B8| Friday, April 3, 2020 THE WALL STREET JOURNAL.
Dividend Changes
Dividend announcements from April 2.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Bank OZK OZK 6.3 .27 /.26 Q Apr20 /Apr13
Watsco WSO 4.0 1.775 /1.60 Q Apr30 /Apr15
Watsco B WSOB 4.1 1.775 /1.60 Q Apr30 /Apr15
Reduced
American Finance Tr Cl A AFIN 20.8 .0708 /.09167 M Apr15 /Apr13
Global Net Lease GNL 18.1 .40 /.5325 Q Apr15 /Apr13
Stocks
Sonnet BioTherapeutics SONN 1:26 /Apr02
Foreign
Atlas ATCO 7.2 .125 Q Apr30 /Apr20
Atlas 7.95% Pfd. D ATCOpD 12.9 .49687 Q Apr30 /Apr29
Atlas 8.2% Pfd. G ATCOpG 13.3 .5125 Q Apr30 /Apr29
Atlas Perp. Pfd. I ATCOpI 14.1 .50 Q Apr30 /Apr29
Atlas Pfd. Series E ATCOpE 13.0 .51563 Q Apr30 /Apr29
Atlas Pfd. Series H ATCOpH 13.5 .49219 Q Apr30 /Apr29
Costamare CMRE 9.6 .10 Q May07 /Apr21
Costamare 8.875% Pfd. E CMREpE 13.7 .55469 Q Apr15 /Apr14
Costamare Pfd. B CMREpB 12.8 .47656 Q Apr15 /Apr14
Costamare Pfd. C CMREpC 13.9 .53125 Q Apr15 /Apr14
Costamare Pfd. D CMREpD 13.9 .54688 Q Apr15 /Apr14
Petroleo Brasileiro ADR PBR 3.3 .0931 Q Dec22 /Apr29
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Net
Stock Sym Close Chg
ABC
ABB ABB 16.88 0.29
ACADIA PharmACAD 41.68 2.42
AECOM ACM 27.53 0.34
AES AES 13.04 0.24
Aflac AFL 31.83 -0.07
AGNC Invt AGNC 9.80 0.31
Ansys ANSS216.20 4.95
ASETech ASX 3.58 0.05
ASML ASML247.28 -1.73
AT&T T 28.76 0.71
AbbottLabs ABT 79.44 2.87
AbbVie ABBV75.13 1.71
Abiomed ABMD143.28 -1.20
AcceleronPharmaXLRN83.60 -0.41
Accenture ACN156.27 1.59
ActivisionBliz ATVI 60.78 3.28
Adobe ADBE303.96 2.75
AdvanceAutoAAP 88.41 -0.76
AdvMicroDevicesAMD44.49 0.83
Aegon AEG 2.29 -0.07
AgilentTechsA 72.29 3.37
AgnicoEagleAEM 43.63 2.04
AirProducts APD194.50 5.22
AkamaiTechAKAM93.12 1.52
Albemarle ALB 53.66 -1.18
Alcon ALC 49.53 0.08
AlexandriaRlEstARE131.38 0.14
AlexionPharmALXN90.35 0.42
Alibaba BABA188.90 1.34
AlignTech ALGN152.07 -5.13
Alleghany Y 529.95 15.25
Allegion ALLE84.42 -0.17
Allergan AGN177.54 2.64
AlliantEnergyLNT 46.92 1.95
Allstate ALL 85.79 -0.61
AllyFinancialALLY12.95 0.02
AlnylamPharmALNY104.21 -0.33
Alphabet A GOOGL1117.0314.93
Alphabet C GOOG1120.8415.22
Alteryx AYX 83.50 -5.06
AlticeUSA ATUS22.29 0.34
Altria MO 36.22 -1.39
Amazon.comAMZN1918.8311.13
Ambev ABEV 2.31 0.06
Amcor AMCR 8.18 0.32
Amdocs DOX 54.66 1.28
Amedisys AMED178.93 6.01
Amerco UHAL263.30 -6.70
Ameren AEE 71.67 3.94
AmericaMovilAMX11.34 0.07
tAmerAirlines AAL 10.06 -0.63
AEP AEP 76.79 2.22
AmerExpressAXP 76.66 -0.75
AmericanFinAFG 66.35 1.24
AmHomes4RentAMH21.21 -0.62
AIG AIG 21.25 -0.36
AmerTowerREITAMT 220.7513.78
AmerWaterWorksAWK117.64 4.84
AmericoldRealtyCOLD33.42 0.39
Ameriprise AMP 94.05 -0.26
AmerisourceBrgnABC 83.89 -2.34
Ametek AME 71.09 1.28
Amgen AMGN 208.8811.07
Amphenol APH 68.76 -0.76
AnalogDevicesADI 87.70 3.61
tAnaplan PLAN28.20 -0.19
AngloGoldAshAU 17.72 0.97
AB InBev BUD 43.97 0.92
AnnalyCap NLY 4.56 0.19
Anthem ANTM211.39 -2.91
Aon AON157.26 3.58
ApartmtInv AIV 31.22 -1.10
ApolloGlbMgmtAPO 30.97 1.01
Apple AAPL244.93 4.02
ApplMaterialsAMAT43.24 -0.06
Aptargroup ATR 96.15 -0.06
Aptiv APTV45.59 -0.33
Aramark ARMK17.95 -0.51
ArcelorMittalMT 8.63 0.05
ArchCapital ACGL26.32 0.30
ArcherDanielsADM34.33 0.46
arGEN-X ARGX133.31 5.87
AristaNetworksANET194.10 1.33
ArrowElec ARW51.16 0.99
AscendisPharmaASND110.87 -2.13
AspenTech AZPN89.38 0.11
Assurant AIZ 100.06 -2.06
AstraZenecaAZN 43.76 -0.02
Athene ATH 22.28 0.43
Atlassian TEAM129.01 -5.04
AtmosEnergyATO 97.37 2.73
Autodesk ADSK137.05 -2.17
Autohome ATHM71.36 0.80
Autoliv ALV 42.06 -1.28
ADP ADP131.55 1.83
AutoZone AZO794.65 17.79
Avalara AVLR65.57 -0.69
Avalonbay AVB135.34 -2.68
Avangrid AGR 42.43 1.23
Avantor AVTR12.36 0.58
AveryDennisonAVY 95.90 -0.03
AxaltaCoatingAXTA16.38 0.11
AxonEnterpriseAAXN62.64 -2.08
BCE BCE 40.41 1.53
BHP Group BHP 37.90 2.03
BHP Group BBL 31.10 1.71
BP BP 26.03 1.66
BWX Tech BWXT50.23 2.24
Baidu BIDU99.59 1.91
BakerHughes BKR 10.36 0.56Ball BLL 64.56 0.39
BancoBilbaoVizBBVA 2.85 -0.05
BancoBradescoBBDO 3.45 0.06
BancodeChile BCH 17.37 1.46
BancSanBrasilBSBR 4.84 0.16
BcoSantChileBSAC 16.51 1.26
BancoSantanderSAN 2.29 0.04
BankofAmericaBAC 20.57 0.80
BankofMontrealBMO47.94 0.69
BankNY MellonBK 33.64 0.94
BkNovaScotiaBNS 38.84 0.54
Barclays BCS 4.01 -0.04
BarrickGoldGOLD 19.85 0.98
BauschHealthBHC 13.58 -0.17
BaxterIntl BAX 82.22 3.56
BectonDicknsnBDX233.28 7.88
BeiGene BGNE 136.3612.46
Berkley WRB50.68 0.44
BerkHathwy BBRK.B179.73 3.78
BerkHathwy ABRK.A 27147510225
BerryGlobal BERY33.79 0.71
BestBuy BBY 52.76 -1.14
BeyondMeatBYND 57.95 -6.23
Bilibili BILI 24.42 0.36
Bio-Techne TECH190.82 5.39
Bio-RadLab ABIO 360.7425.87
Bio-RadLab BBIO.B344.70 -6.62
Biogen BIIB304.47 11.20
BioMarinPharmBMRN86.06 2.47
BioNTech BNTX 56.91 3.99
BlackKnight BKI 59.50 1.42
BlackRock BLK426.53 16.99
Blackstone BX 41.19 0.39
Boeing BA 123.27-7.43
BookingHldgsBKNG1260.00-11.63
BoozAllen BAH 70.48 0.88
BorgWarnerBWA22.28 -0.38
BostonBeer SAM363.83 -0.56
BostonPropsBXP 82.69 -2.56
BostonSci BSX 31.05 0.86
BrightHorizonsBFAM96.02 3.02
Bristol-MyersBMY55.21 0.84
BritishAmTobBTI 36.90 1.83
Broadcom AVGO 237.0613.43
BroadridgeFinlBR 92.10 0.78
BrookfieldMgtBAM28.96 1.21
BrookfieldInfrBIP 36.58 2.19
Brown&BrownBRO 34.86 0.42
Brown-Forman BBF.B 54.64 1.17
Brown-Forman ABF.A51.94 0.86
tBruker BRKR 33.61 2.05
Bunge BG 39.08 0.71
BurlingtonStrsBURL145.44 -0.56
CACI Intl CACI206.39 2.12
CBRE GroupCBRE36.67 0.93
CDW CDW87.97 -0.86
CF IndustriesCF 25.70 -0.15
CGI GIB 54.19 0.85
CH RobinsonCHRW68.92 2.35
CME Group CME168.57 2.37
CMS EnergyCMS56.86 1.15
CNA Fin CNA 27.82 -0.47
CNH Indl CNHI 5.77 0.08
CNOOC CEO 114.2013.27
CRH CRH 26.25 0.35
CSX CSX 56.86 2.01
CVS Health CVS 55.41 -2.93
CableOne CABO1605.0464.12
CabotOil COG 16.70 0.06
CadenceDesignCDNS65.93 0.69
CaesarsEnt CZR 6.46 -0.17
CamdenPropertyCPT 72.31 -2.66
CampbellSoupCPB 47.45 1.47
CIBC CM 55.67 0.78
CanNtlRlwy CNI 76.65 1.81
CanNaturalResCNQ 13.97 0.96
CanPacRlwyCP 214.78 5.38
Canon CAJ 20.29 -0.29
CanopyGrowthCGC 13.80 0.22
CapitalOne COF 43.93 -0.75
CardinalHealthCAH 46.42 -1.29
Carlisle CSL118.02 0.90
Carlyle CG 20.19 0.48
CarMax KMX50.20 -2.16
tCarnival CCL 7.97 -0.83
CarrierGlobalCARRw 13.28 -1.77
CaseysGenStoresCASY126.05 -1.27
Catalent CTLT49.94 1.92
Caterpillar CAT116.74 5.39
Celanese CE 68.60 0.55
Centene CNC 56.36 0.24
CenterPointEnerCNP14.13 0.01
CentraisElBrasEBR 4.36 0.07
CenturyLink CTL 8.80 0.01
CeridianHCMCDAY 43.28 -2.72
Cerner CERN61.96 1.43
CharlesRiverLabsCRL121.58 1.97
CharterCommsCHTR435.66 11.63
CheckPoint CHKP98.74 0.46
Chegg CHGG33.96 -0.17
Chemed CHE 427.7227.14
CheniereEnergyLNG 33.92 1.92
CheniereEnerPtrsCQP 27.99 2.58
Chevron CVX 76.12 7.56
Chewy CHWY35.06 -0.92
ChinaBiologicCBPO102.20 -4.89
ChinaEastrnAirCEA 17.11 0.65
ChinaLifeInsLFC 9.72 0.28
ChinaMobile CHL 38.06 1.93
ChinaPetrol SNP 52.41 4.88
ChinaSoAirlinesZNH 21.08 0.69
ChinaTelecomCHA 31.07 1.61
ChinaUnicomCHU 5.90 0.25Chipotle CMG630.16 10.80
Chubb CB 105.93 1.76
ChunghwaTelCHT35.63 0.24
Church&DwightCHD 66.27 2.47
Ciena CIEN40.62 0.65
Cigna CI 168.81 -4.26
CincinnatiFinCINF72.92 -0.65
Cintas CTAS165.19 2.50
CiscoSystemsCSCO39.80 1.83
Citigroup C 39.23 0.72
CitizensFin CFG 17.42 0.12
CitrixSystemsCTXS142.52 3.38
ClarivateAnalyCCC 21.13 1.16
Clorox CLX179.70 5.04
Cloudflare NET 23.06 -1.06
Coca-Cola KO 43.95 1.83
Coca-Cola EuroCCEP37.42 0.41
CogentCommCCOI83.64 2.77
Cognex CGNX41.77 0.80
CognizantTechCTSH44.29 1.78
ColgatePalmCL 68.17 2.62
ColumbiaSportswrCOLM65.88 -0.30
Comcast A CMCSA 34.37 1.95
Comerica CMA27.79 0.62
CommerceBcshrsCBSH51.58 2.04
SABESP SBS 6.71 -0.20
ConagraBrandsCAG 29.93 0.17
ConchoRscs CXO 46.68 5.04
ConocoPhillipsCOP 33.86 4.24
ConEd ED 78.93 1.32
ConstBrands ASTZ131.22 -5.66
ConstBrands BSTZ.B 129.00-9.22
Cooper COO283.83 10.78
Copart CPRT64.41 -0.38
Coresite COR114.80 1.24
Corning GLW18.70 -0.41
Corteva CTVA22.24 -0.27
CoStar CSGP537.70 -1.90
Costco COST291.48 4.70
CoupaSoftwareCOUP132.70 1.11
CousinsPropertiesCUZ 27.80 0.30
Credicorp BAP136.64 2.76
CreditAcceptanceCACC236.75 -1.24
CreditSuisseCS 7.89 0.22
CrowdStrike CRWD56.69 2.11
CrownCastle CCI 146.37 8.78
CrownHoldingsCCK 55.00 -0.10
CubeSmart CUBE25.27 -0.30
Cummins CMI132.76 2.37
CypressSemiCY 23.31 -0.09
CyrusOne CONE61.83 0.42
DEF
DISH NetworkDISH18.96 0.26
DTE Energy DTE 89.17 1.09
Danaher DHR 136.43 7.73
Darden DRI 44.31 -1.71
Datadog DDOG34.60 -0.28
DaVita DVA 70.30 -2.30
Deere DE 139.38 5.71
DellTechC DELL37.14 0.24
DeltaAir DAL22.68 -1.19
DentsplySironaXRAY37.47 0.16
DeutscheBankDB 6.02 0.06
DexCom DXCM266.38 11.57
Diageo DEO123.69 2.18
DiamondbkEnerFANG 29.05 3.98
DigitalRealtyDLR135.01 0.53
DiscoverFinSvcsDFS 30.99 -0.54
DiscoveryA DISCA18.68 -0.77
DiscoveryC DISCK17.07 -0.57
Disney DIS 96.97 2.05
DocuSign DOCU 84.04 -8.05
DolbyLab DLB 52.98 0.62
DollarGeneralDG 159.70 6.54
DollarTree DLTR70.46 -2.48
DominionEnerD 71.06 1.13
Domino's DPZ333.45 -0.32
Donaldson DCI 37.29 1.21
DouglasEmmettDEI 27.92 0.12
Dover DOV80.60 0.62
Dow DOW28.03 0.99
DrReddy'sLabRDY 40.46 0.91
Dropbox DBX 18.23 0.35
DukeEnergy DUK 79.39 1.82
DukeRealty DRE 30.03 -0.15
Dunkin' DNKN 48.55 -2.70
DuPont DD 32.51 -0.01
Dynatrace DT 21.38 -1.14
ENI E 21.57 1.60
EOG Rscs EOG 38.30 3.70
EPAM SystemsEPAM172.02 -4.14
E*TRADE ETFC 34.25 2.27
EastmanChemEMN45.38 -0.13
Eaton ETN 73.59 0.45
eBay EBAY29.19 0.41
Ecolab ECL152.16 5.46
Ecopetrol EC 10.24 1.23
EdisonInt EIX 51.53 0.26
EdwardsLife EW 184.8612.23
ElancoAnimalELAN20.77 0.62
Elastic ESTC 48.59 -3.10
ElbitSystemsESLT121.82 -0.19
ElectronicArtsEA 102.29 4.76
EmersonElecEMR47.73 2.03
Enbridge ENB 27.49 0.28
EncompassHealthEHC 62.09 1.40
EnelAmericasENIA 5.79 0.04
EnelChile ENIC 3.44 0.16
EnergyTransferET 5.22 0.19
Entegris ENTG42.03 0.62
Entergy ETR 88.20 2.62
EnterpriseProdEPD 14.41 0.62Net
Stock Sym Close ChgNet
Stock Sym Close ChgEquifax EFX109.31 -4.16
Equinix EQIX 626.1530.69
Equinor EQNR 13.70 1.29
Equitable EQH 13.39 0.03
EquityCommnwlthEQC 32.00 -0.09
EquityLife ELS 52.55 -0.60
EquityResdntlEQR 54.57 -3.13
ErieIndemnity AERIE 161.42 8.47
EssentialUtilWTRG40.10 1.48
EssexProp ESS194.47 -5.85
EsteeLauderEL 149.21 -4.17
Etsy ETSY34.80 -0.65
EuronetWorldwideEEFT77.33 1.35
EverestRe RE 187.67 6.43
Evergy EVRG53.48 1.73
EversourceEnerES 79.29 3.30
ExactSciencesEXAS57.60 1.72
Exelixis EXEL16.65 0.19
Exelon EXC 34.68 1.20
Expedia EXPE 47.86 -4.14
ExpeditorsIntlEXPD67.70 2.22
ExtraSpaceStEXR 95.96 1.96
ExxonMobil XOM 40.40 2.87
F5NetworksFFIV107.12 3.39
FMC FMC 74.18 -2.79
FTI ConsultingFCN120.53 0.62
Facebook FB 158.19 -1.41
FactSet FDS262.31 6.77
FairIsaac FICO282.92 -5.90
Fastenal FAST30.65 0.04
tFederalRealtyFRT 66.40 -3.01
FedEx FDX116.64 3.16
Ferrari RACE141.85 -6.60
FiatChryslerFCAU 6.81 -0.01
FidNatlFin FNF 24.02 -1.05
FidNatlInfo FIS 117.11 2.55
FifthThirdBncpFITB 14.28 0.82
58.com WUBA 52.76 6.06
51job JOBS66.44 2.58
FirstAmerFinFAF 41.06 0.07
FirstIndRlty FR 31.06 0.54
FirstRepBankFRC 83.96 2.30
FirstEnergy FE 40.00 1.14
Fiserv FISV 88.75 0.74
Five9 FIVN 75.56 1.82
FleetCorTechFLT 181.52 8.30
Flex FLEX 7.93 0.07
FlirSystems FLIR 32.59 1.91
FlowersFoodsFLO 21.23 0.48
FomentoEconMexFMX 58.48 -0.32
FordMotor F 4.36 -0.04
Fortinet FTNT100.92 0.45
Fortis FTS 36.38 0.47
Fortive FTV 56.00 1.03
FortBrandsHomeFBHS38.46 -0.92
FortySeven FTSV95.43 -0.01
FoxA FOXA22.67 0.33
FoxB FOX 21.84 0.27
Franco-NevadaFNV 107.89 5.16
FranklinRscsBEN 16.06 0.20
FreeportMcMFCX 6.39 0.08
FreseniusMedFMS 32.33 -0.14
GHI
GCI LibertyAGLIBA52.14 -1.29
GDS HoldingsGDS 57.05 -0.44
tGFLEnvironmentalGFL 13.14 -0.60
GSXTechedu GSX 38.98 -2.36
Galapagos GLPG190.01 4.49
Gallagher AJG 78.76 1.76
Gaming&LeisureGLPI 24.53 -0.57
Garmin GRMN73.46 2.05
Gartner IT 94.10 0.81
Generac GNRC86.48 3.45
GeneralDynamicsGD 127.92 0.52
GeneralElec GE 6.90 -0.14
GeneralMillsGIS 54.88 1.76
GeneralMotorsGM 18.19 -1.07
Genmab GMAB20.30 0.25
Genpact G 27.08 0.30
Gentex GNTX21.01 0.26
GenuinePartsGPC 61.40 -1.34
GileadSciencesGILD 76.98 4.47
GSK GSK 37.70 0.48
GlobalPaymentsGPN130.69 -2.42
GlobeLife GL 66.96 1.13
GlobusMedicalGMED40.47 0.54
GoDaddy GDDY 56.24 3.38
GoldFields GFI 5.12 0.22
GoldmanSachsGS 149.93 4.64
Graco GGG 46.47 0.96
Grainger GWW239.69 3.17
Grifols GRFS19.79 0.36
GuardantHealthGH 65.12 -1.58
Guidewire GWRE73.98 -1.60
HCA HealthcareHCA 83.90 0.17
HDFC Bank HDB 37.57 1.51
HD Supply HDS 26.21 0.51
HP HPQ 15.49 0.65
tHSBC HSBC24.53 -0.61
Haemonetic HAE 99.80 8.18
Halliburton HAL 7.52 0.92
HartfordFinlHIG 33.27 -0.19
Hasbro HAS 70.43 0.35
HawaiianElecHE 41.24 0.90
HealthcareAmerHTA 22.76 0.87
HealthpeakPropPEAK20.41 -0.88
Heico HEI 70.69 1.86
Heico A HEI.A63.69 0.78
HenryScheinHSIC 48.44 -0.13
Herbalife HLF 28.34 0.88
Hershey HSY135.73 4.07
Hess HES 35.30 3.32
HewlettPackardHPE 9.38 -0.20
Hill-Rom HRC107.83 3.71
Hilton HLT 57.86 -5.18
Hologic HOLX34.06 1.36
HomeDepotHD 181.31 2.68
HondaMotorHMC 20.88 -0.20
Honeywell HON132.81 3.10
HorizonTherapHZNP 31.85 1.66
HormelFoodsHRL 47.58 1.23
DR Horton DHI 32.60 -0.08
HostHotels HST 9.55 -0.73
HowmetAerospaceHWM 12.50 -0.70
HuanengPowerHNP 13.78 0.54
Huazhu HTHT29.17 1.04
Hubbell HUBB112.59 2.34
HubSpot HUBS 116.86-8.24
Humana HUM300.11 1.36
JBHunt JBHT90.88 0.38
HuntingtonBcshsHBAN 7.37 -0.08
HuntingIngallsHII 180.64 7.50
HyattHotels H 40.15 -3.49
IAC/InterActiveIAC 169.77 1.98Net
Stock Sym Close Chg
ICICI Bank IBN 7.87 0.15
ICU MedicalICUI204.83 2.28
IDACORP IDA 88.10 2.57
IdexxLab IDXX239.70 9.04
IHS Markit INFO60.63 2.33
ING Groep ING 5.10 ...
IPG PhotonicsIPGP102.92 -2.88
IQVIA IQV 104.78 4.74
ITT ITT 44.65 0.68
IcahnEnterprisesIEP 47.94 2.09
Icon ICLR129.79 -2.41
IDEX IEX 136.38 3.18
IllinoisToolWksITW141.60 4.33
Illumina ILMN 272.9916.53
ImperialOil IMO 12.25 1.24
Incyte INCY77.07 2.89
Infosys INFY 7.91 0.13
IngersollRandIR 23.04 -0.75
Ingredion INGR77.10 1.56
Insulet PODD167.04 7.87
Intel INTC54.35 2.47
ICE ICE 81.14 1.83
InterContinentlIHG 37.13 -0.74
IBM IBM110.00 4.86
IntlFlavors IFF 99.18 -1.55
IntlPaper IP 30.48 0.33
Interpublic IPG 14.37 -0.17
Intuit INTU225.22 7.10
IntuitiveSurgicalISRG467.72 9.46
InvitatHomesINVH20.45 0.17
IonisPharmaIONS49.01 2.16
iQIYI IQ 17.90 -0.28
tIronMountainIRM 21.52 -0.70
IsraelChemicalsICL 2.90 -0.05
ItauUnibancoITUB 4.10 0.02
JKL
JBG SMITH PropJBGS29.03 -0.28
JD.com JD 40.08 -0.83
JPMorganChaseJPM 87.51 3.15
JackHenry JKHY151.16 4.08
JacobsEngg J 81.18 1.96
JamesHardieJHX 12.15 0.39
JazzPharmaJAZZ99.53 3.85
J&J JNJ 133.15 4.34
JohnsonControlsJCI 26.05 0.89
JonesLang JLL 92.12 -2.24
JuniperNetworksJNPR19.66 0.44
KB Fin KB 25.52 0.70
KKR KKR 21.96 0.04
KLA KLAC132.44 0.83
KSCitySouthernKSU121.00 -1.13
Kellogg K 61.32 0.23
Kemper KMPR69.09 -2.30
KeurigDrPepperKDP 23.86 0.35
KeyCorp KEY 9.48 0.03
KeysightTechsKEYS83.75 2.86
KilroyRealtyKRC 59.58 -0.61
KimberlyClarkKMB129.28 3.62
KinderMorganKMI 13.45 0.72
KinrossGold KGC 4.84 0.42
KirklandLakeGoldKL 31.52 2.29
Knight-SwiftKNX 30.88 -0.31
KoninklijkePhilPHG 39.20 0.58
KoreaElcPwrKEP 7.84 0.31
KraftHeinz KHC 24.64 0.96
Kroger KR 31.60 1.10
LHC Group LHCG128.56 0.16
Line LN 48.05 0.03
LKQ LKQ 18.51 -0.62
LPL FinancialLPLA51.39 -0.54
L3HarrisTechLHX183.52 6.35
LabCpAm LH 116.01 -0.16
LamResearchLRCX220.57 -2.76
LamarAdv LAMR 39.67 -5.18
LambWestonLW 49.88 -1.12
LasVegasSandsLVS 40.27 -0.03
Lear LEA 72.22 1.26
LeggMason LM 48.95 0.20
Leidos LDOS88.63 1.48
Lennar A LEN 33.42 -1.31
Lennar B LEN.B25.23 -0.77
LennoxIntl LII 176.93 1.15
tLeviStrauss LEVI 10.07 -0.58
LibertyBroadbandALBRDA106.24 3.71
LibertyBroadbandCLBRDK110.54 3.66
LibertyGlobal CLBTYK15.24 0.13
LibertyGlobal ALBTYA16.19 0.14
LibertyFormOne CFWONK24.54 0.18
LibertyFormOne AFWONA23.21 0.16
LibertySirius ALSXMA30.20 0.28
LibertySirius CLSXMK30.02 0.04
LifeStorage LSI 92.07 0.12
EliLilly LLY 142.18 5.76
LincolnElectricLECO66.41 2.18
LincolnNationalLNC 23.53 -0.32
Linde LIN 164.09 3.22
LiveNationEntLYV 33.95 -4.93
LloydsBankingLYG 1.37 0.06
LockheedMartinLMT353.96 15.44
Loews L 33.18 0.55
LogitechIntl LOGI42.69 0.10
LogMeIn LOGM83.46 0.56
Lowe's LOW82.86 2.44
lululemon LULU185.49 1.99
Lumentum LITE 70.16 1.55
Lyft LYFT22.45 -1.05
LyondellBasellLYB 45.92 0.89
MN
M&T Bank MTB95.74 -0.12
MDU Rscs MDU20.80 0.20
MGM ResortsMGM11.51 -0.26
MKS InstrumMKSI77.80 0.64
MPLX MPLX11.78 0.38
MSCI MSCI 286.9915.71
MadisonSquGardenMSG206.17 -2.10
MagellanMidMMP35.37 0.61
MagnaIntl MGA29.60 -0.42
ManulifeFin MFC 11.57 -0.26
MarathonPetrolMPC21.22 0.35
Markel MKL909.35 23.63
MarketAxessMKTX347.29 13.30
Marriott MAR 63.00 -6.15
Marsh&McLenMMC82.75 0.73
MartinMariettaMLM180.35 -5.77
MarvellTechMRVL22.65 1.07
Masco MAS33.01 -0.19
Masimo MASI183.82 5.33
Mastercard MA 238.88 10.27
MatchGroupMTCH62.19 0.58
MaximIntProductsMXIM47.76 1.74
McCormick MKC145.21 6.59
McCormickVtgMKC.V 145.008.25
McDonalds MCD161.50 3.33Net
Stock Sym Close Chg
McKesson MCK129.20 -3.86
MedicalProp MPW15.03 -0.18
Medtronic MDT86.15 2.04
MelcoResortsMLCO11.60 -0.22
MellanoxTechMLNX119.88 -0.08
MercadoLibreMELI462.87 15.53
Merck MRK76.87 3.07
MercurySystemsMRCY69.03 0.77
MetLife MET28.05 0.15
MettlerToledoMTD655.57 -0.67
MicrochipTechMCHP64.98 2.19
MicronTech MU 41.09 1.20
Microsoft MSFT155.26 3.15
MidAmApt MAA94.25 -4.49
MitsubishiUFJMUFG 3.60 ...
MizuhoFin MFG 2.24 0.01
MobileTeleSysMBT 7.58 ...
Moderna MRNA 33.20 3.53
MohawkIndsMHK64.86 -2.06
MolinaHealthcareMOH133.48 2.32
MolsonCoorsBTAP 40.00 2.15
Mondelez MDLZ50.38 1.70
MongoDB MDB125.08 -1.06
MonolithicPowerMPWR157.52 -1.90
MonsterBev MNST55.06 1.96
Moody's MCO206.72 9.17
MorganStanleyMS 33.90 2.28
Morningstar MORN112.50 -2.97
Mosaic MOS 9.82 -0.29
MotorolaSol MSI130.40 4.31
Mylan MYL13.92 -0.34
NICE NICE144.12 3.24
NRG Energy NRG27.79 0.95
NVR NVR2369.97-40.03
NXP Semi NXPI77.78 3.05
Nasdaq NDAQ93.96 1.69
NationalGridNGG 54.27 -1.38
NatlInstrumentsNATI 32.90 1.68
NatlRetailPropNNN27.32 -0.93
Natura&Co NTCO 9.04 0.29
NetApp NTAP39.53 ...
Netease NTES331.12 7.74
Netflix NFLX370.08 6.00
Neurocrine NBIX86.31 1.22
NewOrientalEducEDU107.91 3.17
tNY CmntyBcpNYCB 8.49 -0.16
NYTimes A NYT 28.94 0.50
NewellBrandsNWL12.07 -0.32
NewMarket NEU397.00 12.07
Newmont NEM48.23 1.76
tNewsCorp ANWSA 8.20 -0.44
tNewsCorp BNWS 8.17 -0.42
NextEraEnergyNEE226.45 8.22
tNielsenHoldingsNLSN12.31 0.46
Nike NKE 80.14 0.91
NiSource NI 23.49 0.43
Nokia NOK 3.04 0.07
NomuraHoldingsNMR 3.91 -0.07
Nordson NDSN127.90 2.89
NorfolkSouthernNSC143.72 3.71
NorthernTrust NTRS 76.92 3.92
NorthropGrumNOC314.29 7.30
NortonLifeLockNLOK18.47 -0.29
Novartis NVS 83.60 2.67
NovoNordiskNVO59.31 -0.44
Novocure NVCR66.28 1.76
NuanceCommsNUAN16.32 -0.02
Nucor NUE 35.94 0.04
Nutrien NTR 32.80 1.18
NVIDIA NVDA 255.4712.40
OPQ
OGE Energy OGE 29.12 0.04
ONE Gas OGS 78.95 1.56
ONEOK OKE 21.63 2.43
OReillyAuto ORLY 303.4916.24
OccidentalPetrolOXY 12.77 2.03
Okta OKTA115.99 -3.58
OldDomFreightODFL124.21 1.88
OldRepublic ORI 14.45 -0.10
OmegaHealthcareOHI 24.17 -0.37
Omnicom OMC52.11 0.44
ON Semi ON 11.27 0.27
OneConnectFinTechOCFT10.20 0.03
OpenText OTEX34.51 0.45
Oracle ORCL49.80 1.09
Orange ORAN12.04 0.23
Orix IX 53.93 -3.86
Oshkosh OSK 63.88 -0.24
OwensCorningOC 36.73 -0.08
PG&E PCG 8.28 -0.14
PLDT PHI 21.41 0.81
PNC Fin PNC 90.73 3.38
POSCO PKX 31.95 0.86
PPD PPD 16.77 0.19
PPG Ind PPG 80.73 0.84
PPL PPL 22.97 0.07
PRA HealthSciPRAH76.25 ...
PTC PTC 54.88 -1.42
Paccar PCAR60.87 0.75
PackagingCpAmPKG 83.96 0.06
PagSeguroDigPAGS18.90 0.40
PaloAltoNtwksPANW165.54 1.68
ParkerHannifinPH 118.84 2.75
Paychex PAYX61.03 0.43
tPaycomSoftwarePAYC181.26 -6.18
Paylocity PCTY79.90 -2.43
PayPal PYPL93.52 2.14
Pearson PSO 6.59 0.04
PegasystemsPEGA65.17 -1.15
Peloton PTON26.74 -1.22
PembinaPipelinePBA 17.97 1.34
Pentair PNR 27.74 0.38
Penumbra PEN 161.83 8.22
tPeople'sUtdFinPBCT10.19 -0.13
PepsiCo PEP123.86 5.74
PerkinElmer PKI 72.31 1.48
tPerrigo PRGO 42.80 -2.31
PetroChina PTR 40.62 5.27
PetroleoBrasilPBR 5.81 0.40
PetroleoBrasilAPBR.A 5.86 0.44
Pfizer PFE 32.87 1.12
PhilipMorris PM 74.34 3.22
Phillips66 PSX 51.72 2.21
PilgrimPride PPC 17.71 -0.04
Pinduoduo PDD 36.28 0.38
PinnacleWestPNW71.77 0.93
Pinterest PINS13.70 -0.47
PioneerNatRscsPXD 75.15 7.38
PlainsAllAmPipePAA 5.20 0.10
Pool POOL193.12 -1.89
PortlandGenElecPOR 48.48 1.31
PostHoldingsPOST85.57 3.16
PrincipalFin PFG 26.60 -0.80
Procter&GamblePG 114.40 5.07Net
Stock Sym Close Chg
Progressive PGR 76.56 4.20
Prologis PLD 75.51 2.25
Proofpoint PFPT101.55 0.71
ProsperityBcshsPB 47.01 1.24
PrudentialFinPRU 46.63 -0.37
Prudential PUK 22.79 -0.12
PublicServiceEntPEG 45.28 2.49
PublicStoragePSA192.87 -3.75
PulteGroup PHM 19.79 -1.01
Qiagen QGEN40.10 -0.12
Qorvo QRVO76.66 2.08
Qualcomm QCOM68.02 2.12
QuantaServicesPWR30.82 0.03
QuestDiag DGX 77.45 -1.32
Quidel QDEL95.07 -2.74
RS
RELX RELX20.44 -0.04
RLI RLI 85.62 2.22
RPM RPM 57.87 0.77
RalphLaurenRL 65.97 0.28
RaymondJamesRJF 59.98 1.00
Raytheon RTN116.96 -5.47
RealPage RP 51.38 2.62
RealtyIncomeO 45.62 -0.85
ReataPharmRETA135.37 2.60
tRegencyCtrs REG 33.20 -2.33
RegenPharmREGN498.75 2.10
RegionsFin RF 8.39 0.09
ReinsGrp RGA 81.48 0.45
RelianceSteelRS 83.53 0.40
RenaissanceReRNR146.98 0.48
Repligen RGEN96.95 2.62
RepublicSvcsRSG 75.23 2.52
ResMed RMD 150.13 7.84
RestaurantBrandsQSR 34.81 -1.68
RexfordIndlRealtyREXR36.98 -0.26
ReynoldsCnsmrREYN29.21 0.91
RingCentral RNG220.03 9.36
RioTinto RIO 46.01 1.84
RobertHalf RHI 37.83 -0.34
Rockwell ROK149.71 6.03
RogersComm BRCI 41.35 0.49
Roku ROKU82.53 0.11
Rollins ROL 35.68 0.52
RoperTech ROP305.07 11.41
RossStores ROST79.40 -1.69
RoyalBkCanadaRY 58.99 0.49
RoyalBkScotlandRBS 2.59 0.01
RoyalCaribbeanRCL 24.82 -0.95
RoyalDutchARDS.A 38.96 3.65
RoyalDutchBRDS.B 36.72 3.60
RoyalGold RGLD92.78 1.73
Ryanair RYAAY50.20 -0.37
SAP SAP104.99 -0.54
S&P Global SPGI241.34 7.01
SBA Comm SBAC 274.9414.47
SEI InvestmentsSEIC 45.58 1.40
SINOPEC SHI 25.44 1.20
SK Telecom SKM 16.46 0.89
SS&C Tech SSNC40.96 -0.41
StoreCapitalSTOR15.56 -0.69
SVB Fin SIVB142.95 2.94
Salesforce.comCRM134.32 0.26
Sanofi SNY 43.51 0.60
SantanderConsSC 12.83 0.46
SareptaTherapSRPT95.98 2.98
SchlumbergerSLB 13.88 1.29
SchwabC SCHW34.39 1.43
ScienceApplicatSAIC 73.77 2.87
ScottsMiracleGroSMG103.42 2.67
Sea SE 44.58 1.41
Seagate STX 47.58 -0.28
SealedAir SEE 24.35 -0.17
SeattleGeneticsSGEN 118.67 7.43
SempraEnergySRE106.26 2.55
SensataTechsST 28.02 0.27
ServiceCorp SCI 37.75 0.54
ServiceNow NOW 259.00-14.07
ShawComm BSJR 15.82 0.41
SherwinWilliamsSHW436.91 11.93
ShinhanFin SHG 22.14 0.43
Shopify SHOP 346.30-38.37
SignatureBankSBNY73.80 1.83
tSimonPropertySPG 44.01 -3.03
SiriusXM SIRI 4.75 0.11
Skyworks SWKS83.37 0.92
SlackTech WORK 24.26 -1.49
Smartsheet SMAR39.34 -1.19
SmithAO AOS 35.94 0.33
Smith&NephewSNN 34.10 0.77
Smucker SJM110.26 0.66Net
Stock Sym Close Chg
Snap SNAP11.27 0.06
SnapOn SNA100.78 -3.48
SolarEdgeTechSEDG76.97 -1.85
SolarWinds SWI 15.73 0.20
SonocoProductsSON 45.86 0.38
Sony SNE 58.91 2.06
Southern SO 52.40 2.26
SoCopper SCCO27.34 0.80
SouthwestAirLUV 31.50 -0.54
Splunk SPLK105.28 -4.41
Spotify SPOT121.91 0.30
Square SQ 45.88 -0.93
StanleyBlackDckSWK95.69 3.56
Starbucks SBUX65.00 2.38
StarsGroup TSG 19.00 -1.07
StateStreet STT 52.42 2.02
SteelDynamicsSTLD21.29 -0.65
Stericycle SRCL44.83 -1.64
Steris STE139.55 1.85
STMicroelecSTM19.99 -0.06
StoneCo STNE19.88 0.35
Stryker SYK149.58 4.91
SumitomoMitsSMFG 4.73 0.03
SunComms SUI 111.96 -1.94
SunLifeFinancialSLF 30.86 0.47
SuncorEnergySU 16.85 1.24
Suzano SUZ 7.56 0.52
SynchronyFinSYF 14.31 -0.20
SyneosHealthSYNH35.00 -1.18
Synopsys SNPS128.65 2.69
Sysco SYY 41.29 -0.13
TUV
TAL EducationTAL 50.68 -0.89
TC Energy TRP 42.21 1.40
TD AmeritradeAMTD35.58 1.57
TE ConnectivityTEL 58.99 -0.13
Telus TU 15.86 0.42
tTFS Fin TFSL13.78 -0.18
TIM Part TSU 11.97 -0.14
TJX TJX 43.79 -0.83
T-MobileUS TMUS84.41 -0.72
TRowePrice TROW97.14 3.27
TaiwanSemiTSM48.13 1.62
TakeTwoSoftwareTTWO119.51 3.18
TakedaPharmTAK 14.73 -0.05
Target TGT 94.36 -0.91
TechData TECD131.53 3.37
TeckRscsB TECK 7.27 0.19
TeladocHealthTDOC159.32 -3.21
TeledyneTech TDY 292.4715.36
Teleflex TFX 295.3015.50
Ericsson ERIC 7.93 0.16
TelefonicaBrasVIV 9.90 0.15
Telefonica TEF 4.51 0.10
TelekmIndonesiaTLK 19.28 0.83
10xGenomicsTXG 59.74 1.35
Tenaris TS 12.39 0.63
TencentMusicTME 11.01 0.89
Teradyne TER 53.43 1.29
Tesla TSLA 454.47-27.09
TevaPharm TEVA 8.12 -0.35
TexasInstrumentsTXN 102.025.13
Textron TXT 24.50 -0.36
ThermoFisherSciTMO287.55 12.35
ThomsonReutersTRI 66.73 1.22
3M MMM137.91 4.77
Tiffany TIF 129.77 0.43
Toro TTC 63.56 1.99
TorontoDomBkTD 40.19 0.17
Total TOT 39.72 2.24
ToyotaMotorTM 117.82 1.11
TractorSupplyTSCO84.15 0.15
TradeDesk TTD164.78 -7.52
Tradeweb TW 45.69 2.98
TraneTech TT 82.86 1.97
TransDigm TDG284.47 11.93
TransUnion TRU 61.85 -1.47
Travelers TRV 97.19 1.99
Trex TREX 75.85 4.18
Trimble TRMB29.89 0.79
Trip.com TCOM22.36 0.21
TruistFinl TFC 28.48 0.01
TurkcellIletismTKC 4.68 0.29
Twilio TWLO83.32 -1.61
Twitter TWTR23.02 -0.30
TylerTech TYL280.34 -11.24
TysonFoods TSN 54.15 -1.19
UBS Group UBS 9.00 0.10
UDR UDR 31.95 -1.03
UGI UGI 26.14 1.50Net
Stock Sym Close Chg
Uber UBER 23.68 -1.74
Ubiquiti UI 139.57 5.23
UltaBeauty ULTA161.35 -0.15
Unilever UN 48.53 1.35
Unilever UL 50.77 1.59
UnionPacific UNP141.80 5.31
UnitedAirlinesUAL 23.42 -2.23
UnitedMicro UMC 2.20 0.04
UPS B UPS 93.04 2.65
UnitedRentalsURI 96.16 0.18
US Bancorp USB 32.67 0.74
UnitedTech UTX 86.01 -5.36
UnitedTherapUTHR93.53 -0.37
UnitedHealthUNH240.44 3.12
UnivDisplay OLED122.65 -0.75
UniversalHealthBUHS 88.71 0.79
VEREIT VER 4.15 0.15
VF VFC 49.12 0.44
VICI Prop VICI 14.83 -0.21
VailResorts MTN139.36 -1.97
Vale VALE 8.15 ...
ValeroEnergyVLO 41.50 0.50
VarianMed VAR 97.62 3.18
VeevaSystemsVEEV156.16 2.65
Ventas VTR 23.01 0.06
VeriSign VRSN181.80 6.34
VeriskAnalyticsVRSK142.99 2.21
Verizon VZ 55.25 2.33
VertxPharmVRTX 242.1616.68
ViacomCBS AVIACA16.86 0.62
ViacomCBS BVIAC12.76 -0.02
Vipshop VIPS15.04 -0.63
Visa V 157.39 4.28
VistraEnergyVST 15.98 0.65
VMware VMW118.20 2.20
Vodafone VOD 13.61 0.25
VornadoRealtyVNO 31.36 -2.30
VoyaFinancialVOYA37.49 -0.31
VulcanMatls VMC107.30 0.18
WXYZ
WABCO WBC134.81 -0.44
WEC Energy WEC 88.01 4.49
WEX WEX95.32 2.15
W.P.Carey WPC54.56 -0.26
WPP WPP31.49 1.38
Wabtec WAB43.84 -2.28
tWalgreensBootsWBA 40.32 -2.71
Walmart WMT118.65 4.51
WasteConnectionsWCN76.38 1.57
WasteMgt WM 91.14 2.71
Waters WAT186.03 3.72
Watsco WSO158.18 0.21
Wayfair W 47.24 -0.96
Weibo WB 32.33 0.33
WellsFargo WFC27.22 0.65
Welltower WELL38.79 -1.81
WestPharmSvcsWST155.68 5.88
WesternDigitalWDC38.40 0.23
WesternUnionWU 17.85 0.25
WestlakeChemWLK35.20 -0.45
WestpacBankingWBK 9.84 0.05
WestRock WRK26.79 0.08
WeyerhaeuserWY 15.84 -0.28
WheatonPrecMetWPM28.43 1.00
Whirlpool WHR81.63 1.03
Williams WMB 14.38 1.05
WillisTowersWLTW158.41 2.22
Wipro WIT 3.02 ...
Wix.com WIX 93.85 1.23
WooriFin WF 18.16 0.85
Workday WDAY122.37 -3.91
WynnResortsWYNN52.67 -1.33
XP XP 17.20 -0.73
XPO LogisticsXPO 46.86 0.66
XcelEnergy XEL 60.42 2.34
Xilinx XLNX79.15 2.46
Xylem XYL 63.40 3.63
Yandex YNDX32.61 0.18
YumBrands YUM66.05 -1.60
YumChina YUMC42.00 1.01
ZTO ExpressZTO 27.35 1.03
ZebraTech ZBRA174.24 -2.22
Zendesk ZEN 58.94 -3.55
Zillow C Z 30.13 -1.31
Zillow A ZG 29.10 -0.94
ZimmerBiometZBH 92.71 3.08
ZionsBancorpZION25.39 0.07
Zoetis ZTS116.03 4.11
ZoomVideo ZM 121.93-15.07
Zscaler ZS 61.18 -0.81
Zynga ZNGA 6.68 -0.08Net
Stock Sym Close ChgThursday, April 2, 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
NetYTD
Fund NAV Chg %Ret
American Century Inv
Ultra 43.72 +0.48-16.2
American Funds Cl A
AmcpA p 27.11 +0.52-19.2
AMutlA p 34.99 +0.88-19.1
BalA p 24.81 +0.36-12.6
BondA p 13.52 +0.01 3.9
CapIBA p 52.56 +0.97-16.2
CapWGrA 40.65 +0.84-21.8
EupacA p 41.94 +0.57-24.6
FdInvA p 47.66 +0.90-22.9
GwthA p 42.23 +0.62-17.4
HI TrA p 8.48 -0.04-14.5
ICAA p 31.31 +0.64-20.5
IncoA p 19.08 +0.28-17.2
N PerA p 37.54 +0.55-20.6
NEcoA p 36.93 +0.43-19.2
NetYTD
Fund NAV Chg %Ret
NwWrldA 53.84 +0.95-23.7
SmCpA p 43.86 +0.21-25.4
TxExA p 12.77 -0.07 -3.6
WshA p 36.88 +0.87-22.9
Baird Funds
AggBdInst 11.35 +0.01 1.9
CorBdInst 11.52 +0.01 0.3
BlackRock Funds
HiYldBd Inst 6.53 ...-14.8
BlackRock Funds A
GlblAlloc p 16.60 +0.18-14.5
BlackRock Funds Inst
MultiAstIncome9.49 ...-12.6
StratIncOpptyIns9.31 ... -6.0
StratMuniOppI10.41 -0.11-11.1
Bridge Builder Trust
CoreBond 10.53 ... 1.8NetYTD
Fund NAV Chg %Ret
CorePlusBond10.07 +0.01 -0.2
Intl Eq 9.14 +0.15-23.8
Del Invest Instl
Value 16.04 +0.30-27.9
Dimensional Fds
5GlbFxdInc 10.75 ... 0.2
DFARlEst 29.43 +0.17-27.7
EmgMktVa 19.57 +0.53-31.8
EmMktCorEq15.50 +0.38-28.6
IntlCoreEq 9.74 +0.11-29.3
IntSmCo 12.84 +0.08-32.1
IntSmVa 12.48 +0.06-35.5
TAUSCoreEq214.51 +0.27-27.7
US CoreEq118.95 +0.36-26.5
US CoreEq217.02 +0.32-27.8
US Small 22.29 +0.32-36.1
US SmCpVal19.81 +0.21-42.3Thursday, April 2, 2020Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e-Ex-distribution.f-Previous day’s quotation.g-Footnotes x and s apply.j-Footnotes e
and s apply.k-Recalculated by Lipper, using updated data.p-Distribution costs apply,
12b-1.r-Redemption charge may apply.s-Stock split or dividend.t-Footnotes p and r
apply.v-Footnotes x and e apply.x-Ex-dividend.z-Footnote x, e and s apply.NA-Not
available due to incomplete price, performance or cost data.NE-Not released by Lipper;
data under review.NN-Fund not tracked.NS-Fund didn’t exist at start of period.Mutual Funds Fund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTDFund NAV Chg %RetNetYTD
US TgdVal 13.26 +0.14-42.5
USLgVa 25.52 +0.55-33.5
Dodge & Cox
Balanced 77.14 +1.24-22.6
Income 13.77 +0.02 -0.9
Intl Stk 29.37 +0.51-32.6
Stock 130.87+3.08-31.1
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI NA ... NA
Edgewood Growth Instituti
EdgewoodGrInst33.20 +0.76-13.8
Fidelity
500IdxInstPrem88.07 +1.98-21.4
Contrafund K612.17 +0.20-15.9
ExtMktIdxInstPre44.36 +0.36-31.8
IntlIdxInstPrem32.33 +0.42-24.7
MidCpInxInstPrem16.55 +0.18-30.0
SAIUSLgCpIndxFd13.58 +0.31-21.5
SeriesOverseas8.38 +0.06-22.3
SmCpIdxInstPrem13.74 +0.17-34.7
TMktIdxInstPrem69.68 +1.43-23.1
USBdIdxInstPrem12.28 ... 3.8
Fidelity Advisor I
NwInsghtI 26.18 +0.44-19.9
Fidelity Freedom
FF2020 14.05 +0.14-13.3
FF2025 12.17 +0.13-15.0
FF2030 14.74 +0.18-17.3
Freedom2020 K14.03 +0.13-13.4
Freedom2025 K12.16 +0.14-15.0
Freedom2030 K14.72 +0.17-17.3
Freedom2035 K11.93 +0.17-20.8
Freedom2040 K8.19 +0.12-22.6
Fidelity Invest
AMgr50% 16.21 +0.15-13.0Balanc 20.72 +0.24-15.8
BluCh 89.17 +0.86-17.2
Contra 11.46 +0.18-15.8
ContraK 11.48 +0.19-15.8
CpInc r 8.14 -0.04-19.8
GroCo 18.22 +0.29-14.7
GrowCoK 18.25 +0.29-14.7
InvGrBd 11.54 +0.03 0.5
LowP r 34.58 +0.28-30.9
Magin 8.58 +0.18-15.9
OTC 10.72 +0.15-16.2
Puritn 19.88 +0.25-12.6
SrsEmrgMkt15.39 +0.42-25.4
SrsGlobal 9.90 +0.18-24.8
SrsGroCoRetail15.17 +0.23-14.5
SrsIntlGrw 14.17 +0.22-19.1
SrsIntlVal 6.99 +0.13-29.4
TotalBond 10.78 +0.02 -0.5
Fidelity SAI
TotalBd 10.30 +0.02 -1.2
U.S.TreBdIdx10.94 ... 8.9
First Eagle Funds
GlbA 46.44 +0.94-19.9
FPA Funds
FPACres NA ... NA
Franklin A1
CA TF A1 p 7.25 -0.04 NA
IncomeA1 p 1.90 +0.01 NA
FrankTemp/Frank Adv
IncomeAdv 1.88 +0.01 NA
FrankTemp/Franklin A
RisDv A p 54.06 +1.20-22.1
FrankTemp/Franklin C
Income C t 1.93 +0.01 NA
FrankTemp/Temp Adv
GlBondAdv p10.08 -0.01 -4.2Guggenheim Funds Tru
TotRtnBdFdClInst27.81 +0.04 3.1
Harbor Funds
CapApInst 64.28 +0.61-15.1
Harding Loevner
IntlEq 18.83 +0.41 NA
Invesco Funds A
EqIncA 8.02 +0.11-21.7
Invesco Funds Y
DevMktY 34.78 +0.82-23.7
JPMorgan I Class
CoreBond 12.05 +0.01 2.6
EqInc 14.38 +0.37-25.6
JPMorgan R Class
CoreBond 12.07 +0.01 2.6
CorePlusBd 8.44 ... 0.6
Lord Abbett A
ShtDurIncmA p3.95 ... -5.4
Lord Abbett F
ShtDurIncm 3.95 ... -5.4
Lord Abbett I
ShtDurInc p 3.95 ... -5.4
Metropolitan West
TotRetBd 11.12 +0.01 NA
TotRetBdI 11.12 +0.02 NA
TRBdPlan 10.46 +0.02 NA
MFS Funds Class I
ValueI 33.19 +0.84-25.3
MFS Funds Instl
IntlEq 21.67 +0.25-22.2
Nuveen Cl I
HYMunBd 15.36 -0.20 NA
Oakmark Funds Invest
OakmrkInt 14.91 +0.25-40.2
Old Westbury Fds
LrgCpStr 11.67 +0.21 NA
PGIM Funds Cl ZTotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset NA ... NA
TotRt 10.54 +0.02 NA
PIMCO Funds A
IncomeFd 10.91 ... NA
PIMCO Funds I2
Income 10.91 ... NA
PIMCO Funds Instl
IncomeFd 10.91 ... NA
Price Funds
BlChip 104.34+1.35-16.1
DivGro 42.36 +0.99-20.3
EqInc 22.18 +0.45-30.4
EqIndex 67.12 +1.51-21.4
Growth 60.23 +0.54-17.9
HelSci 69.33 +1.73-14.9
InstlCapG 36.51 +0.33 NA
IntlStk 14.29 +0.21-23.3
MidCap 71.04 +0.98-25.5
N Inc 9.35 -0.01 NA
NHoriz 50.26 +0.41-15.3
OverS SF r 8.26 +0.13-26.2
R2020 18.67 +0.21 NA
R2025 14.69 +0.19 NA
R2030 20.96 +0.29 NA
R2035 15.14 +0.22 NA
R2040 21.24 +0.32 NA
Value 27.32 +0.66-28.0
PRIMECAP Odyssey Fds
AggGrowth r33.23 +0.35-26.0
Growth r 30.11 +0.57-26.5
Putnam Funds Class A
StDurInc NA ... NA
Schwab Funds
S&P Sel NA ... NATSM Sel r NA ... NA
TIAA/CREF Funds
BdIdxInst 11.41 ... 3.3
VANGUARD ADMIRAL
500Adml 233.28+5.25-21.4
BalAdml 33.88 +0.42-12.9
CAITAdml 11.70 -0.07 -2.6
CapOpAdml r120.65+2.27-23.5
EMAdmr 27.81 +0.66-24.6
EqIncAdml 59.90 +1.86-24.0
ExplrAdml 67.66 +0.74-30.4
ExtndAdml65.07 +0.52-31.8
GNMAAdml10.83 +0.01 3.3
GrwthAdml78.49 +1.41-16.1
HlthCareAdml r74.61 +1.42-12.6
HYCorAdml r5.20 -0.01-11.6
InfProAd 26.74 +0.31 3.4
IntlGrAdml 84.62 +0.98-17.7
ITBondAdml12.10 ... 3.1
ITIGradeAdml9.85 ... -0.7
LTGradeAdml10.99 -0.05 1.9
MidCpAdml156.93+1.75-28.5
MuHYAdml10.93 -0.08 -6.1
MuIntAdml13.99 -0.08 -2.7
MuLTAdml 11.39 -0.07 -3.6
MuLtdAdml10.87 -0.03 -1.4
MuShtAdml15.70 -0.03 -0.5
PrmcpAdml r111.88+2.39-22.4
RealEstatAdml92.96 +0.44-28.8
SmCapAdml52.44 +0.47-33.7
SmGthAdml50.37 +0.51-27.8
STBondAdml10.75 ... 2.2
STIGradeAdml10.51 +0.01 -1.4
TotBdAdml11.37 +0.01 3.6
TotIntBdIdxAdm22.64 +0.03 0.3
TotIntlAdmIdx r22.17 +0.36-25.6
TotStAdml 61.06 +1.23-23.0TxMCapAdml128.81+2.66-21.9
TxMIn r 10.46 +0.14-25.7
USGroAdml94.38 +0.78-15.3
ValAdml 34.15 +0.89-26.3
WdsrllAdml47.42 +1.02-26.6
WellsIAdml60.50 +0.65 -7.8
WelltnAdml63.29 +0.93-14.8
WndsrAdml49.89 +0.67-31.0
VANGUARD FDS
DivdGro 24.80 +0.58-18.8
INSTTRF202021.30 +0.21-11.7
INSTTRF202521.25 +0.24-14.1
INSTTRF203021.10 +0.27-16.0
INSTTRF203520.93 +0.29-17.9
INSTTRF204020.76 +0.32-19.8
INSTTRF204520.55 +0.35-21.5
INSTTRF205020.58 +0.34-21.5
IntlVal 27.09 +0.40-27.8
LifeCon 19.11 +0.15 -8.7
LifeGro 29.25 +0.44-19.1
LifeMod 24.82 +0.28-14.0
PrmcpCor 20.86 +0.41-25.3
STAR 23.34 +0.21-14.6
TgtRe2015 13.96 +0.10 -8.0
TgtRe2020 28.74 +0.29-11.7
TgtRe2025 17.05 +0.20-14.1
TgtRe2030 30.61 +0.39-16.0
TgtRe2035 18.49 +0.27-17.9
TgtRe2040 31.40 +0.49-19.8
TgtRe2045 19.39 +0.33-21.5
TgtRe2050 31.23 +0.53-21.5
TgtRet205533.91 +0.58-21.5
TgtRetInc 13.10 +0.08 -6.4
TotIntBdIxInv11.32 +0.01 0.3
WellsI 24.98 +0.27 -7.8
Welltn 36.65 +0.54-14.8WndsrII 26.73 +0.58-26.6
VANGUARD INDEX FDS
MdCpVlAdml40.21 +0.38-34.4
SmValAdml36.07 +0.28-38.5
TotBd2 11.29 ... 3.2
TotIntl 13.26 +0.22-25.6
TotSt 61.05 +1.24-23.0
VANGUARD INSTL FDS
BalInst 33.89 +0.42-12.9
DevMktsIndInst10.47 +0.14-25.7
DevMktsInxInst16.37 +0.22-25.7
ExtndInst 65.07 +0.53-31.8
GrwthInst 78.49 +1.41-16.1
InPrSeIn 10.89 +0.12 3.4
InstIdx 225.42+5.07-21.4
InstPlus 225.43+5.07-21.4
InstTStPlus52.24 +1.06-23.0
MidCpInst 34.67 +0.39-28.5
MidCpIstPl170.97+1.91-28.5
RealEstaInstl14.39 +0.07-28.8
SmCapInst 52.43 +0.46-33.7
STIGradeInst10.51 +0.01 -1.4
STIPSIxins 24.69 +0.14 ...
TotBdInst 11.37 +0.01 3.6
TotBdInst211.29 ... 3.2
TotBdInstPl11.37 +0.01 3.6
TotIntBdIdxInst33.97 +0.04 0.3
TotIntlInstIdx r88.66 +1.43-25.6
TotItlInstPlId r88.68 +1.44-25.6
TotStInst 61.07 +1.23-23.0
ValueInst 34.15 +0.89-26.3
WCM Focus Funds
WCMFocIntlGrwIns15.35 +0.16-18.8
Western Asset
CoreBondI NA ... NA
CorePlusBdI NA ... NA
CorePlusBdIS NA ... NAData provided byNOTICE TO READERS
Due to extreme market activity and delayed reporting of closing prices
from the sources, some NAVs may reflect previous day’s trading.
Up-to-date mutual-fund data can be found online atWSJMarkets.com.Highs
AdaptHealth AHCO 18.15 11.7
BELLUS Health BLU 11.68 5.8
Cytosorbents CTSO 8.10 1.9
GrafIndustrial GRAF 10.49 1.0
KBLMergerIV KBLM 10.77 7.7
Tri-Cont Pfd TYp 56.81 4.2
Lows
AG Mortgage MITT 1.80 -20.9
AG Mortgage PfdB MITTpB 3.41 -25.1
AHBeloA AHC 1.39 ...
ALJ Regional ALJJ 0.49 -8.3
Amcon DIT 60.85 -2.5
Abercrombie&Fitch ANF 7.42 -2.4
AcadiaRealty AKR 10.08 -5.1
Adecoagro AGRO 3.41 0.3
AeroCentury ACY 0.78 33.3
AllegianceBcshs ABTX 21.79 3.5
AllegroMergWt ALGRW 0.00 -20.0
AltairEngg ALTR 23.04 -0.6
AmerAirlines AAL 10.00 -5.9
52-Wk %
Stock Sym Hi/Lo Chg
AmerEagle AEO 6.63 -3.3
AmRltyInv ARL 5.99 -10.2
AmesNational ATLO 17.80 -1.8
Amrep AXR 4.34 -4.2
Anaplan PLAN 26.04 -0.7
AscenaRetail ASNA 1.00 -12.0
AssocCapital AC 24.33 3.8
AvalonHoldings AWX 1.22 -1.6
BGC Partners BGCP 2.10 -4.3
BOS BetterOnln BOSC 1.02 -11.8
BancCalifornia BANC 6.71 3.6
Bladex BLX 7.73 -3.0
BankFinancial BFIN 7.17 -6.0
BankwellFin BWFG 12.07 -0.2
Barnes&NobleEduc BNED 1.19 -0.8
BayCom BCML 10.94 -1.1
BedBath BBBY 3.52 -6.1
Big5SportingGds BGFV 0.67 -26.3
Biolase BIOL 0.23 -3.6
BionanoGenom BNGO 0.25 -33.6
BlonderTongueLab BDR 0.48 -11.9
BlueLinx BXC 3.81 -5.6
BluerockResREIT BRG 4.48 -6.5
BowlAmerica BWL.A 8.14 -3.8
Briggs&Stratton BGG 1.50 -9.6
52-Wk %
Stock Sym Hi/Lo Chg
BrixmorProp BRX 7.77 -7.7
BrookfieldDTLAPf DTLAp 10.00 -10.7
Bruker BRKR 30.78 6.5
Buckle BKE 11.76 5.5
CBL AssocPfdE CBLpE 0.49 -2.2
CambridgeBncp CATC 47.19 2.5
CamdenNational CAC 28.47 1.0
Carnival CCL 7.80 -9.4
Cato CATO 8.89 -4.3
CedarRealty CDR 0.67 -10.8
Celcuity CELC 5.15 -3.1
CntlValCmntyBk CVCY 10.59 3.2
CherryHillMtg CHMI 3.97 -15.2
Chico'sFas CHS 1.00 -11.4
ChinaSXTPharm SXTC 0.35 -12.2
CitiTrends CTRN 7.14 ...
CtznCmntyBcp CZWI 5.50 -5.5
ClipperRealty CLPR 4.51 -4.8
Coca-Cola Femsa KOF 37.87 3.3
CommVehicle CVGI 1.33 -7.4
CommFirstBcshs CFBI 5.36 -15.9
ComtechTel CMTL 11.48 0.9
Corts JCPen JBR JBR 1.33 ...
CovenantTranspt CVTI 7.16 -3.3
Crawford A CRD.A 6.06 -3.152-Wk %
Stock Sym Hi/Lo ChgThursday, April 2, 2020Culp CULP 6.06 -3.5
DieboldNixdorf DBD 3.01 1.6
Dillard's DDS 25.55 -8.2
ENDRA LifeSci NDRA 0.61 -6.1
EastWestBncp EWBC 23.76 -0.6
ElevateCredit ELVT 0.90 -3.2
ElmiraSvgsBank ESBK 11.04 -3.6
EloxxPharm ELOX 1.53 -0.6
EmeraldHldg EEX 2.08 -13.2
Energous WATT 0.63 -4.5
Entercom ETM 1.24 -7.8
EpsilonEnergy EPSN 2.32 -0.8
Escalade ESCA 4.99 6.4
EthanAllen ETH 8.62 -5.7
Eventbrite EB 5.77 -5.9
ExperienceInvtWt EXPCW 0.48 -31.5
Exterran EXTN 4.07 -1.6
EyePointPharm EYPT 0.70 -7.6
FederalRealty FRT 64.81 -4.3
FirstHawaiian FHB 14.82 -0.2
FirstNWBncp FNWB 9.11 0.7
Flexsteel FLXS 9.81 4.5
Forestar FOR 9.43 -0.7
FoxFactory FOXF 34.58 -3.5
Francesca's FRAN 1.77 -9.0
Funko FNKO 3.44 -7.8
GAMCO Investors GBL 9.03 -2.4
GFLEnvironmental GFL 13.00 -4.4
GP Strategies GPX 5.78 -0.5
GameStop GME 2.85 -12.3
Gannett GCI 0.95 -18.5
Gap GPS 5.26 -6.6
GasLogPfdA GLOGpA 13.52 2.7
GenesisHealthcare GEN 0.69 -2.452-Wk %
Stock Sym Hi/Lo Chg
GlobalIndemnity GBLI 23.05 -1.5
GolarLNGPartners GMLP 1.30 -44.9
GolubCapital GBDC 9.53 -19.6
GoodTimesRest GTIM 0.51 -3.2
GrupoSimec SIM 6.19 -2.5
GuarFedBcsh GFED 12.89 -9.8
GulfIslandFab GIFI 2.82 -2.0
HF Foods HFFG 6.50 -5.1
HSBC HSBC 23.95 -2.4
HalladorEnergy HNRG 0.81 -4.7
Hanesbrands HBI 7.06 -1.9
HarteHanks HHS 1.11 -0.9
HavertyFurn HVT 10.33 1.3
HelixEnergy HLX 1.18 -5.6
HemisphereMedia HMTV 8.03 0.2
HoughtonMifflin HMHC 1.58 -4.0
HowmetAeroPfd HWMp 67.00 -14.0
HyreCar HYRE 1.08 -8.1
IRSA Prop IRCP 6.09 -12.9
iHeartMedia IHRT 5.41 -13.2
Independence IHC 22.00 1.4
InspiredEnt INSE 2.52 -7.0
Intellicheck IDN 2.66 -11.5
IntrepidPotash IPI 0.60 -4.9
InvRlEst IRET 46.22 -3.4
IronMountain IRM 21.00 -3.2
J.Jill JILL 0.40 -18.0
KLX Energy KLXE 0.51 6.1
KimcoRealty KIM 7.45 -6.6
KiteRealty KRG 7.38 -3.4
Kohl's KSS 11.52 -9.5
Lands'End LE 4.50 -5.7
LendingTree TREE 148.63 -5.2
LeviStrauss LEVI 10.00 -5.452-Wk %
Stock Sym Hi/Lo Chg
Lightbridge LTBR 1.83 -5.2
Lovesac LOVE 4.00 -6.1
LuckinCoffee LK 4.90 -75.6
MSG Networks MSGN 8.52 0.7
Macerich MAC 4.85 -9.9
MadrigalPharm MDGL 56.82 0.5
MalibuBoats MBUU 19.17 -21.1
MalvernBancorp MLVF 11.40 ...
MasterCraftBoat MCFT 5.38 -7.3
MedalistDivREIT MDRR 1.35 -21.1
MediWound MDWD 1.48 ...
Meredith MDP 10.55 -7.4
Merus MRUS 10.80 -5.2
MetenEdtechX METX 11.55 4.8
MotorcarParts MPAA 10.55 -5.4
MuscleMaker GRIL 1.58 -2.9
MyoKardia MYOK 42.65 5.0
Napco Security NSSC 13.33 -3.4
NCS Multistage NCSM 0.51 5.6
NN NNBR 1.44 -3.2
NaviosMaritimPf NMpG 2.44 -10.0
Neovasc NVCN 1.28 -2.9
NetElement NETE 1.47 -12.8
NE Realty NEN 42.00 -8.5
NewProvidenceWt NPAWW 0.50 -2.0
NewResidInvt NRZ 4.24 -2.3
NY CmntyBcp NYCB 8.27 -1.8
NewsCorp B NWS 7.88 -4.9
NewsCorp A NWSA 7.90 -5.1
NexaResources NEXA 2.57 -6.4
NexPointResidentl NXRT 21.06 0.1
NielsenHoldings NLSN 11.62 3.9
Nordstrom JWN 12.76 -0.8
NorwoodFin NWFL 23.21 -1.052-Wk %
Stock Sym Hi/Lo Chg
OPKO Health OPK 1.14 -5.0
OcwenFinancial OCN 0.32 -6.9
Old2ndBcp OSBC 6.00 ...
OrisunAcqnRt ORSNR 0.13 13.0
OrisunAcqnWt ORSNW 0.05 -23.1
OrrstownFinSvcs ORRF 11.90 -3.0
PDLCommBncp PDLB 7.77 0.1
PDS Biotech PDSB 0.62 -3.8
PGT Innovations PGTI 7.14 0.8
PRGX Global PRGX 1.77 4.7
PacificDrilling PACD 0.35 3.6
PacificMercBncp PMBC 3.44 -5.2
PanhandleOil&Gas PHX 3.23 0.9
ParkNational PRK 71.44 3.8
PaycomSoftware PAYC 173.07 -3.3
PenneyJC JCP 0.30 -9.3
People'sUtdFin PBCT 10.02 -1.3
PeoplesBncpNC PEBK 15.66 -1.7
PeoplesFinSvcs PFIS 32.61 -1.5
PerformantFin PFMT 0.69 -3.6
Perma-PipeIntl PPIH 6.03 -6.2
Perrigo PRGO 40.01 -5.1
PhioPharm PHIO 1.60 -0.6
PioneerBancorp PBFS 9.01 -3.5
PioneerPwrSols PPSI 1.05 -14.4
PitneyBowesNt43 PBIpB 8.16 -5.8
PitneyBowes PBI 1.78 0.5
Precipio PRPO 0.62 -6.9
PrefApartment APTS 5.57 -7.1
PropTechAcqnWt PTACW 0.21 -7.1
ProSightGlobal PROS 8.51 -1.1
ProspectCapital PSEC 3.92 3.6
Puxin NEW 3.83 1.3
PzenaInvtMgmt PZN 3.47 -2.652-Wk %
Stock Sym Hi/Lo Chg
QCR Holdings QCRH 22.80 1.6
QuadGraphics QUAD 2.06 -8.7
RMG Acqn Wt RMG.WS 0.55 -3.5
RPTRealty RPT 4.89 -9.4
RTI Surgical RTIX 1.52 -2.5
RaveRestaurant RAVE 0.66 -12.4
RedLionHotels RLH 1.25 ...
RegencyCtrs REG 32.20 -6.6
Regis RGS 4.51 -6.8
ReliantBancorp RBNC 9.57 -2.4
RingEnergy REI 0.53 3.3
RyderSystem R 23.21 -2.4
SellasLifeSci SLS 1.47 -4.4
SallyBeauty SBH 6.77 -3.9
ScrippsEW SSP 6.28 -1.2
SecooHolding SECO 2.95 -14.4
SeelosTherap SEEL 0.42 -10.7
SensientTech SXT 39.51 -1.8
SharpSpring SHSP 5.02 -4.8
SiebertFin SIEB 5.50 -6.7
SimonProperty SPG 42.25 -6.4
SleepNumber SNBR 16.87 -1.6
SonnetBio SONN 5.60 -27.9
SoMO Bancorp SMBC 20.00 -3.4
SpartanEnerWt SPAQ.WS 0.30 -20.7
SpiritofTexas STXB 8.98 2.0
StageStores SSI 0.28 -9.4
Startek SRT 2.95 -9.1
SteelConnect STCN 0.70 -3.6
SteelPartners SPLP 4.85 -6.2
SundialGrowers SNDL 0.48 -13.4
SunlandsTech STG 1.10 -13.5
Sunworks SUNW 0.31 -4.2
Synalloy SYNL 7.62 1.852-Wk %
Stock Sym Hi/Lo Chg
TFS Fin TFSL 13.54 -1.3
TalosEnergyWt TALO.WS 0.08 -5.0
Tapestry TPR 10.18 -0.5
TataMotors TTM 4.01 0.2
Tecogen TGEN 0.91 -4.2
TetraTech TTI 0.26 -1.2
Tilly's TLYS 3.55 -2.4
TItanIntl TWI 1.26 -7.9
TransActTechs TACT 2.87 0.7
TremontMortgage TRMT 1.75 -8.9
Trevena TRVN 0.50 -5.9
TrueCar TRUE 2.10 0.5
TwinDisc TWIN 5.70 -7.6
Ultralife ULBI 4.85 -2.3
UnderArmour C UA 6.60 -7.5
UnderArmour A UAA 7.50 -5.7
UnitedBancshares UBOH 13.35 -17.7
US NatGas UNG 11.53 -2.2
UnitedTechWi UTXw 49.31 -4.4
UnityBancorp UNTY 8.76 ...
Vaccinex VCNX 3.56 -9.1
VenatorMaterials VNTR 1.29 -12.8
Vericity VERY 7.20 -4.5
Visteon VC 38.69 -4.3
WalgreensBoots WBA 39.41 -6.3
Walker&Dunlop WD 30.45 -7.1
WashingtonPrmPfI WPGpI 3.66 -19.5
WashingtonPrmPfH WPGpH 3.78 -21.7
WeingartenRealty WRI 12.21 -6.7
WesternAssetMort WMC 1.61 -19.1
WhitingPetrol WLL 0.25 -16.8
WorldAcceptance WRLD 46.82 -3.9
Yext YEXT 8.92 -5.7
ZionsBancorpWt ZIONW 0.18 5.752-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.