.40 1.50
U.S. government rates
Discount
2.25 2.25 3.00 2.25
Federal funds
Effective rate 1.59001.6000 2.4800 1.4700
High 1.65001.6500 3.0000 1.5200
Low 1.50001.5000 2.4400 0.5000
Bid 1.55001.5500 2.4400 1.4000
Offer 1.60001.6000 2.5000 1.4700
Treasury bill auction
4 weeks 1.5751.560 2.470 1.490
13 weeks 1.5051.545 2.410 1.505
26 weeks 1.4401.510 2.460 1.440
Secondary market
Fannie Mae
30-year mortgage yields
30 days 2.8232.954 4.093 2.82360 days 2.8612.965 4.112 2.857Other short-term rates
Week 52-Week
Latest ago high low
Call money
3.50 3.50 4.25 3.50
Commercial paper (AA financial)
90 days 1.55 1.63 2.60 1.55
Libor
One month 1.60338 1.63938 2.50150 1.60338
Three month 1.61325 1.69600 2.63263 1.61325
Six month 1.59025 1.69875 2.68813 1.59025
One year 1.61013 1.76888 2.88638 1.61013
Euro Libor
One month -0.523 -0.520 -0.408 -0.524
Three month-0.456 -0.433 -0.330 -0.482
Six month -0.420 -0.395 -0.294 -0.474
One year -0.341 -0.316 -0.161 -0.428
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 1.626 49.770 6.007 1.549
MBS 1.647 72.700 6.699 1.568Week —52-WEEK—
Latest ago High Low