THE WALL STREET JOURNAL. Friday, March 6, 2020 |B5
Highs
ArcturusTherap ARCT 18.99 8.8
ArcusBiosci RCUS 19.70 6.8
BioMarinPharm BMRN 97.10 -0.9
CampbellSoup CPB 53.83 0.7
Centogene CNTG 16.14 1.9
CincinnatiBell CBB 15.58 5.2
ClearOne CLRO 3.05 4.8
Clorox CLX 177.32 1.9
Cloudflare NET 25.02 2.9
CueBiopharma CUE 22.34 3.5
EncoreCapital ECPG 40.16 -1.8
Envela ELA 3.53 -6.6
EnvisionSolarIntlEVSI 12.00 20.0
EnvisionSolarWtEVSIW 6.08 27.8
ExperienceInvtWtEXPCW 1.50 50.0
FinTechAcqnIII FTACU 11.83 ...
FortySeven FTSV 94.73 0.1
GDL Fd PfdC GDLpC 51.92 0.6
GDS Holdings GDS 65.34 -0.2
GFL Env Un GFLU 49.11 0.3
GalileoAcqn GLEO 10.34 3.9
Glowpoint GLOW 2.74 -15.0
icad ICAD 15.31 -2.0
InovioPharma INO 10.10 22.1
InsAcqnWt INSUW 1.27 4.2
iRhythmTechs IRTC 104.25 2.1
JD.com JD 45.34 1.6
Kroger KR 33.70 8.1
LifeStorage LSI 119.61 0.2
MaidenHldgsPfdCMHpC 7.86 0.3
MolecularTemp MTEM 18.67 -1.5
Natera NTRA 41.80 -1.8
NewProvidenceANPA 10.10 -0.1
Newmont NEM 52.24 2.1
NextEraEnergyUnNEEpP 50.00 1.1
OcularTherapeutixOCUL 8.12 2.4
Pro-Dex PDEX 23.90 -0.7
QuestDiag DGX 118.58 0.2
RanpakWt PACK.WS 1.56 4.3
RegenPharm REGN 500.00 -1.1
Safehold SAFE 66.70 2.8
Sea SE 52.77 0.1
SunnovaEnergy NOVA 20.87 -1.2
SyndaxPharm SNDX 12.16 6.4
Trex TREX 111.85 -1.0
UFP Tech UFPT 52.59 -1.3
VectoIQAcqnWtVTIQW 4.75 -1.2
VectoIQAcqnUn VTIQU 21.50 0.3
VectoIQAcqn VTIQ 16.25 ...
Vipshop VIPS 17.06 27.0
VivintSmartHomeVVNT 27.89 -6.8
VivintSmartHmWtVVNT.WS 3.34 1.8
WEC Energy WEC 105.26 -0.1
ZTO Express ZTO 26.65 1.6
ZoomVideo ZM 129.83 7.0
Zynex ZYXI 15.27 -0.1
Zynga ZNGA 7.42 ...
Lows
Aflac AFL 41.19 -6.7
AHBeloA AHC 2.38 -1.6
AMC Ent AMC 4.75 -15.5
AMC Networks AMCX 27.09 -5.6
ANGI HomesvcsANGI 6.36 -7.1
ANI Pham ANIP 42.55 -7.3
ASGN ASGN 45.76 -7.2
AZZ AZZ 35.12 -3.2
Aaron's AAN 34.61 -5.0
Abercrombie&FitchANF 11.60 -14.4
AcaciaResearch ACTG 2.22 -3.2
AdamsRes AE 28.28 -5.4
AdvanceAuto AAP 126.00 -4.5
AdvanSix ASIX 13.75 -5.9
Aegon AEG 3.17 -7.3
AffiliatedMgrs AMG 68.80 -6.3
AlaskaAir ALK 43.36 -12.5
Alcoa AA 11.68 -7.7
AldeyraTherap ALDX 3.54 -5.3
Alexander&BaldwinALEX 17.14 -5.6
AlleghenyTechs ATI 15.90 -4.7
AllianceData ADS 73.69 -8.0
AllisonTransm ALSN 38.85 -3.9
AltisourcePortf ASPS 14.08 -7.2
AmerAirlines AAL 15.98 -13.4
AmericanAxle AXL 5.74 -9.9
AmerEagle AEO 11.72 -7.8
AmerEqInvPfdAAELpA 24.68 -2.5
AIG AIG 40.18 -4.4
AIG Wt AIG.WS 3.16 -13.3
AmNtlBcsh AMNB 28.06 -9.0
AmericanNatlInsANAT 96.00 -3.2
Ampco-Pitt AP 2.50 -4.1
AmplifyEnergy AMPY 2.88 -30.3
AngioDynamics ANGO 11.08 -0.6
AB InBev BUD 55.03 -3.9
Apergy APY 16.65 -2.3
AppleHospREIT APLE 12.32 -3.9
Aptorum APM 4.20 -15.2
ArchCoal ARCH 44.11 -3.5
Archrock AROC 6.30 -6.7
ArdmoreShippingASC 4.87 -5.7
ArgoGroup ARGO 49.93 -6.4
AscenaRetail ASNA 2.65 -5.4
AshfordHospPfdGAHTpG 17.49 -9.3
AshfordHospPfdIAHTpI 17.86 -7.7
AshfordHospPfdFAHTpF 17.75 -6.9
Ashford AINC 18.75 -2.3
AshlandGlobal ASH 67.87 -4.5
AssociatedBancASB 16.03 -6.1
Astronics ATRO 18.01 -7.8
AtlUnionBkshs AUB 27.01 -5.0
52-Wk %
Stock Sym Hi/Lo Chg
AtlasPfdD ATCOpD 22.82 -1.5
AvalonHoldingsAWX 1.65 3.0
Avnet AVT 29.61 -3.8
AxosFinancial AX 22.56 -2.5
AytuBioScienceAYTU 0.50 -11.8
BBX CapitalA BBX 2.98 -5.5
BCommunicationsBCOM 1.07 -10.1
BJsRestaurantsBJRI 28.65 -12.3
BOK Fin BOKF 69.50 -3.4
BancFirst BANF 48.04 -5.7
BancoBilbaoVizBBVA 4.50 -7.4
BancoBradescoPfBBD 6.27 -4.2
BancSanBrasil BSBR 8.00 -2.9
BancoSantanderSAN 3.39 -7.9
BanColombia CIB 44.20 -3.0
BankOZK OZK 24.09 -4.3
BankofButterfieldNTB 25.68 -3.5
BankofHawaii BOH 71.54 -5.0
BankofMarinBncpBMRC 36.09 -5.3
BankofMontrealBMO 65.05 -3.4
BankFinancial BFIN 10.77 -6.0
BankUnited BKU 28.44 -5.5
Banner BANR 43.94 -5.0
BarHarborBkshsBHB 19.52 -6.9
BarrettBus BBSI 54.15 -6.5
BassettFurnitureBSET 8.95 -6.9
BayCom BCML 17.36 -6.2
Benefitfocus BNFT 10.91 -8.0
BerkshireHills BHLB 22.57 -5.0
BerryGlobal BERY 34.78 -4.7
BlackBerry BB 4.63 -5.1
Blucora BCOR 16.35 -5.1
BlueBird BLBD 16.14 -4.4
BluegreenVac BXG 6.92 -3.7
Boeing BA 259.65 -8.0
BogotaFinl BSBK 9.93 -2.4
BorrDrilling BORR 1.32 -7.2
BostonOmaha BOMN 16.86 -11.3
BostonPrivFin BPFH 9.47 -3.4
BraemarHtls BHR 6.36 -7.6
Braskem BAK 11.40 -8.9
Briggs&StrattonBGG 2.70 -0.7
Brightcove BCOV 7.34 -3.9
BrighthouseFin BHF 31.62 -8.8
BrightSphere BSIG 7.57 -4.4
BrinkerIntl EAT 30.89 -9.6
BrookdaleSrLivingBKD 4.73 -11.8
BrookfieldDTLAPfDTLAp 18.90 -3.6
BrooklineBcp BRKL 13.47 -3.3
BrynMawrBankBMTC 32.37 -5.1
BusFirstBcshs BFST 21.30 -8.4
BylineBancorp BY 16.02 -5.5
CBD Pao CBD 15.07 -5.6
CBL AssocPfdDCBLpD 2.66 -4.0
CBTX CBTX 23.50 -5.5
CH Robinson CHRW 65.90 -5.5
CIT Group CIT 34.84 -8.6
CLPS CLPS 1.90 -12.1
CNB FinPA CCNE 23.12 -6.7
CSI CompresscoCCLP 1.50 0.1
CTS CTS 24.35 -9.5
Curo CURO 8.60 -7.4
CVR Energy CVI 23.85 -6.7
CVR Partners UAN 1.75 -4.9
CYREN CYRN 1.00 -4.2
CadenceBancorpCADE 12.81 -7.1
CalAmp CAMP 7.62 -22.6
Caleres CAL 9.46 -6.6
CallonPetrol CPE 1.72 -7.2
CambiumNtwksCMBM 5.71 -2.3
CambridgeBncpCATC 65.55 -3.5
CanadaGoose GOOS 25.10 -5.5
CantelMedical CMD 51.23 -17.2
CapitalSrLiving CSU 1.76 -22.4
CapitalaFinanceCPTA 6.90 -0.8
Capri CPRI 22.75 -7.1
CapStarFin CSTR 12.88 -2.3
CarGurus CARG 23.00 -6.2
Carnival CCL 27.65 -14.1
Carnival CUK 26.43 -12.9
CarolinaFin CARO 31.17 -5.0
CarpenterTech CRS 35.16 -6.0
CarrolsRestr TAST 3.22 -10.0
CarterBk&Tr CARE 15.34 -5.9
CassInfoSys CASS 43.10 -6.4
CatchMarkTimberCTT 8.91 -4.8
CathayGenBncpCATY 29.20 -5.2
cbdMD YCBD 0.87 -2.9
CedarFairRec FUN 38.04 -11.5
Celcuity CELC 7.16 -8.6
CenovusEnergyCVE 6.62 -4.3
CentennialRsc CDEV 1.77 -5.6
CenterPointPfdBCNPpB 42.05 -4.4
CentralPacFin CPF 22.65 -4.7
CenturyCasinosCNTY 6.17 -7.2
ChathamLodgingCLDT 12.82 -3.5
Cheesecake CAKE 31.13 -12.0
ChefsWarehouseCHEF 26.97 -9.5
ChembioDiagn CEMI 3.40 3.5
ChemungFinl CHMG 32.01 -6.3
ChesapeakeEnPfdCHKpD 8.70 -10.0
Children'sPlace PLCE 48.47 -8.0
ChinaNaturalRscsCHNR 0.81 -11.0
Chuy's CHUY 18.00 -8.6
CimarexEnergy XEC 28.54 -5.7
Cinemark CNK 22.36 -3.1
Citizens&NorthernCZNC 22.35 -3.7
CitizensFin CFG 29.37 -6.1
Citizens CIA 5.27 -7.3
ClearChannelOutdrCCO 1.70 -15.1
Cleveland-CliffsCLF 5.32 -4.5
ColonyBankcorpCBAN 13.05 -1.9
Comerica CMA 46.08 -7.3
CommVehicle CVGI 3.64 -9.5
52-Wk %
Stock Sym Hi/Lo Chg
CmntyTrBcp CTBI 37.08 -3.5
CommVaultSys CVLT 39.49 -4.3
CerveceriasUnidCCU 15.61 -3.4
ContainerStore TCS 3.23 -4.3
ConturaEnergy CTRA 4.81 -11.5
CoreLabs CLB 25.04 -4.4
CorePoint CPLG 6.78 -5.8
CornerstoneOnDemCSOD 38.09 -4.7
Corts JC KTP KTP 5.25 -5.4
CPI Aero CVU 2.46 -4.6
CrackerBarrel CBRL 135.80 -6.8
Crawford A CRD.A 6.94 -5.1
Crawford B CRD.B 6.59 -2.3
CreditSuisse CS 10.50 -5.6
CrescentPoint CPG 2.40 -4.6
CrestwoodEquityCEQP 18.27 -7.0
Criteo CRTO 10.88 -7.1
CrossTimbers CRT 7.15 0.1
Cullen/Frost CFR 73.64 -6.0
CumulusMedia CMLS 10.36 -7.5
DCP MidstreamDCP 13.70 -5.5
DCPMidstrmPfdBDCPpB 21.51 -1.6
DD3 Acqn DDMX 8.41 -3.3
DIRTT Envl DRTT 1.60 -6.4
DXC Tech DXC 19.80 -10.7
DXP Ents DXPE 26.78 -5.4
Darden DRI 87.38 -7.5
DawsonGeophysDWSN 1.74 -1.6
DelTaco TACO 5.44 -8.4
Deluxe DLX 30.10 -5.9
Denny's DENN 15.71 -5.0
DentsplySirona XRAY 44.97 -5.3
DestinationXL DXLG 0.67 -9.6
DiamondHillInvtDHIL 121.50 -1.6
DiamndrckHsptyDRH 8.07 -7.5
DieboldNixdorf DBD 6.01 -9.6
DollarTree DLTR 77.51 -1.2
DonnelleyFin DFIN 7.89 -6.8
DorchesterMnlsDMLP 13.82 -4.1
DormanProductsDORM 56.47 -2.9
DriveShackPfdDDSpD 20.32 -2.7
DriveShack DS 2.50 -1.1
DriveShackPfdBDSpB 24.02 0.2
DycomInds DY 23.74 -5.9
ECA Marcellus ECT 0.45 0.1
ENI E 24.10 -2.4
EPR PropPfdC EPRpC 27.22 -2.9
EPR Prop EPR 54.97 -7.1
EQM MidstreamEQM 14.80 -3.4
EVO Payments EVOP 23.45 -4.9
EagleBulkShip EGLE 2.84 -12.4
EaglePharm EGRX 40.60 -4.7
EastsideDistillingEAST 2.19 -2.8
Ebix EBIX 21.04 -3.3
EchoGlobalLog ECHO 17.02 -4.5
EducDev EDUC 4.89 -4.1
EigerBioPharmaEIGR 8.35 -5.5
ElancoAnimalUnELAT 49.44 -4.0
EldoradoResortsERI 34.27 -15.5
electroCore ECOR 0.62 -15.0
ElevateCredit ELVT 3.05 -5.8
Embraer ERJ 14.13 -5.9
EmclaireFin EMCF 28.00 -4.0
EnableMidstreamENBL 5.89 -3.8
EncoreWire WIRE 47.30 -3.3
EnduranceIntl EIGI 3.14 -10.7
Energous WATT 1.26 -2.3
Enerplus ERF 3.98 -4.7
EnLinkMid ENLC 3.32 -6.3
EnlivexTherap ENLV 5.83 -9.7
EnovaIntl ENVA 18.44 -4.2
EnPro NPO 49.91 -6.8
EnterpriseBncp EBTC 26.63 -3.1
EnterpriseFinSvcsEFSC 36.56 -4.7
Entravision EVC 1.80 -7.1
Envista NVST 22.43 -7.8
EquitransMdstmETRN 6.17 -2.0
Escalade ESCA 7.39 -1.7
EuronetWorldwideEEFT 109.29 -11.5
Eventbrite EB 12.71 -8.8
EvercoreA EVR 61.34 -7.0
EverspinTech MRAM 3.36 -10.3
Evogene EVGN 1.15 -6.8
ExactSciences EXAS 69.74 -6.6
ExOne XONE 6.00 -6.0
Expedia EXPE 90.60 -5.8
ExtendedStayAmerSTAY 10.08 -5.8
ExtractionOil XOG 0.50 -11.4
ExtremeNetworksEXTR 4.77 -4.1
Ezcorp EZPW 4.54 -1.1
FAT Brands FAT 3.33 -9.1
FB Financial FBK 29.33 -4.8
FBL Financial FFG 45.31 -4.9
FNB FNB 9.72 -2.8
FalconMinerals FLMN 3.45 -4.9
FangddNetworkDUO 10.16 -5.3
Fanhua FANH 19.98 -0.3
FederatedHermesFHI 25.83 -7.6
FedEx FDX 128.75 -4.8
FiatChrysler FCAU 11.86 -3.8
FiestaRestaurantFRGI 8.00 -10.1
FifthThirdBncp FITB 23.31 -5.9
FinInstitutions FISI 24.70 -6.1
Finjan FNJN 1.47 -15.0
FirstBancorpNC FBNC 30.29 -5.0
FirstBanCorp FBP 7.49 -5.8
FirstBank FRBA 9.61 -3.1
FirstBusey BUSE 20.90 -3.1
FirstCmwlthFin FCF 11.35 -4.9
FirstFinBncpOH FFBC 19.30 -6.1
FirstFinNW FFNW 13.11 -3.4
FirstHawaiian FHB 22.58 -4.4
FirstHorizonNatlFHN 13.01 -5.4
FirstInterBanc FIBK 31.24 -6.552-Wk %
Stock Sym Hi/Lo ChgThursday, March 5, 2020FirstMidwestBncpFMBI 17.52 -4.1
FirstLongIsland FLIC 19.76 -4.9
1stSource SRCE 40.29 -4.6
FiveBelow FIVE 93.26 -2.9
FlexLNG FLNG 5.95 -5.8
FlirSystems FLIR 38.43 -1.6
FlotekIndustriesFTK 1.25 -8.6
Flowserve FLS 38.15 -7.0
Fonar FONR 18.27 -4.1
FootLocker FL 30.39 -9.0
ForumEnergyTechFET 0.65 -6.2
FoxB FOX 28.91 -5.1
FoxA FOXA 29.18 -4.8
Frank'sIntl FI 3.08 -0.6
FriedmanInds FRD 5.30 1.4
FrontierComm FTR 0.41 -3.5
FuelTech FTEK 0.75 -3.4
Funko FNKO 7.08 -3.9
GAMCO InvestorsGBL 14.28 -7.9
GOL Linhas GOL 8.65 -17.2
Gannett GCI 3.72 -7.2
Gap GPS 13.16 -6.4
GarrettMotion GTX 6.19 -5.5
Gartner IT 123.01 -0.3
GasLog GLOG 4.76 -8.5
GasLogPartnersGLOP 3.31 -7.0
GencoShipping GNK 6.45 -2.0
GencorIndustriesGENC 9.66 -4.5
Genesco GCO 29.58 -7.8
GenuineParts GPC 84.37 -3.2
GeospaceTech GEOS 10.42 -7.1
Glaukos GKOS 39.08 -5.6
Gogo GOGO 2.75 -14.8
GoldenEnt GDEN 12.16 -14.2
GoldenOcean GOGL 3.66 -7.9
Goodyear GT 8.78 -4.8
GrafIndlWt GRAF.WS 0.25 -6.3
GranTierraEner GTE 0.61 -4.9
GraniteConstr GVA 17.99 -9.1
GranitePointMtgGPMT 15.73 -2.5
GreatSouthernBncpGSBC 49.09 -3.6
GreatWesternBncpGWB 25.15 -3.5
Greenhill GHL 11.17 -14.6
GreenlandTech GTEC 2.18 -7.2
Greenlane GNLN 1.79 -5.1
Greif B GEF.B 36.70 -4.8
Groupon GRPN 1.11 -7.3
GulfIslandFab GIFI 4.20 -5.2
H&E EquipmentHEES 21.27 -4.2
HBT Finl HBT 13.95 -5.0
HMN Fin HMNF 19.61 -1.8
HMS Holdings HMSY 22.37 -2.8
Halliburton HAL 14.42 -4.2
HallmarkFin HALL 9.48 -14.4
HanmiFinancial HAFC 14.87 -2.2
HarleyDavidson HOG 27.73 -7.6
Hasbro HAS 73.50 -4.3
HawaiianHoldingsHA 16.71 -11.5
HaynesIntl HAYN 24.76 -4.0
HelixEnergy HLX 5.91 -8.6
Helm&Payne HP 31.16 -9.0
HercHoldings HRI 32.17 -8.5
HeritageCommerceHTBK 9.92 -4.1
HeritageFin HFWA 22.22 -5.3
HershaHospitalityHT 10.86 -8.5
HertzGlobal HTZ 9.68 -14.7
HighPointRscs HPR 0.50 -7.9
HiltonGrandVac HGV 23.91 -6.9
HollyFrontier HFC 30.52 -5.9
HomeTrustBcshsHTBI 22.91 -2.4
HookerFurnitureHOFT 16.18 -8.7
HopeBancorp HOPE 11.74 -4.0
HorizonBancorpHBNC 14.44 -5.6
HostHotels HST 13.03 -7.8
Hudson HUD 6.18 -15.0
HuntingtonBcshsHBAN 11.58 -6.9
HuttigBuilding HBP 1.06 11.3
HyattHotels H 68.40 -7.7
ING Groep ING 8.69 -5.5
Invesco IVZ 13.26 -8.2
IONGeophysical IO 2.97 -3.8
Iberiabank IBKC 58.69 -5.4
Ikonics IKNX 5.03 -3.5
Imax IMAX 14.39 -4.4
IndepBankMI IBCP 18.91 -4.0
IndependentBankIBTX 43.35 -6.6
Insperity NSP 63.77 -4.7
IntegratedMediaIMTE 4.65 -6.3
InterParfums IPAR 53.45 -5.4
InterContinentl IHG 51.77 -6.0
InterNAP INAP 0.52 -11.9
IntlGameTech IGT 8.57 -10.7
IntrepidPotash IPI 1.65 -7.7
Investar ISTR 20.72 -3.1
IsraelChemicals ICL 3.47 -3.5
ItauUnibanco ITUB 6.51 -4.3
IturanLocation ITRN 18.83 -2.7
J Alexander's JAX 7.40 -3.2
J.Jill JILL 0.76 -10.0
JackintheBox JACK 62.49 -9.6
JetBlue JBLU 13.76 -10.8
KLX Energy KLXE 1.96 -8.6
KellyServices A KELYA 15.22 -5.3
KenonHoldings KEN 15.65 -6.1
Kirby KEX 60.00 -4.2
Knoll KNL 16.30 -6.6
KnotOffshore KNOP 16.07 -2.7
Kohl's KSS 34.01 -6.5
KosmosEnergy KOS 2.38 -6.9
Koss KOSS 1.16 ...
KronosWorldwideKRO 9.24 -5.5
LatamAirlines LTM 6.48 -4.8
LCNB LCNB 14.96 -3.5
LPL Financial LPLA 64.88 -8.8
LakelandBcp LBAI 13.85 -4.5
LakelandFin LKFN 39.00 -6.8
Lantheus LNTH 14.70 -4.1
LaredoPetrol LPI 0.82 -8.3
Leaf LEAF 2.31 -10.0
LeisureAcqnUn LACQU 10.12 -1.2
LibertyGlobal B LBTYB 19.38 -8.5
LibertyLatAmA LILA 14.30 -3.7
LibertyLatAmC LILAK 14.35 -2.7
LibertyBraves ABATRA 24.37 -5.5
LibertyBraves CBATRK 24.39 -5.452-Wk %
Stock Sym Hi/Lo Chg
LibertyOilfield LBRT 5.33 -8.7
LibertyTripAdvBLTRPB 4.00 -23.5
LibertyTripAdvALTRPA 3.30 -19.9
LincolnNational LNC 40.71 -8.5
LindbladExped LIND 10.62 -6.4
Linx LINX 6.01 -6.7
LionsGate B LGF.B 6.94 -5.9
LionsGate A LGF.A 7.42 -5.7
LiveNationEnt LYV 54.25 -7.2
LivePerson LPSN 22.75 -6.6
M&T Bank MTB 128.82 -8.0
MGM Resorts MGM 20.44 -11.6
MRC Global MRC 7.98 -8.7
MSC Industrial MSM 60.53 -5.9
MTS Systems MTSC 34.53 -4.1
Macatawa MCBC 9.22 -4.0
Macy's M 11.50 -8.5
MainStreetBcshsMNSB 19.32 -3.7
MalvernBancorpMLVF 17.77 -5.2
MammothEnergyTUSK 0.79 -4.6
Manpower MAN 70.51 -6.1
MarathonPetrolMPC 39.63 -10.2
Marchex MCHX 2.46 -6.7
Marcus MCS 23.21 -8.8
Marriott MAR 108.80 -6.9
MatadorRscs MTDR 8.94 -7.0
MaxLinear MXL 14.44 -7.5
Medallia MDLA 23.30 -6.2
MercantileBankMBWM 27.42 -4.7
Meredith MDP 20.61 -6.3
MesaAir MESA 5.20 -11.9
MesaRoyalty MTR 5.75 -3.0
MetLife MET 40.01 -7.3
Michaels MIK 3.55 -6.4
MicroFocus MFGP 8.67 -5.4
MidPennBancorpMPB 19.73 -2.5
Middleby MIDD 102.23 -7.4
MillerHerman MLHR 32.30 -4.6
MineralsTechs MTX 42.24 -2.9
MistrasGroup MG 6.91 -10.4
MobileIron MOBL 3.72 0.3
ModineMfg MOD 6.22 -8.3
Moelis MC 29.04 -7.2
Mogo MOGO 1.95 -4.8
MonarchCasinoMCRI 38.68 -11.2
Monro MNRO 52.45 -0.9
Mylan MYL 15.86 -4.8
NACCO Inds NC 34.20 -8.9
NBT Bancorp NBTB 32.95 -4.2
NCR NCR 23.25 -7.3
NGL Energy NGL 6.95 -5.5
NI NODK 13.60 -4.2
NaborsIndustriesNBR 1.28 -17.8
NaborsIndsPfdANBRpA 11.83 -13.5
NamTaiPropertyNTP 6.05 -2.4
NatlBankHoldingsNBHC 29.18 -5.3
NatlOilwell NOV 17.53 -4.8
Natura&Co NTCO 17.58 -6.9
NaturalGasSvcsNGS 8.25 -8.8
Navient NAVI 10.33 -4.7
NavigatorHldgsNVGS 8.26 -8.3
NaviosMaritimeNNA 4.24 -11.3
NaviosMariPfdHNMpH 4.89 -3.9
NaviosMaritimeNMM 8.15 -7.9
Neenah NP 55.25 -3.4
NetApp NTAP 43.71 -5.2
Netgear NTGR 17.80 -2.5
NeuroMetrix NURO 1.92 -6.4
NewsCorp B NWS 11.26 -6.4
NewsCorp A NWSA 11.01 -5.9
NexaResourcesNEXA 6.49 -3.3
NexPointRealEstNREF 18.35 -3.6
NextGenHlthcr NXGN 12.08 -4.8
NexTierOilfield NEX 4.02 -4.8
NielsenHoldingsNLSN 16.51 -6.4
Noble NE 0.48 -13.1
NobleMidstreamNBLX 13.66 -5.6
NorthAmConstrNOA 8.45 -0.5
NoEuroOil NRT 3.35 -5.8
NortheastBank NBN 17.10 -4.9
NorthernTrust NTRS 79.80 -4.9
NorwegCruise NCLH 28.00 -13.4
NorwoodFin NWFL 28.79 -6.1
NuSTAREnergyNS 20.81 -4.5
Orbcomm ORBC 2.87 -8.8
OasisMidstreamOMP 10.53 -4.6
OasisPetrol OAS 1.25 -3.8
OceaneeringIntlOII 9.24 -9.7
OceanFirstFin OCFC 19.40 -3.7
OcwenFinancialOCN 1.06 -7.8
OilStatesIntl OIS 6.73 -7.2
Old2ndBcp OSBC 10.17 -4.2
Olin OLN 13.87 -10.4
Ollie'sBargain OLLI 45.17 -7.9
OneSpaWorld OSW 10.82 -11.6
OneWaterMarineONEW 11.76 -8.8
Oppenheimer AOPY 23.00 -5.0
Oracle ORCL 47.75 -5.0
Organogenesis ORGO 3.55 -6.9
OriginBancorp OBNK 28.75 -4.1
OrthofixIntl OFIX 32.60 -4.9
Ovintiv OVV 9.21 -11.8
OxfordIndustriesOXM 57.32 -4.1
OxfordSquare OXSQ 4.93 -3.9
PBF Energy PBF 17.37 -8.8
PBF Logistics PBFX 17.21 -3.3
PCB Bancorp PCB 12.50 -7.9
PCSB Fin PCSB 17.51 -2.9
PNC Fin PNC 118.45 -6.7
PQ Group PQG 11.51 -5.3
PRGX Global PRGX 3.27 -8.0
PacificMercBncpPMBC 5.40 -5.7
PanhandleOil&GasPHX 5.63 -5.5
ParPacific PARR 14.34 -7.8
ParkHotels PK 16.38 -8.2
ParkNational PRK 84.34 -3.2
Park-Ohio PKOH 21.01 -8.9
PassageBio PASG 19.21 -4.1
PattersonUTIEnPTEN 5.06 -3.2
PeabodyEnergyBTU 4.69 -4.1
PebblebrookHotelPEB 17.23 -6.5
PA Reit Pfd D PEIpD 13.92 -5.0
PA Reit Pfd B PEIpB 12.00 -8.0
PennREITPfdC PEIpC 10.68 -6.6
People'sUtahBncpPUB 22.85 -6.752-Wk %
Stock Sym Hi/Lo Chg
PeoplesBncpNC PEBK 24.50 -9.1
PetroleoBrasil PBR 11.31 -4.8
PetroleoBrasilA PBR.A 10.64 -6.7
Plantronics PLT 11.89 -6.7
PlayaHotels PLYA 4.45 -10.0
PolarityTE PTE 1.28 -3.0
Popular BPOP 46.43 -4.9
PreformedLine PLPC 45.00 -8.3
ProAssurance PRA 24.61 -6.6
ProgressSoftwarePRGS 34.61 -4.7
ProtectiveInsB PTVCB 13.81 0.6
ProtectiveInsA PTVCA 13.12 -7.2
ProtoLabs PRLB 84.80 -5.1
ProvidentBncp PVBC 10.24 -4.6
ProvidentFinSvcsPFS 19.58 -4.9
PrudentialFin PRU 71.27 -6.4
Qualstar QBAK 4.15 -3.8
QurateRetailA QRTEA 5.26 -4.2
RBB Bancorp RBB 16.51 -3.8
RISE Education REDU 5.24 -1.9
RLJ Lodging RLJ 11.91 -8.3
RYBEducation RYB 4.08 -2.3
RandolphBancorpRNDB 14.05 -3.8
RattlerMidstrm RTLR 10.72 -7.7
RayonierAdvMatlsRYAM 1.87 -5.8
Reading A RDI 7.20 -8.8
RealReal REAL 12.32 -3.2
RedRobin RRGB 19.07 -21.2
RedRockResortsRRR 16.24 -13.9
Regis RGS 11.03 -2.4
ReinsGrp RGA 120.93 -5.7
ReliantBancorp RBNC 18.09 -4.7
Remark MARK 0.41 -9.1
Renasant RNST 27.26 -6.4
Renren RENN 1.22 -6.5
RepublicBcpKYARBCAA 34.53 -3.9
ResourcesConnectRECN 11.83 -4.0
RestaurantBrandsQSR 53.52 -6.3
RetailValue RVI 24.87 -9.7
RexAmerRes REX 63.87 -4.4
RhinebeckBncp RBKB 10.05 -0.3
RingEnergy REI 1.21 -8.1
RiverviewBncp RVSB 5.81 -5.7
RobertHalf RHI 47.40 -5.0
RoyalBkScotlandRBS 4.09 -7.0
RoyalCaribbean RCL 64.18 -16.3
RuthsHospitalityRUTH 16.53 -9.8
RyderSystem R 34.52 -5.4
RymanHospitalityRHP 58.51 -9.1
S&T Bancorp STBA 32.05 -3.9
SBOneBancorp SBBX 19.75 -2.4
Seacor CKH 29.64 -7.2
SeacorMarine SMHI 6.78 -12.9
SM Energy SM 5.37 -7.0
Sabre SABR 10.59 -18.0
SachemCapital SACH 3.69 -5.9
SafeguardSci SFE 8.36 -4.2
SagaComm SGA 26.90 -1.6
Sasol SSL 10.48 -13.1
SaulCenters BFS 41.95 -0.2
ScanSource SCSC 25.80 -6.7
Schlumberger SLB 25.24 -4.6
SchwabC SCHW 34.45 -6.4
ScientificGamesSGMS 15.59 -10.2
ScorpioTankers STNG 16.46 -9.1
Seaboard SEB 3361.00 -4.9
SealedAir SEE 29.32 -4.6
SeaWorldEnt SEAS 21.44 -13.8
SelectBancorp SLCT 9.88 -5.7
SelectEnergySvcsWTTR 5.65 -3.6
SelectiveIns SIGI 54.52 -5.7
SenesTech SNES 2.05 -28.8
SensataTechs ST 38.12 -6.3
SeritageGrowthSRG 29.28 -5.9
ServicePropertiesSVC 15.75 -8.6
Servotronics SVT 9.03 1.1
ShoreBancsharesSHBI 14.25 -4.2
SierraWireless SWIR 7.45 -3.6
SilvercrestAssetSAMG 11.25 -5.2
SimmonsFirstNatSFNC 20.69 -4.2
SimonProperty SPG 117.60 -2.9
SimplyGoodFoodsSMPL 18.14 -0.5
SixFlags SIX 20.66 -10.5
SkyWest SKYW 39.05 -12.9
SmartSand SND 1.40 -11.3
SmartFinancial SMBK 18.15 -2.5
SnapOn SNA 140.25 -5.4
SotherlyHotels SOHO 5.00 -3.6
SouthwestAir LUV 44.18 -3.6
Spherix SPEX 0.65 -12.3
SpiritAeroSys SPR 45.08 -10.8
SpiritAirlines SAVE 21.27 -18.2
SpiritofTexas STXB 17.37 -1.5
StdAVBFin STND 26.75 -4.5
StandardMotor SMP 39.96 -6.8
StanleyBlackDeckUnSWP 92.48 -4.9
StanleyB&D Un SWT 87.19 -5.9
Startek SRT 5.88 -11.0
StateAutoFin STFC 23.81 -7.6
StealthGas GASS 2.48 -3.5
SterlingBancorpSBT 6.71 -4.2
Stoneridge SRI 19.37 -8.1
StrataSkinSci SSKN 1.51 1.3
SumitomoMits SMFG 6.00 -2.9
SummitFin SMMF 21.70 -1.5
SummitHotelPropINN 8.22 -7.5
SummitMidstreamSMLP 1.55 -11.4
SunCokeEnergy SXC 4.29 -4.4
SuncorEnergy SU 25.72 -2.8
SunstoneHotelInvSHO 10.11 -6.5
SunstoneHotelPfFSHOpF 25.06 -2.3
Surmodics SRDX 32.38 -4.4
SynovusFin SNV 26.40 -6.0
TCF Financial TCF 34.06 -6.5
Tegna TGNA 13.22 -6.2
TOP Ships TOPS 0.21 -7.7
T2Biosystems TTOO 0.51 -14.0
TalosEnergy TALO 12.56 -7.3
Team TISI 11.97 -2.6
TechnipFMC FTI 13.41 -2.8
TejonRanch TRC 14.80 -1.3
Telefonica TEF 5.70 -5.4
Tellurian TELL 1.42 -9.4
Tenaris TS 17.24 -2.8
Tenneco TEN 6.52 -11.752-Wk %
Stock Sym Hi/Lo Chg
Terex TEX 19.55 -6.4
TetraTech TTI 1.01 -2.8
TexasCapBcshs TCBI 43.97 -6.8
Textron TXT 36.88 -9.3
Tidewater TDW 12.47 -4.9
Tilray TLRY 11.08 -10.5
TimberlandBncpTSBK 22.75 -5.3
TItanIntl TWI 1.66 -11.5
TorontoDomBk TD 49.68 -2.2
TrecoraResourcesTREC 4.98 -8.6
TriCoBancsharesTCBK 32.50 -4.9
Trinseo TSE 20.34 -7.6
TripAdvisor TRIP 21.17 -8.9
TriStateCapital TSC 18.28 -4.5
TriumphGroup TGI 15.99 -10.6
trivago TRVG 1.69 -2.8
TrueCar TRUE 2.52 -1.2
TruistFinl TFC 43.02 -8.0
Trustmark TRMK 25.94 -3.6
TsakosEnergy TNP 2.15 -11.0
TufinSoftware TUFN 10.87 -2.3
USA Truck USAK 4.70 -2.5
US Concrete USCR 25.48 -10.1
US Foods USFD 32.11 -3.4
US Silica SLCA 3.87 -9.2
Umpqua UMPQ 14.07 -8.0
UnderArmour AUAA 13.05 -4.5
UnderArmour CUA 11.60 -5.3
UnitedAirlines UAL 50.93 -13.352-Wk %
Stock Sym Hi/Lo Chg
UnitedBkshrsWVUBSI 28.06 -5.0
UnitedFire UFCS 37.30 -6.7
US Bancorp USB 43.13 -6.2
US Steel X 7.25 -7.6
UnityBancorp UNTY 15.79 -5.5
Univar UNVR 15.35 -3.7
UnivLogistics ULH 14.67 -3.2
UnivStainless USAP 11.01 -3.3
UnivestFin UVSP 22.38 -2.1
UnumGroup UNM 21.25 -6.8
UrbanOutfittersURBN 19.43 -7.8
VailResorts MTN 191.05 -2.9
ValeroEnergy VLO 60.75 -3.8
ValleyNatlBncp VLY 8.71 -5.8
Ventas VTR 51.25 -3.6
Veoneer VNE 10.24 -12.4
Veritiv VRTV 7.80 -20.4
VermilionEnergyVET 9.40 -7.4
ViacomCBS A VIACA 26.42 -7.9
ViacomCBS B VIAC 21.25 -7.0
ViaSat VSAT 52.19 -6.0
VillageFarms VFF 3.73 -6.5
VillageSuper A VLGEA 19.95 -6.3
VinceHolding VNCE 9.22 -8.7
ViperEnergyPtrsVNOM 16.73 -5.6
VoltInfoSci VOLT 1.71 0.6
W&T Offshore WTI 2.20 -7.9
WEX WEX 166.57 -5.2
WPP WPP 45.90 -5.552-Wk %
Stock Sym Hi/Lo Chg
WPX Energy WPX 7.67 -4.9
WashTrBcp WASH 40.57 -3.7
WebsterFin WBS 34.88 -6.4
Weidai WEI 1.94 -4.9
Welbilt WBT 11.29 -8.8
WellsFargo WFC 38.57 -6.0
WesBanco WSBC 28.62 -5.4
WescoIntl WCC 35.22 -8.5
WestamericaBncpWABC 56.20 -5.6
WestNewEngBncpWNEB 8.03 -2.5
WestpacBankingWBK 14.41 -3.5
WestRock WRK 31.05 -6.9
Westwood WHG 21.40 -6.6
WeycoGroup WEYS 21.55 -5.4
WideOpenWestWOW 4.84 -16.0
Williams WMB 18.22 -4.4
WintrustFin WTFC 48.90 -7.5
WorthingtonIndsWOR 30.25 -6.1
WyndhamDest WYND 38.31 -5.7
WyndhamHtls WH 48.32 -6.4
WynnResorts WYNN 95.01 -9.5
XeniaHotels XHR 14.06 -6.1
XerisPharm XERS 3.07 -7.4
YPF YPF 7.58 -5.9
Yelp YELP 28.94 -7.2
YunhongIntl ZGYHU 9.95 -0.2
ZionsBancorpWtZIONW 3.64 -34.7
ZionsBancorp ZION 35.83 -6.2
Zuora ZUO 11.73 -3.852-Wk %
Stock Sym Hi/Lo Chg
New Highs and Lows|WSJ.com/newhighs
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.Dividend Changes
Dividend announcements from March 5.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
B. Riley Financial RILY 3.0 .25 /.175 Q Mar31 /Mar17
Cabot Microelectronics CCMP 1.2 .44 /.42 Q Apr24 /Mar24
Horizon Tech Finance HRZN 9.4 .15 /.10 M Apr15 /Mar18
Kadant KAI 1.0 .24 /.23 Q May05 /Apr07
Marten Transport MRTN 0.6 .04 /.03 Q Mar31 /Mar17
Ross Stores ROST 1.0 .285 /.255 Q Mar31 /Mar17
Initial
Rand Capital RAND ... 1.62 May11 /Apr02
Stocks
Mid-Con Energy Partners MCEP 1:10 /Mar24
Foreign
Ituran Location & Control ITRN 4.9 .24 Q Apr07 /Mar24
Johnson Controls Intl JCI 2.7 .26 Q Apr10 /Mar16
Special
B. Riley Financial RILY 3.0 .10 Mar31 /Mar17
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.How 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.
Net
Stock Sym CloseChg
Atlassian TEAM152.21-1.26
AtmosEnergyATO111.13-1.77
Autodesk ADSK184.04-7.38
Autohome ATHM78.11 -2.80
Autoliv ALV63.20-4.05
ADP ADP160.67-3.72
AutoZone AZO1029.87-28.37
Avalara AVLR80.51 -3.62
Avalonbay AVB213.31-4.41
Avangrid AGR52.17 -1.31
Avantor AVTR15.47 -0.74
AveryDennisonAVY119.12-2.64
AxaltaCoatingAXTA24.01-1.45
BCE BCE46.74 -0.77
BHP GroupBHP43.10 -1.38
BHP GroupBBL36.28 -1.39
BP BP 32.60 -0.54
Baidu BIDU118.24-3.17
BakerHughesBKR16.96 -0.32
Ball BLL77.03 -1.53
tBancoBilbaoVizBBVA4.52 -0.36
BancoBradescoBBDO5.65 -0.29
BancodeChileBCH18.75 -0.67
tBancSanBrasilBSBR8.14 -0.24
BcoSantChileBSAC18.35 -0.34
tBancoSantanderSAN3.40 -0.29
tBanColombiaCIB 44.65 -1.36
BankofAmericaBAC26.78-1.43
tBankofMontrealBMO65.54 -2.33
BankNY MellonBK 39.30 -1.20
BkNovaScotiaBNS51.19 -1.58
Barclays BCS 6.89 -0.31
BarrickGoldGOLD21.16 0.61
BauschHealthBHC22.45 -0.68
BaxterIntl BAX87.65 -3.41
BectonDicknsnBDX244.14-2.97
BeiGene BGNE155.67-2.22
Berkley WRB66.79 -3.23
BerkHathwy BBRK.B208.96-8.90
BerkHathwy ABRK.A 315000 -11125
BestBuy BBY77.87 -2.54
BeyondMeatBYND95.87-6.02
Bilibili BILI28.11 0.56
Bio-TechneTECH194.08-3.61
Bio-RadLab ABIO386.681.75
Biogen BIIB317.70-10.75
sBioMarinPharmBMRN95.97 -0.88
BioNTech BNTX37.12-2.07
BlackKnightBKI 68.19 -2.77
BlackRock BLK472.47-22.84
BlackstoneBX 57.79 -0.31
tBoeing BA 260.37-22.75
BookingHldgsBKNG1647.44-84.69
BoozAllen BAH75.49 -1.54
BorgWarnerBWA29.90-1.64
BostonPropsBXP136.73-1.39
BostonSci BSX37.46 -1.29
BrightHorizonsBFAM152.37-4.79
Bristol-MyersBMY60.50 -0.98
BritishAmTobBTI42.04 -0.07
BrixmorPropBRX18.39 -0.43
Broadcom AVGO274.04-11.41
BroadridgeFinlBR101.39-4.76
BrookfieldMgtBAM62.22 -1.09
BrookfieldInfrBIP 52.93 -0.46
Brown&BrownBRO45.91 -1.14
Brown-Forman BBF.B61.82 -2.74
Brown-Forman ABF.A58.83 -2.68
Bruker BRKR45.00 -1.91
Bunge BG 48.42 -1.29
BurlingtonStrsBURL218.46-0.91
CACI Intl CACI249.31-10.85
CBRE GroupCBRE56.78 -2.38
CDK GlobalCDK44.66 -0.85
CDW CDW113.81-5.38
CF IndustriesCF 37.99 -0.76
CGI GIB 71.22 -1.04
tCH RobinsonCHRW66.38-3.90
CME GroupCME221.82-1.81
CMS EnergyCMS67.73 -0.62
CNA Fin CNA42.62 -1.37
CNH Indl CNHI9.01 -0.33
CNOOC CEO139.11-0.57
CRH CRH35.36 -0.91
CSX CSX68.96 -3.04
CVS HealthCVS64.36 -1.68
CableOne CABO1638.74-26.67
CabotOil COG14.92 -0.02
CadenceDesignCDNS67.84 -2.43
CAE CAE24.91-2.07
CaesarsEnt CZR11.25-0.70
CamdenPropertyCPT114.80-0.22
sCampbellSoupCPB53.10 0.38
CIBC CM 75.59 -1.87
CanNtlRlwyCNI 85.34 -2.68
CanNaturalResCNQ24.25 -0.50
CanPacRlwyCP 249.39-7.82Net
Stock Sym CloseChg
Canon CAJ25.58 -0.17
CanopyGrowthCGC16.80-0.95
CapitalOneCOF85.08 -4.25
CardinalHealthCAH52.48 -2.15
Carlisle CSL144.35-7.10
Carlyle CG 28.62 -0.36
CarMax KMX85.93-4.77
tCarnival CCL27.87-4.59
CaseysGenStoresCASY166.22-3.84
Catalent CTLT51.68-3.21
Caterpillar CAT121.97-5.43
Celanese CE 94.75 -3.13
tCenovusEnergyCVE 6.67 -0.30
Centene CNC59.72 -2.74
CenterPointEnerCNP22.67 -1.15
CentraisElBrasEBR 7.57 -0.39
CenturyLinkCTL12.56 -0.07
CeridianHCMCDAY68.41 -3.53
Cerner CERN72.57 -0.92
CharlesRiverLabsCRL161.63-6.37
CharterCommsCHTR505.14-17.70
CheckPointCHKP100.58-3.42
Chemed CHE437.67-10.38
CheniereEnergyLNG45.98-3.47
CheniereEnerPtrsCQP32.11 -0.49
Chevron CVX97.19 -1.34
Chewy CHWY28.52 0.59
ChinaEastrnAirCEA21.56 -0.49
ChinaLifeInsLFC11.70 -0.04
ChinaMobileCHL39.72 -0.38
ChinaPetrolSNP51.25 -0.82
ChinaSoAirlinesZNH26.65 -0.82
ChinaUnicomCHU 8.06 0.02
Chipotle CMG727.55-42.21
Chubb CB 144.89-7.05
ChunghwaTelCHT36.72 -0.10
Church&DwightCHD75.03 -1.44
Ciena CIEN42.88 1.26
Cigna CI 200.93-8.61
CincinnatiFinCINF101.14-3.29
Cintas CTAS275.04-11.07
CiscoSystemsCSCO39.57 -1.82
Citigroup C 63.49-3.90
tCitizensFin CFG29.77-1.94
CitrixSystemsCTXS116.466.68
ClarivateAnalyCCC22.47 -0.57
sClorox CLX175.853.33
sCloudflare NET23.35 0.65
Coca-Cola KO 56.74 -2.18
Coca-Cola EuroCCEP53.53 -1.69
Cognex CGNX45.50 -2.06
CognizantTechCTSH59.93 -2.24
ColgatePalmCL 72.34 -3.03
ColumbiaSportswrCOLM79.54 -2.70
Comcast ACMCSA40.77 -1.73
tComerica CMA46.72-3.67
CommerceBcshrsCBSH59.59-3.70
SABESP SBS12.85-0.71
ConagraBrandsCAG28.47 -0.32
ConchoRscs CXO64.98-3.71
ConocoPhillipsCOP47.70 -1.73
ConEd ED 87.58 -0.43
ConstBrands ASTZ182.77-3.19
ContinentalRscsCLR17.49 -0.29
Cooper COO325.27-12.87
Copart CPRT83.52 -3.47
Corning GLW24.60 -0.49
Corteva CTVA27.31-1.59
CoStar CSGP717.39-17.61
Costco COST315.76-4.98
Coty COTY8.91 -0.29
CoupaSoftwareCOUP151.92-1.46
CousinsPropertiesCUZ38.14 -0.98
Credicorp BAP192.26-6.72
CreditAcceptanceCACC430.17-4.08
tCreditSuisseCS 10.58-0.63
CrowdStrikeCRWD55.92 -1.28
CrownCastleCCI162.24-1.32
CrownHoldingsCCK74.48 -2.16
CubeSmartCUBE32.83 ...
Cummins CMI148.66-7.78
CurtissWrightCW123.23-5.64
CypressSemiCY 19.18-4.04
CyrusOne CONE61.40 -3.16
DEF
DISH NetworkDISH31.43-2.44
DTE EnergyDTE116.26-3.05
tDXC Tech DXC19.95-2.38
Danaher DHR149.47-6.51
tDarden DRI 87.95-7.11
Datadog DDOG47.302.78
DaVita DVA81.11 -1.59
Deere DE159.07-4.00
DellTechC DELL40.85-2.53
DeltaAir DAL45.01-3.49Net
Stock Sym CloseChg
tDentsplySironaXRAY45.32-2.52
DeutscheBankDB 7.75 -0.45
DevonEnergyDVN15.95 -0.31
DexCom DXCM286.973.10
Diageo DEO144.01-3.78
DiamondbkEnerFANG58.21 -2.86
DigitalRealtyDLR129.87-5.11
DiscoverFinSvcsDFS64.57 -2.12
DiscoveryADISCA25.23 -1.28
DiscoveryCDISCK23.82-1.29
Disney DIS113.98-5.20
DocuSign DOCU88.60 -0.95
DolbyLab DLB67.64 -2.34
DollarGeneralDG157.48-2.68
tDollarTree DLTR77.99 -0.92
DominionEnerD 87.17 -1.86
Domino's DPZ333.03-8.86
Donaldson DCI48.06 -0.17
DouglasEmmettDEI 39.66 -1.48
Dover DOV105.78-4.92
Dow DOW40.10 -1.81
DrReddy'sLabRDY42.41 -0.29
Dropbox DBX19.34 -0.46
DukeEnergyDUK100.13-1.52
DukeRealtyDRE34.64 -1.13
Dunkin' DNKN68.23 -1.52
DuPont DD 42.42 -1.74
Dynatrace DT 33.29 0.40
tENI E 24.31 -0.61
EOG Rscs EOG61.87 -2.21
EPAM SystemsEPAM232.44-3.51
E*TRADE ETFC42.86-3.13
EastWestBncpEWBC38.35 -1.57
EastmanChemEMN59.71-3.20
Eaton ETN93.66 -4.46
eBay EBAY37.22 -1.27
Ecolab ECL198.91-5.43
Ecopetrol EC 17.94 -0.18
EdisonInt EIX 69.01 -1.15
EdwardsLifeEW208.96-8.42
ElancoAnimalELAN26.08-1.44
Elastic ESTC71.86 0.03
ElbitSystemsESLT142.55-4.41
ElectronicArtsEA110.21-1.62
EmersonElecEMR64.73 -1.94
Enbridge ENB38.49 -0.34
EncompassHealthEHC78.90 -3.15
EnelAmericasENIA9.00 -0.21
EnelChile ENIC4.36 -0.07
EnergyTransferET 11.25 -0.29
EnphaseEnergyENPH56.693.22
Entegris ENTG54.33 -1.63
Entergy ETR127.46-0.90
EnterpriseProdEPD23.67 -0.40
Equifax EFX158.25-4.62
Equinix EQIX616.67-28.82
Equinor EQNR15.53 -0.45
Equitable EQH20.14-1.44
EquityLife ELS75.26 -0.25
EquityResdntlEQR79.37 -1.66
ErieIndemnity AERIE151.10-4.08
EssentialUtilWTRG47.57 -0.88
EssexProp ESS297.08-5.79
EsteeLauderEL 189.62-3.78
Etsy ETSY62.13 -0.33
tEuronetWorldwideEEFT109.96-14.31
EverestRe RE 257.18-12.21
Evergy EVRG71.61 -1.47
EversourceEnerES 97.44 -1.10
tExactSciencesEXAS70.06-4.94
Exelixis EXEL19.18 -0.71
Exelon EXC46.13 -0.69
tExpedia EXPE91.51-5.63
ExpeditorsIntlEXPD72.08 -1.05
ExtraSpaceStEXR110.560.77
ExxonMobilXOM50.11 -2.31
F5NetworksFFIV118.80-3.60
FMC FMC94.83 -4.52
Facebook FB 185.17-6.59
FactSet FDS288.85-5.01
FairIsaac FICO380.40-11.17
Fastenal FAST34.84 -0.69
FederalRealtyFRT120.83-1.24
tFedEx FDX129.93-6.48
Ferrari RACE154.19-6.19
tFiatChryslerFCAU11.91 -0.47
FidNatlFin FNF42.70 -0.34
FidNatlInfoFIS142.75-7.18
tFifthThirdBncpFITB23.68-1.49
58.com WUBA53.08 -0.61
FirstAmerFinFAF65.63 1.31
FirstRepBankFRC99.87 -4.84
FirstEnergyFE 47.13 -1.37
Fiserv FISV109.25-2.93
tFiveBelow FIVE95.29 -2.89
FleetCorTechFLT 252.72-15.53
Flex FLEX11.00-0.63
tFlirSystemsFLIR39.98 -0.66
Floor&DecorFND52.66 -2.18
FomentoEconMexFMX85.17 -1.50
FordMotorF 6.74 -0.34
Fortinet FTNT104.00-3.05
Fortis FTS43.36 -0.19
Fortive FTV68.16-3.91
FortBrandsHomeFBHS63.87 -3.31
tFoxA FOXA29.44 -1.49
tFoxB FOX29.12-1.55
Franco-NevadaFNV120.613.58
FranklinRscsBEN22.13-1.29
FreeportMcMFCX 9.99 -0.46
FreseniusMedFMS38.98 -0.77
GHI
GCI LibertyAGLIBA71.21 -2.96
sGDS HoldingsGDS63.03 -0.14
GSXTecheduGSX42.50 -0.38
Galapagos GLPG213.44-9.74
Gallagher AJG102.11-3.65
Gaming&LeisureGLPI44.00 -2.09
Garmin GRMN89.38 -4.03
tGartner IT 125.58-0.44Net
Stock Sym CloseChg
Generac GNRC116.51-1.57
GeneralDynamicsGD163.36-4.92
GeneralElec GE 10.08-0.87
GeneralMillsGIS54.30 0.13
GeneralMotorsGM30.10 -1.05
Genmab GMAB23.83 -0.29
Genpact G 38.96 -1.62
Gentex GNTX26.69 -0.91
tGenuinePartsGPC85.65 -2.81
GileadSciencesGILD76.13 0.12
GSK GSK42.59 -0.76
GlobalPaymentsGPN185.73-8.19
GlobeLife GL 89.65-5.40
GoDaddy GDDY66.74 -1.79
GoldFields GFI 7.05 0.36
GoldmanSachsGS198.79-9.95
Graco GGG50.56 -1.29
Grainger GWW290.34-4.33
Grifols GRFS22.35 -0.70
GuardantHealthGH 83.29 0.09
Guidewire GWRE93.56-18.92
HCA HealthcareHCA127.83-7.40
HDFC BankHDB51.49 -1.49
HD Supply HDS37.91-2.09
HP HPQ21.54 -0.06
HSBC HSBC32.73 -0.50
Haemonetic HAE103.24-6.19
tHalliburton HAL14.74 -0.65
HartfordFinlHIG51.70 -2.20
tHasbro HAS74.47 -3.38
HealthcareAmerHTA33.99 0.46
HealthpeakPropPEAK34.62 0.05
Heico A HEI.A96.28 -3.70
Heico HEI111.39-7.58
HenryScheinHSIC59.25 -2.38
Hershey HSY159.00-1.95
Hess HES54.48 -2.52
HewlettPackardHPE11.79 -0.47
Hexcel HXL63.38-6.06
Hill-Rom HRC100.61-1.85
Hilton HLT91.50-6.89
Hologic HOLX47.36 -2.02
HomeDepotHD234.81-6.27
HondaMotorHMC25.78 -0.20
Honeywell HON164.92-6.27
HorizonTherapHZNP36.05 -0.78
HormelFoodsHRL43.80 -1.25
DR HortonDHI56.71 -1.85
tHostHotels HST13.15-1.12
HuanengPowerHNP16.39 0.05
Huazhu HTHT34.90 -0.12
Hubbell HUBB136.58-3.92
HubSpot HUBS172.22-7.31
Humana HUM370.60-1.74
JBHunt JBHT93.09-4.96
tHuntingtonBcshsHBAN11.78-0.87
HuntingIngallsHII 209.69-9.85
tHyattHotels H 69.66-5.84
IAA IAA43.81 -1.01
IAC/InterActiveIAC201.46-5.60
ICICI Bank IBN13.05 -0.53
IdexxLab IDXX255.16-7.87
IHS MarkitINFO71.90 -2.41
tING Groep ING8.75 -0.51
tInvesco IVZ 13.42-1.20
IPG PhotonicsIPGP127.61-3.98
IQVIA IQV 138.21-9.68
IcahnEnterprisesIEP61.20 -1.75
Icon ICLR160.41-5.93
IDEX IEX148.21-5.69
IllinoisToolWksITW167.71-9.69
Illumina ILMN276.02-6.11
ImperialOilIMO21.92 -0.46
Incyte INCY78.61 -1.55
Infosys INFY10.13 -0.34
IngersollRandIR 26.83-4.12
Ingredion INGR83.50-4.94
Insulet PODD180.881.83
Intel INTC56.96 -1.72
ICE ICE97.91 -2.26
tInterContinentlIHG52.10-3.35
IBM IBM129.55-4.67
IntlFlavors IFF124.83-2.92
IntlPaper IP 36.53 -1.39
Interpublic IPG20.71 -0.85
InterXion INXN90.66 -4.32
Intuit INTU287.181.63
IntuitiveSurgicalISRG568.37-14.53
InvitatHomesINVH30.20 -0.53
IonisPharmaIONS52.92 -1.67
iQIYI IQ 23.43 -0.50
IronMountainIRM32.12 -0.59
tItauUnibancoITUB6.66 -0.30
JKL
sJD.com JD 44.62 0.71
JPMorganChaseJPM113.97-5.88
JackHenry JKHY164.99-0.41
JacobsEnggJ 97.26 -4.03
JamesHardieJHX18.96 -0.61
JazzPharmaJAZZ124.50-0.62
JefferiesFinJEF19.66 -1.01
J&J JNJ142.01-1.47
JohnsonControlsJCI 38.82 -0.53
JonesLangJLL148.59-4.33
JuniperNetworksJNPR21.59 -0.98
KB Fin KB32.00 -1.01
KKR KKR28.19 -1.24
KLA KLAC156.69-4.02
KSCitySouthernKSU154.02-4.61
Kellogg K 63.66 -0.89
KeurigDrPepperKDP27.00 -0.77
KeyCorp KEY15.98 -0.71
KeysightTechsKEYS98.60 0.67
KilroyRealtyKRC77.44 -1.24
KimberlyClarkKMB143.31-3.87
KimcoRealtyKIM17.87 -0.41
KinderMorganKMI19.70 -0.53
KinrossGoldKGC5.73 0.20
KirklandLakeGoldKL 35.68 0.18
Knight-SwiftKNX31.97 -1.16Net
Stock Sym CloseChg
tKohl's KSS34.14-2.38
KoninklijkePhilPHG42.78 -1.18
KoreaElcPwrKEP8.86 -0.35
KraftHeinzKHC26.65 0.20
sKroger KR 33.472.51
L Brands LB 23.31 -1.04
Line LN 50.21 0.56
LKQ LKQ28.23 -1.42
tLPL FinancialLPLA66.24-6.37
L3HarrisTechLHX200.57-11.07
LabCpAm LH187.03-4.20
LamResearchLRCX299.13-7.11
LamarAdv LAMR85.53 -2.71
LambWestonLW 86.36 -1.73
LasVegasSandsLVS 54.94 -2.31
Lear LEA106.78-6.09
Leidos LDOS107.57-4.76
Lennar A LEN64.70 -1.94
Lennar B LEN.B50.95 -1.63
LennoxIntl LII 255.77-2.04
LeviStraussLEVI17.89 -0.85
LibertyBroadbandCLBRDK127.42-6.77
LibertyBroadbandALBRDA125.93-5.98
LibertyGlobal ALBTYA19.48 -0.34
LibertyGlobal CLBTYK18.63 -0.39
tLibertyGlobal BLBTYB19.38-1.81
LibertyFormOne CFWONK35.39-2.70
LibertyFormOne AFWONA34.15-2.52
LibertySirius ALSXMA46.11 -0.19
LibertySirius CLSXMK45.97 -0.19
sLifeStorageLSI118.370.21
EliLilly LLY140.15-0.23
tLincolnNationalLNC41.17-3.83
Linde LIN196.51-8.06
tLiveNationEntLYV55.45-4.32
LloydsBankingLYG 2.34 -0.13
LockheedMartinLMT384.70-17.33
Loews L 45.53-2.97
LogitechIntlLOGI40.29 -1.02
Lowe's LOW107.52-5.77
lululemon LULU221.19-10.43
LumentumLITE87.00 1.81
Lyft LYFT37.08-3.19
LyondellBasellLYB 73.91 -1.32
MN
tM&T Bank MTB131.59-11.50
MDU RscsMDU29.93 -0.60
tMGM ResortsMGM20.60-2.70
MKS InstrumMKSI99.41 -3.12
MPLX MPLX19.31 -0.31
MSCI MSCI300.89-17.58
MadisonSquGardenMSG251.82-10.98
MagellanMidMMP54.97 -2.06
MagnaIntl MGA45.89 -1.63
ManulifeFinMFC16.65 -0.25
MarathonOilMRO7.80 -0.31
tMarathonPetrolMPC41.21-4.67
Markel MKL1228.68-45.24
MarketAxessMKTX377.533.97
tMarriott MAR110.22-8.11
Marsh&McLenMMC106.56-4.04
MartinMariettaMLM243.62-9.13
MarvellTechMRVL24.932.34
Masco MAS43.94 -1.25
Masimo MASI178.68-3.57
MastercardMA290.73-11.63
MatchGroupMTCH66.61 -1.45
MaximIntProductsMXIM55.87 -2.16
McCormickMKC153.54-0.34
McCormickVtgMKC.V152.21-0.79
McDonaldsMCD198.32-8.70
McKesson MCK145.12-7.14
MedicalPropMPW23.44 0.06
Medtronic MDT100.18-3.41
MelcoResortsMLCO16.68 -0.75
MellanoxTechMLNX118.25-1.59
MercadoLibreMELI627.88-25.75
Merck MRK81.58 -1.39
tMetLife MET40.62-3.21
MettlerToledoMTD734.10-39.79
MicrochipTechMCHP88.68 -4.58
MicronTechMU 53.72 -1.57
Microsoft MSFT166.27-4.28
MidAmAptMAA144.77-0.23
tMiddleby MIDD102.70-8.20
MitsubishiUFJMUFG4.63 -0.11
MizuhoFin MFG2.58 -0.03
MobileTeleSysMBT9.81 -0.34
Moderna MRNA28.01 0.52
MohawkIndsMHK119.70-3.47
MolinaHealthcareMOH140.02-2.33
MolsonCoorsBTAP50.12 -2.36
Mondelez MDLZ56.86 -1.15
MongoDB MDB159.06-0.26
MonolithicPowerMPWR172.330.79
MonsterBevMNST67.13 -0.92
Moody's MCO252.61-16.97
MorganStanleyMS 42.59-2.65
MorningstarMORN140.33-6.04
Mosaic MOS16.19-0.90
MotorolaSolMSI180.45-1.96
tMylan MYL16.03 -0.80
NICE NICE163.47-3.92
NRG EnergyNRG34.35 -1.10
NVR NVR3923.61-93.39
NXP Semi NXPI115.27-6.00
Nasdaq NDAQ114.10-2.27
NationalGridNGG67.59 -0.32
tNatlOilwellNOV18.07 -0.92
NatlRetailPropNNN53.90 -0.78
tNatura&CoNTCO17.90-1.33
tNetApp NTAP43.93-2.41
Netease NTES340.944.24
Netflix NFLX372.78-11.01
NeurocrineNBIX95.03 -3.27
NewOrientalEducEDU134.21-0.38
NewResidInvtNRZ16.11 -0.33
NY CmntyBcpNYCB11.72 -0.02
NYTimes ANYT37.37 -0.81Net
Stock Sym CloseChg
NewellBrandsNWL14.19-1.14
sNewmont NEM52.08 1.08
tNewsCorp ANWSA11.07-0.70
tNewsCorp BNWS11.33-0.77
NextEraEnergyNEE276.16-6.06
tNielsenHoldingsNLSN16.65-1.14
Nike NKE90.58 -3.21
NiSource NI 29.63 -0.23
NobleEnergyNBL14.79 -0.53
Nokia NOK3.66 -0.20
NomuraHoldingsNMR4.49 -0.08
Nordson NDSN143.07-5.03
NorfolkSouthernNSC175.35-8.89
tNorthernTrustNTRS80.89 -4.16
NorthropGrumNOC327.78-19.19
NortonLifeLockNLOK19.35 -0.36
tNorwegCruiseNCLH28.59-4.41
Novartis NVS85.81 -1.84
NovoNordiskNVO62.95 -1.83
Novocure NVCR72.60 -1.02
NuanceCommsNUAN21.54 -0.86
Nucor NUE40.77-2.42
Nutrien NTR40.40 -0.55
NVIDIA NVDA273.29-11.22
OPQ
OGE EnergyOGE38.94 -1.10
ONEOK OKE68.69 -1.97
OReillyAutoORLY361.33-15.87
OccidentalPetrolOXY31.48 -1.45
Okta OKTA129.05-2.29
OldDomFreightODFL201.55-4.48
OldRepublicORI20.80 -0.63
OmegaHealthcareOHI41.21 -0.40
Omnicom OMC68.12 -2.86
ON Semi ON 17.83 -0.90
OpenText OTEX42.86 -0.61
tOracle ORCL48.00-2.54
Orange ORAN13.78 -0.24
Orix IX 80.73 -1.93
OwensCorningOC 52.96-5.32
PG&E PCG15.08 -0.05
tPNC Fin PNC120.69-8.71
POSCO PKX40.14 -0.98
PPD PPD29.01 0.41
PPG Ind PPG102.65-5.31
PPL PPL31.68 -0.50
PRA HealthSciPRAH98.34 -3.00
PTC PTC69.43 -1.39
Paccar PCAR65.36-4.09
PackagingCpAmPKG91.01 -2.91
PagSeguroDigPAGS29.51-3.16
PaloAltoNtwksPANW181.05-4.84
ParkerHannifinPH 178.44-16.13
Paychex PAYX79.32 -3.06
PaycomSoftwarePAYC282.26-11.43
Paylocity PCTY132.26-4.40
PayPal PYPL112.18-3.12
Pearson PSO7.38 -0.04
PegasystemsPEGA87.64 -4.22
Peloton PTON27.10 -0.15
PembinaPipelinePBA35.64 -0.64
Pentair PNR38.68-2.20
Penumbra PEN176.09-1.40
People'sUtdFinPBCT14.26 -0.58
PepsiCo PEP138.10-3.33
PerkinElmerPKI 84.60-4.53
Perrigo PRGO55.12 0.06
PetroChinaPTR39.13 -0.31
tPetroleoBrasilPBR11.74 -0.59
tPetroleoBrasilAPBR.A10.95-0.79
Pfizer PFE35.46 -0.94
PhilipMorrisPM87.86 -0.88
Phillips66 PSX71.98 -2.65
Pinduoduo PDD36.12 -0.17
PinnacleWestPNW99.67 -0.59
Pinterest PINS18.94 -0.86
PioneerNatRscsPXD118.61-4.89
PlainsAllAmPipePAA13.10 -0.64
PlanetFitnessPLNT62.50-7.38
Polaris PII 86.02-6.46
Pool POOL226.64-0.90
PostHoldingsPOST99.55 -2.99
PrincipalFin PFG43.89-2.35
Procter&GamblePG121.63-2.87
ProgressivePGR80.54 -0.51
Prologis PLD89.71 -4.66
Proofpoint PFPT113.40-0.11
ProsperityBcshsPB 65.76 -2.36
tPrudentialFinPRU72.26-4.91
Prudential PUK32.06-1.69
PublicServiceEntPEG53.99 -1.60
PublicStoragePSA229.062.98
PulteGroupPHM42.96 -1.46
Qiagen QGEN41.53 0.04
Qorvo QRVO97.30 -5.08
QualcommQCOM79.17 -2.63
QuantaServicesPWR39.12 -1.12
sQuestDiag DGX115.680.20
RS
RELX RELX24.50 -0.61
RPM RPM67.87 -1.91
RalphLaurenRL 108.19-2.35
RaymondJamesRJF74.69-5.10
Raytheon RTN184.52-16.82
RealPage RP 64.25 -0.13
RealtyIncomeO 77.63 -0.52
ReataPharmRETA200.00-4.54
RegencyCtrsREG61.71 -0.35
sRegenPharmREGN488.17-5.31
RegionsFin RF 13.81 -0.58
tReinsGrp RGA121.57-7.38
RelianceSteelRS 105.28-3.43
RenaissanceReRNR175.76-7.96
RepublicSvcsRSG94.92 -1.64
ResMed RMD170.75-4.07
tRestaurantBrandsQSR53.76-3.62
RexfordIndlRealtyREXR49.99 0.04Net
Stock Sym CloseChg
ReynoldsCnsmrREYN29.99 0.26
RingCentralRNG225.52-7.32
RioTinto RIO49.27 -2.21
tRobertHalfRHI 47.69 -2.49
Rockwell ROK183.40-8.85
RogersComm BRCI47.74 -1.26
Roku ROKU106.44-3.17
Rollins ROL40.72 0.64
RoperTech ROP351.54-15.42
RossStoresROST101.69-7.87
RoyalBkCanadaRY 74.31 -1.30
tRoyalBkScotlandRBS4.10 -0.31
tRoyalCaribbeanRCL65.78-12.80
RoyalDutchARDS.A43.73 -1.57
RoyalDutchBRDS.B44.04 -1.61
RoyalGold RGLD106.592.47
Ryanair RYAAY67.47-4.00
SAP SAP121.28-4.38
S&P GlobalSPGI278.42-17.64
SBA CommSBAC300.32-2.92
SEI InvestmentsSEIC55.77 -2.46
SINOPEC SHI 25.42 -0.91
SK TelecomSKM20.35 -0.47
SLGreenRealtySLG82.72 -1.88
SS&C TechSSNC54.44 -2.65
StoreCapitalSTOR33.08 -0.98
SVB Fin SIVB185.06-17.32
Salesforce.comCRM169.60-6.09
Sanofi SNY49.94 -0.60
SantanderConsSC 23.18-1.48
SareptaTherapSRPT120.060.88
tSasol SSL10.56-1.59
tSchlumbergerSLB25.83 -1.25
tSchwabC SCHW34.80-2.36
ScottsMiracleGroSMG118.60-6.65
sSea SE 52.56 0.04
Seagate STX50.27 -1.17
SeattleGeneticsSGEN118.812.83
SempraEnergySRE141.76-6.08
tSensataTechsST 38.37-2.58
ServiceCorpSCI 52.69 -0.14
ServiceNowNOW329.33-15.74
ShawComm BSJR17.96 -0.23
SherwinWilliamsSHW554.91-19.87
ShinhanFinSHG26.99 -1.12
Shopify SHOP498.22-14.01
Sibanye-StillwaterSBSW9.38 0.35
SignatureBankSBNY124.03-4.97
tSimonPropertySPG119.90-3.59
SiriusXM SIRI 6.64 -0.01
Skyworks SWKS98.59 -4.77
SlackTech WORK28.39 0.59
SmartsheetSMAR46.51 -0.89
SmithAO AOS41.63 1.06
Smith&NephewSNN45.20 -0.94
Smucker SJM110.75-0.95
Snap SNAP13.85 0.22
tSnapOn SNA141.53-8.02
SolarEdgeTechSEDG137.541.83
SolarWindsSWI17.52 -0.66
Sony SNE63.44 -1.35
Southern SO 67.57 -0.23
SoCopper SCCO35.36 -0.45
tSouthwestAirLUV45.25 -1.68
Splunk SPLK141.25-14.15
Spotify SPOT148.083.83
Sprint S 9.14 -0.43
Square SQ 76.32 -2.94
StanleyBlackDckSWK127.63-10.08
Starbucks SBUX76.19 -3.48
StarsGroupTSG23.47 -0.39
StarwoodPropSTWD23.00 -0.56
StateStreet STT62.40-4.60
SteelDynamicsSTLD25.65-1.70
Stericycle SRCL60.85-4.02
Steris STE158.14-6.31
STMicroelecSTM26.91 -1.15
StoneCo STNE41.71-2.64
Stryker SYK189.60-8.80
tSumitomoMitsSMFG6.05 -0.18
SunCommsSUI168.64-1.56
SunLifeFinancialSLF43.05 -1.55
tSuncorEnergySU 25.97 -0.74Net
Stock Sym CloseChg
Suzano SUZ9.17 -0.25
SynchronyFinSYF29.26 -0.88
SyneosHealthSYNH71.21 -2.42
Synnex SNX126.49-5.37
Synopsys SNPS142.64-4.18
Sysco SYY67.65 -3.00
TUV
TAL EducationTAL58.49 0.79
TC Energy TRP54.63 -0.09
tTCF FinancialTCF34.44-2.41
TD AmeritradeAMTD35.88-2.58
TE ConnectivityTEL81.37-4.43
Telus TU37.51 -0.87
TFS Fin TFSL22.05 -0.41
TIM Part TSU17.94 -0.84
TJX TJX59.57 -2.70
T-MobileUSTMUS89.86 -3.95
TRowePriceTROW122.01-6.75
TaiwanSemiTSM55.73 -1.35
TakeTwoSoftwareTTWO117.27-2.15
TakedaPharmTAK17.88 -0.58
Tapestry TPR22.22-1.77
TargaResourcesTRGP32.50 -1.46
Target TGT105.97-1.85
tTechnipFMCFTI13.78 -0.39
TeckRscsBTECK10.85 0.05
TeladocHealthTDOC134.339.69
TeledyneTechTDY361.03-4.75
Teleflex TFX340.47-10.91
Ericsson ERIC7.84 -0.28
TelefonicaBrasVIV12.32 -0.30
tTelefonica TEF5.74 -0.33
TelekmIndonesiaTLK26.08 -0.53
10xGenomicsTXG72.59-4.83
tTenaris TS 17.49 -0.51
Teradyne TER60.62 -1.85
Tesla TSLA724.54-24.96
TevaPharmTEVA10.98 -0.39
TexasInstrumentsTXN114.72-4.33
tTextron TXT37.17-3.81
ThermoFisherSciTMO312.89-13.75
ThomsonReutersTRI75.94 -2.02
3M MMM151.41-2.57
Tiffany TIF133.25-0.44
Toro TTC72.61-4.89
tTorontoDomBkTD 50.12 -1.13
Total TOT43.54 -1.29
ToyotaMotorTM129.20-2.65
TractorSupplyTSCO93.65 -2.70
TradeDesk TTD271.17-3.80
Tradeweb TW51.12 -0.58
TraneTech TT112.43-5.39
TransDigm TDG536.37-41.07
TransUnionTRU92.56 -3.63
Travelers TRV128.02-3.51
sTrex TREX108.28-1.12
Trimble TRMB40.27 -0.30
Trip.com TCOM29.95 -0.60
tTruistFinl TFC43.61-3.77
Twilio TWLO105.991.11
Twitter TWTR34.97 -1.03
TylerTech TYL323.44-13.13
TysonFoodsTSN67.01 -3.38
UBS GroupUBS10.57 -0.55
UDR UDR48.74 -0.61
UGI UGI36.42 -1.38
tUS Foods USFD32.58 -1.15
Uber UBER32.21-2.32
Ubiquiti UI 142.46-1.49
UltaBeautyULTA257.14-11.70
tUnderArmour CUA 11.73-0.66
tUnderArmour AUAA13.25 -0.63
Unilever UN 56.54 -0.62
Unilever UL 57.79 -0.59
UnionPacificUNP154.96-7.21
tUnitedAirlinesUAL51.59-7.88
UnitedMicroUMC2.56 -0.07
UPS B UPS92.99 -2.83
UnitedRentalsURI 119.82-10.34
tUS Bancorp USB43.78-2.88
UnitedTech UTX126.44-12.60Net
Stock Sym CloseChg
UnitedHealthUNH282.96-6.46
UnivDisplayOLED160.13-0.99
UniversalHealthBUHS127.57-4.14
VEREIT VER 9.07 -0.21
VF VFC71.57 -2.74
VICI Prop VICI24.90 -0.75
tVailResortsMTN195.50-5.90
Vale VALE10.12 -0.44
tValeroEnergyVLO61.70 -2.45
VarianMedVAR125.75-5.64
VeevaSystemsVEEV146.542.42
tVentas VTR51.79 -1.96
VeriSign VRSN192.31-7.47
VeriskAnalyticsVRSK164.97-4.21
Verizon VZ 57.16 -0.96
VertxPharmVRTX237.31-8.01
tViacomCBS AVIACA26.50-2.28
tViacomCBS BVIAC21.48-1.62
sVipshop VIPS16.663.54
Visa V 186.96-7.33
VistraEnergyVST20.64 -0.41
VMware VMW121.88-3.69
Vodafone VOD18.05 -0.17
VornadoRealtyVNO53.03-2.93
VoyaFinancialVOYA53.32 -2.13
VulcanMatlsVMC129.75-4.98
WXYZ
WABCO WBC135.12-0.49
sWEC EnergyWEC104.11-0.10
tWEX WEX173.19-9.55
W.P.Carey WPC83.50 -1.02
tWPP WPP46.48-2.70
Wabtec WAB61.93-3.47
WalgreensBootsWBA48.78 0.09
Walmart WMT115.92-0.85
WasteConnectionsWCN102.270.56
WasteMgtWM117.71-2.04
Waters WAT198.92-9.52
Watsco B WSOB179.991.74
Watsco WSO180.132.43
Wayfair W 60.37 -0.96
tWellsFargoWFC38.90-2.50
Welltower WELL76.17 -3.48
WestPharmSvcsWST153.48-5.42
WesternDigitalWDC57.71 -1.43
WesternMidstrmWES12.55 -0.65
WesternUnionWU22.38-1.52
WestlakeChemWLK54.30-2.88
tWestpacBankingWBK14.49 -0.52
tWestRockWRK31.26-2.33
WeyerhaeuserWY 26.96 -1.05
WheatonPrecMetWPM30.67 0.05
Whirlpool WHR124.86-7.08
tWilliams WMB18.56 -0.86
WillisTowersWLTW201.77-4.78
Wipro WIT 3.52 -0.04
Wix.com WIX137.18-3.53
WoodwardWWD101.54-8.69
WooriFin WF23.55 -1.22
Workday WDAY165.31-5.58
tWynnResortsWYNN95.58-10.08
XP XP 35.76-3.08
XPO LogisticsXPO68.81-5.85
XcelEnergyXEL69.25 0.05
Xerox XRX31.66-2.03
Xilinx XLNX81.06 -2.37
Xylem XYL82.46 -2.86
Yandex YNDX40.48 -0.95
YumBrandsYUM90.92 -3.71
YumChina YUMC44.17 -1.06
sZTO ExpressZTO26.39 0.41
ZayoGroupZAYO34.96 -0.02
ZebraTechZBRA203.76-12.28
Zendesk ZEN73.00 -0.23
Zillow C Z 51.55 -2.70
Zillow A ZG 51.93 -2.42
ZimmerBiometZBH129.19-8.88
tZionsBancorpZION36.10-2.38
Zoetis ZTS139.56-4.06
sZoomVideo ZM125.008.20
Zscaler ZS 53.36 -0.03
sZynga ZNGA7.23 ...Net
Stock Sym CloseChg
ABC
ABB ABB21.36 -0.91
ACADIA PharmACAD44.39 -0.14
AECOM ACM47.23-2.75
AES AES16.73-1.10
tAflac AFL41.58-2.97
AGNC InvtAGNC17.70 -0.54
Ansys ANSS248.06-11.44
ASETech ASX 4.77 -0.07
ASML ASML288.25-13.36
AT&T T 37.18 -1.00
AbbottLabsABT80.52 -1.57
AbbVie ABBV90.61 -1.14
Abiomed ABMD154.510.28
Accenture ACN182.56-6.30
ActivisionBlizATVI61.52 -1.03
Adobe ADBE351.03-12.82
tAdvanceAutoAAP126.92-5.98
AdvMicroDevicesAMD48.11 -2.00
tAegon AEG3.19 -0.25
AerCap AER47.56-4.11
AgilentTechsA 80.46 -3.89
AgnicoEagleAEM53.16 2.16
AirProductsAPD234.00-3.20
AkamaiTechAKAM92.98 -1.92
tAlaskaAir ALK43.46-6.23
Albemarle ALB84.77 -1.50
Alcon ALC61.04 -1.96
AlexandriaRlEstARE160.94-2.50
AlexionPharmALXN94.18 -3.04
Alibaba BABA211.46-0.50
AlignTech ALGN230.69-4.01
Alleghany Y 699.57-25.77
Allegion ALLE122.65-1.70
Allergan AGN192.89-3.05
AlliantEnergyLNT57.39 -0.47
Allstate ALL108.46-6.05
AllyFinancialALLY24.73 -1.11
AlnylamPharmALNY116.91-0.33
Alphabet CGOOG1319.04-67.48
Alphabet AGOOGL1314.76-66.84
Alteryx AYX149.684.92
AlticeUSA ATUS26.44 -0.71
Altria MO43.16 -0.77
Amarin AMRN15.45 -0.57
Amazon.comAMZN1924.03-51.80
Ambev ABEV3.31 -0.09
Amcor AMCR9.39 -0.38
Amdocs DOX65.68 -2.22
Amedisys AMED168.18-7.77
Amerco UHAL321.91-13.40
Ameren AEE86.05 -1.02
AmericaMovilAMX16.44 -0.85
tAmerAirlinesAAL16.04-2.49
AmCampusACC45.07 -0.70
AEP AEP98.79 -1.03
AmerExpressAXP110.94-4.76
AmericanFinAFG92.77 -2.77
AmHomes4RentAMH28.67 -0.03
tAIG AIG40.65 -1.89
AmerTowerREITAMT246.94-4.72
AmerWaterWorksAWK139.36-0.95
AmericoldRealtyCOLD31.73 -1.63
AmeripriseAMP134.51-9.95
AmerisourceBrgnABC86.97 -3.41
Ametek AME89.07 -1.94
Amgen AMGN212.12-2.99
Amphenol APH93.42 -3.58
AnalogDevicesADI108.87-3.59
Anaplan PLAN42.24 -1.77
AngloGoldAshAU 21.06 0.31
tAB InBev BUD55.57 -2.24
AnnalyCapNLY 9.39 -0.20
Anthem ANTM287.16-9.26
Aon AON216.78-8.70
Apache APA24.34 -0.79
ApartmtInvAIV50.41 -0.88
ApolloGlbMgmtAPO42.74 -0.20
Apple AAPL292.92-9.82
ApplMaterialsAMAT59.13 -1.39
AptargroupATR103.98-3.46
Aptiv APTV78.50-4.60
Aramark ARMK33.61-2.72
ArcelorMittalMT 13.50-1.27
ArchCapitalACGL41.17 -1.91
ArcherDanielsADM38.33 -1.04
Arconic ARNC26.75-2.41
arGEN-X ARGX153.41-3.41
AristaNetworksANET196.56-5.07
ArrowElec ARW68.30 -1.29
AscendisPharmaASND131.82-1.19
AspenTechAZPN108.69-1.51
Assurant AIZ120.80-6.05
AstraZenecaAZN48.38 -0.22
Athene ATH40.35 -1.70Thursday, March 5, 2020BIGGEST 1,000 STOCKS