THE WALL STREET JOURNAL. Friday, February 21, 2020 |B7
Borrowing Benchmarks|WSJ.com/bonds
Money Rates February 20, 2020
Key annual interest rates paid toborrow or lend money in U.S. and international markets. Rates below are a
guide to general levels but don’t always represent actual transactions.
Inflation
Jan. Index Chg From (%)
level Dec. '19 Jan. '19U.S. consumer price index
All items 257.971 0.39 2.5
Core 266.004 0.40 2.3
International rates
Week 52-Week
Latest ago High LowPrime rates
U.S. 4.75 4.75 5.50 4.75
Canada 3.95 3.95 3.95 3.95
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 0.75 0.75 1.50 0.75
Overnight repurchase
U.S. 1.56 1.62 3.40 1.50
U.S. government ratesDiscount
2.25 2.25 3.00 2.25
Federal funds
Effective rate1.60001.5900 2.4800 1.4700
High 1.65001.6300 3.0000 1.5200
Low 1.58001.4500 2.4400 0.5000
Bid 1.59001.5500 2.4400 1.4000
Notes on data:
U.S. prime rateis the base rate on corporate loans posted by at least 70% of the 10 largest U.S. banks,
and is effective October 31, 2019.Other prime ratesaren’t directly comparable; lending practices vary
widely by location;Discount rateis effective October 31, 2019.DTCC GCF Repo Indexis Depository
Trust & Clearing Corp.'s weighted average for overnight trades in applicable CUSIPs. Value traded is in
billions of U.S. dollars.Federal-funds ratesare Tullett Prebon rates as of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.Offer 1.61001.5700 2.5000 1.4700
Treasury bill auction
4 weeks 1.5751.560 2.470 1.490
13 weeks 1.5451.550 2.410 1.520
26 weeks 1.5101.510 2.460 1.510
Secondary market
Fannie Mae
30-year mortgage yields
30 days 2.9362.964 4.093 2.871
60 days 2.9472.973 4.112 2.890
Other short-term rates
Week 52-Week
Latest ago high low
Call money
3.50 3.50 4.25 3.50
Commercial paper (AA financial)
90 days 1.60 1.61 2.60 1.58
Libor
One month 1.62888 1.65850 2.50150 1.62888Week —52-WEEK—
Latest ago High Low
Three month 1.68275 1.69163 2.65100 1.68275
Six month 1.69563 1.71288 2.70600 1.69563
One year 1.76175 1.80200 2.89163 1.76175Euro Libor
One month -0.520 -0.520 -0.408 -0.524
Three month-0.440 -0.434 -0.330 -0.482
Six month -0.398 -0.392 -0.292 -0.474
One year -0.315 -0.317 -0.159 -0.428
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 1.627 33.880 6.007 1.549
MBS 1.644 67.100 6.699 1.568Weekly survey
Latest Week ago Year ago
Freddie Mac
30-year fixed 3.49 3.47 4.35
15-year fixed 2.99 2.97 3.78
Five-year ARM 3.25 3.28 3.84Week —52-WEEK—
Latest ago High Low52-Wk %
Stock Sym Hi/Lo Chg
DominionEnerUnDCUE112.59 1.1
DominionEnerD 89.32 1.6
Domino's DPZ 381.86 25.6
DukeRealty DRE 38.75 0.8
Dynatrace DT 37.07 0.8
DynexCapital DX 20.34 1.4
EPAM SystemsEPAM248.27 -0.8
E*TRADE ETFC 57.30 21.8
EastStoneAcqnESSCU10.10 0.1
Eaton ETN 105.78 0.8
EatonVance EV 51.79 0.8
Ecolab ECL 211.24 -1.9
eHealth EHTH133.60 -2.3
EldoradoResortsERI 70.74 ...
Electromed ELMD 12.76 0.1
EllingtonFin EFC 19.12 0.2
EncompassHealthEHC 83.30 -0.3
Endava DAVA 55.75 0.4
EnerTransferPfCETPpC25.37 1.4
EnphaseEnergyENPH 58.95 2.7
EquinoxGold EQX 9.87 -1.5
Equitable EQH 27.30 0.6
EquityLife ELS 77.33 2.6
Everi EVRI 14.88 1.6
EverQuote EVER 47.42 3.2
EversourceEnerES 99.42 1.4
ExantasCap XAN 12.50 ...
Exponent EXPO 82.82 -1.1
FARO Tech FARO 64.37 15.3
FGL Wt FG.WS 2.88 -1.1
Fastenal FAST 39.31 1.9
FateTherap FATE 29.87 -0.8
FirstRepBkPfdFRCpJ25.85 0.2
FirstWesternFinMYFW18.96 1.4
Floor&Decor FND 55.01 2.8
Forterra FRTA 15.34 3.1
FourCornersPropFCPT 32.31 2.0
Franco-NevadaFNV 117.64 -1.0
Freshpet FRPT 78.16 ...
GabelliMultiPfdGGGTpG26.47 0.9
Gaming&LeisureGLPI 49.82 1.7
Generac GNRC117.92 0.6
GenAmInv pfBGAMpB29.25 4.8
Genmab GMAB25.14 3.1
GladstoneLandLAND 14.44 3.1
GlobalMedREITGMRE15.93 2.3
Globant GLOB134.60 -2.5
GlobeLife GL 111.43 0.5
GoldmanSachsBDCGSBD 22.50 0.4
GoldmanSachsPfAGSpA 22.99 0.8
GraniteREIT GRP.U56.50 1.452-Wk %
Stock Sym Hi/Lo Chg
BoiseCascade BCC 40.75 4.6
BoydGaming BYD 34.94 1.9
Bristol-MyersRtCELGr 0.74 9.5
Brooge BROG12.88 -0.8
BrookfieldMgtBAM 68.41 0.6
BrookfieldBusPtrBBU 46.88 -1.3
BrookfieldInfr BIP 56.31 0.6
BPP 5.75%Pfd3ABPYPN25.59 0.1
BrookfieldRenewBEP 57.69 -0.6
Brown-Forman ABF.A 68.15 0.7
BuildersFirstSrcBLDR28.43 0.8
BurlingtonStrsBURL250.89 -0.9
CHP Merger CHPMU11.57 1.9
CHS PfdB3 CHSCM28.19 0.6
CalitheraBiosciCALA 8.04 -1.5
Calix CALX 10.55 2.1
CamdenPropertyCPT 119.95 1.6
CampingWorldCWH 16.97 2.2
CarMax KMX103.18 1.8
Carvana CVNA115.23 1.9
CasellaWaste CWST55.54 0.4
Cel-Sci CVM 17.80 6.0
CelsiusHldg CELH 6.47 4.1
CenturyCommCCS 38.94 2.1
ChickenSoupPfdACSSEP26.40 0.7
ChimeraInvt CIM 22.99 0.9
ChinaOnlineEducCOE 24.88 7.2
Chipotle CMG940.28 -0.7
ClarivateAnalyCCC 23.66 3.2
CleanHarbors CLH 88.40 0.7
ClearwayEnergyCCWEN23.24 -0.5
ClearwayEnergyACWEN.A22.67 ...
ColonyCapPfdHCLNYpH24.50 0.3
ColonyCapPfdICLNYpI24.66 0.5
CommunityHlthSysCYH 7.27 39.7
CommunityHlthcrCHCT 51.17 1.4
Compugen CGEN10.59 7.5
CoreLogic CLGX 51.75 1.8
Costco COST325.07 0.3
Cott COT 15.98 0.3
CoupaSoftwareCOUP178.00 -2.2
CousinsPropertiesCUZ 42.86 1.0
CrownCastlePfACCIpA1482.450.7
CrownCastle CCI 167.94 0.8
CueBiopharmaCUE 21.25 0.6
CyberOptics CYBE 26.75 8.6
DRDGOLD DRD 7.18 0.1
DaqoNewEnergyDQ 81.46 -1.4
DexCom DXCM306.71 3.7
DigitalRealty DLR 136.36 2.9
DolbyLab DLB 73.20 -0.152-Wk %
Stock Sym Hi/Lo Chg
Highs
AAON AAON57.55 -1.1
AECOM ACM 52.08 1.2
AG Mortgage PfdCMITTpC27.11 0.9
Amerisafe AMSF80.65 7.7
ActivisionBliz ATVI 64.53 -0.6
AdaptHealth AHCO 17.02 2.7
ADDvantage AEY 4.50 19.9
AdestoTech IOTS 12.39 54.6
Adobe ADBE386.75 -1.1
AerojetRocketAJRD 57.27 2.3
AgreeRealty ADC 79.66 3.1
AkamaiTech AKAM103.34 -1.1
AkebiaTherap AKBA 10.42 5.7
Albemarle ALB 99.40 5.6
AllianceBernsteinAB 36.06 0.4
Ameresco AMRC26.19 3.6
AmerFinPfdA AFINP26.15 0.7
AmericanWoodmarkAMWD117.70 1.0
AmerCarMartCRMT129.70 2.5
Ameriprise AMP 180.85 0.4
AmplitudeHlthAAMHC 9.95 ...
AnnalyCap NLY 10.50 0.9
AppFolio APPF148.07 -1.3
AptoseBiosci APTO 9.25 4.7
ArcoPlatform ARCE 58.32 1.4
ArcturusTherapARCT 15.65 -0.7
ArcusBiosci RCUS 16.84 1.3
Ardelyx ARDX 8.82 6.0
AresCommRealEstACRE 17.69 3.6
ArlingtonAsstNt25AIC 24.96 0.2
ArmourRes ARR 21.15 1.7
ArmstrongWorldAWI 106.82 1.9
AtlanticaYield AY 32.10 0.6
Atreca BCEL 24.25 8.2
Autodesk ADSK211.58 -1.9
Avangrid AGR 55.59 1.1
AvisBudget CAR 52.98 16.6
AzurePowerGlblAZRE 15.35 6.0
BELLUS HealthBLU 10.95 8.9
B.RileyNts2025RILYM25.28 0.1
B2Gold BTG 4.67 0.2
BWX Tech BWXT70.57 0.9
BadgerMeter BMI 70.83 1.3
BankofAmPfdLBACpL1579.990.6
BarrickGold GOLD 21.31 -1.1
BestBuy BBY 91.99 1.1
Bio-RadLab ABIO 413.02 ...
BlackstoneMtgBXMT40.52 0.6
Thursday, February 20, 2020New Highs and Lows|WSJ.com/newhighs
AcornIntl ATV 14.12-10.8
AlbertonAcqnWtALACW 0.05 -9.8
AmiraNatureFdsRYCE 6.41 1.0
AB InBev BUD 72.71 -0.5
Astronics ATRO23.84 0.2
BancodeChile BCH 18.94 -0.3
BcoSantChile BSAC18.51 -0.4
Benefitfocus BNFT 16.51 -2.9
BorrDrilling BORR 3.75 -3.3
Briggs&StrattonBGG 3.08 3.5
Brightcove BCOV 8.02 -7.2
CASI Pharm CASI 2.04 -3.7
CBD Pao CBD 18.29 -8.8
CBL AssocPfdDCBLpD 3.06 -1.5
CBL AssocPfdECBLpE 2.75 -5.7
CIIG Merger CIIC 9.90 -0.5
CONSOL EnergyCEIX 5.99 -5.2
CVR Energy CVI 32.69 2.6
CVR Partners UAN 2.42 4.3
Canon CAJ 24.92 -0.9
CastorMaritimeCTRM 1.02-13.9
ChinaXDPlasticsCXDC 1.50 -1.3
Cleanspark CLSK 2.80-11.6
CerveceriasUnidCCU 17.07 -0.9
Cooper-StandardCPS 20.42 3.0
CoreLabs CLB 32.50 -0.2
CPI Aero CVU 3.98 -6.1
Credicorp BAP 198.88 -1.1
Criteo CRTO 13.08 -4.2
Culp CULP 10.23 -4.5
DCP MidstreamDCP 19.21 -0.6
DHX Media DHXM 0.94 -1.0
DunxinFinl DXF 0.97-11.5
EnableMidstreamENBL 7.76 -3.6
ExtendedStayAmerSTAY 12.55 -1.7
ExtractionOil XOG 0.88 -0.9FordMotor F 7.99 0.4
FrequencyElecFEIM 9.03 1.6
GarrettMotionGTX 7.81 -0.2
GenesisEnergyGEL 14.74 -1.5
GenMarkDiagnGNMK 3.65 ...
GlobalEagle ENT 0.35 -0.1
GloryStarNewMediaGSMG 2.00-11.3
GrahamHoldingsGHC 530.28 -1.3
Gridsum GSUM 0.93 1.7
HuanengPowerHNP 17.46 -0.8
InterNAP INAP 0.78 10.6
IntrepidPotashIPI 2.05 1.4
ItauCorpBancaITCB 6.50 -0.9
JupaiHoldingsJP 1.26 -3.1
JustEnergyPfdAJEpA 6.23 -3.5
JustEnergy JE 0.99 -2.7
KLX Energy KLXE 3.06 -3.4
KT KT 10.22 -2.0
Lantheus LNTH 16.05 0.2
LiveVentures LIVE 5.30 -3.8
LiveRamp RAMP37.00 -1.1
Lizhi LIZI 9.31 0.8
LonestarRscs LONE 1.23 -6.7
MRC Global MRC 9.96 -1.6
MagnoliaOil MGY 8.60 -4.4
Materion MTRN49.96 -1.8
MediciNova MNOV 5.53 -2.3
MuscleMaker GRIL 3.11 0.8
NI NODK 14.85 0.2
NaturalGrocersNGVC 7.94 0.1
NewparkResourcesNR 4.03 -5.4
NextGenHlthcrNXGN 13.46 -0.5
NobleEnergy NBL 18.52 -2.0
NoEuroOil NRT 4.22 -1.8
OilStatesIntl OIS 10.03 -9.6
OraSureTechsOSUR 5.61-13.9PanhandleOil&GasPHX 6.30 2.3
PredictiveOncologyPOAI 2.20 -3.4
RCM Tech RCMT 2.60 -0.4
Reading A RDI 9.75 -1.6
ReconTech RCON 1.64 -9.5
ReWalkRoboticsRWLK 0.76 -8.0
RigNet RNET 3.13 -5.9
Rogers ROG109.80 -0.7
RoyalDutchA RDS.A49.52 -1.2
RoyalDutchB RDS.B50.01 -1.6
SellasLifeSci SLS 2.19 -2.6
SK Telecom SKM 20.40 -2.7
SafeguardSci SFE 9.92 -0.9
SandRidgeEnergySD 2.25 -0.9
ShinhanFin SHG 29.74 -1.9
SixFlags SIX 29.96-16.1
StrataSkinSci SSKN 1.60 -2.4
SuperiorDrillingSDPI 0.58 3.3
Surmodics SRDX37.18 -0.8
TOP Ships TOPS 0.54 -3.8
Tanger SKT 12.50 0.5
TaroPharm TARO72.05 0.6
TaronisTech TRNX 0.43 -4.3
TItanIntl TWI 2.24 -1.3
TivityHealth TVTY 12.01-45.5
TrecoraResourcesTREC 6.37 -0.6
US Ecology ECOL 47.80 1.3
UnderArmour CUA 14.73 -0.1
UnderArmour AUAA 16.26 -0.4
UnitedBkshrsWVUBSI 33.59 1.5
UnivInsuranceUVE 23.05 -2.4
ViacomCBS BVIAC 29.08-17.9
ViacomCBS AVIACA33.02-14.7
ViaSat VSAT 56.36 1.4
WarriorMetCoalHCC 17.56-12.2
WooriFin WF 24.23 -4.1
XinyuanRealEstXIN 3.01 -5.3TwoHarbors TWO 15.85 1.5
UDR UDR 50.80 1.1
UFP Tech UFPT 51.99 0.5
US BancorpPfdBUSBpH23.14 0.7
UltraClean UCTT 30.00 -0.5
UniversalForestUFPI 57.61 13.7
Urstadt Pfd KUBPpK26.47 1.3
VICI Prop VICI 28.16 2.4
VelocityFinl VEL 14.90 1.5
VirginGalacticUnSPCE.U51.94 -0.9
VirginGalactic SPCE 42.49 -0.2
VirginGalacticWtSPCE.WS28.20 -1.3
VivintSolar VSLR 12.99 8.9
VoyaFinancial VOYA 63.81 1.8
WEX WEX 236.52 0.1
W.R.BerkleyDeb59WRBpF26.46 0.6
WaysideTech WSTG18.01 3.1
Wendy's WEN 23.62 1.2
WheatonPrecMetWPM 32.56 0.7
Winnebago WGO 63.45 3.0
XPO LogisticsXPO 100.18 1.7
YamanaGold AUY 4.60 0.2
YunhongIntl ZGYHU10.01 0.1
ZTO Express ZTO 25.27 1.5
ZaiLab ZLAB 63.95 -0.1
ZayoGroup ZAYO 35.00 0.1
Zillow C Z 66.68 16.8
Zillow A ZG 66.96 17.0
ZoomVideo ZM 110.75 1.3
Zynga ZNGA 7.29 1.3
Lows
AHBeloA AHC 2.66 -0.7
ARCAbiopharmaABIO 4.80 -5.8
Aaron's AAN 44.22-19.1
AcelRxPharm ACRX 1.48 8.1Sea SE 52.51 2.5
SelectMedicalSEM 26.14 0.7
ServiceSourceSREV 2.10 -7.5
SiriusXM SIRI 7.40 1.2
SleepNumber SNBR61.00 5.6
Smith&NephewSNN 52.26 7.1
SolarEdgeTechSEDG143.73 11.3
SoligenixWt SNGXW 0.99 -6.6
Soligenix SNGX 3.54 1.2
Sprint S 9.71 -0.1
Square SQ 87.25 0.5
StifelFinancialSF 69.10 1.3
SunComms SUI 173.98 2.4
SunnovaEnergyNOVA19.33 7.0
SunRun RUN 23.66 4.1
SurgeryPartnersSGRY19.60 2.9
SwitchbackEnerSBE.U10.19 0.5
SyndaxPharmSNDX11.33 4.9
SyneosHealthSYNH72.44 7.2
TC Energy TRP 57.70 0.2
TFS Fin TFSL 22.24 0.5
TJX TJX 64.30 0.1
TandemDiabetesTNDM91.65 -0.1
TaylorMorrisonTMHC28.36 1.8
Telaria TLRA 14.19 1.9
TenzingAcqn TZAC 10.59 0.2
TerraFormPowerTERP 21.58 -0.2
TexasRoadhouseTXRH66.59 2.1
ThorIndustriesTHO 89.45 3.1
ThunderBridgeIIWtTHBRW 1.25 4.2
TradeDesk TTD 323.78 -1.3
Tradeweb TW 52.15 3.2
Trex TREX107.57 5.1
Trimble TRMB46.67 0.3
TritonIntlPfdDTRTNpD25.87 0.8
21 Vianet VNET15.04 1.8MidAmApt MAA147.75 1.8
MomentaPharmMNTA33.99 0.5
MonarchCasinoMCRI 57.57 0.9
Morningstar MORN166.59 -0.6
MotorolaSol MSI 187.49 -0.3
MuellerWater MWA 12.65 1.9
NatlHealthInv NHI 90.28 1.6
NebulaAcquisitionNEBUU12.36 0.9
NYTimes A NYT 40.22 -0.1
Newmont NEM 48.99 4.2
NextEraEnDebNNEEpN28.38 0.6
NextEraEnergyNEP 61.87 ...
NovaGoldRscsNG 9.61 -2.0
nVentElectric NVT 28.75 0.9
NVIDIA NVDA316.32 -1.9
ONEOK OKE 78.48 1.0
OaktreeCapPfdAOAKpA27.98 0.6
OldDomFreightODFL227.21 0.3
OneMain OMF 48.92 1.5
OneWaterMarineONEW18.40 1.9
PacGE pfG PCGpG23.90 3.9
PacGE pfE PCGpE24.99 3.2
PacGE pfD PCGpD26.46 9.3
Palomar PLMR 62.96 6.7
PanAmerSilverPAAS 25.57 1.1
PapaJohn's PZZA 70.19 2.8
ParkerHannifinPH 215.94 1.7
Paychex PAYX 90.54 0.1
Pegasystems PEGA103.13 3.7
PembinaPipelinePBA 40.65 -0.1
PennNational PENN 39.18 2.9
PennyMacPfdBPMTpB26.76 ...
Perficient PRFT 53.76 -1.4
PingIdentity PING 29.80 4.9
PlugPower PLUG 6.05 -3.7
Prologis PLD 99.04 1.2
PureCycle PCYO 13.65 0.7
PurpleInnovationPRPL 15.84 4.5
QTS Realty QTS 63.28 2.8
QTSRealtyPfdBQTSpB145.21 1.2
Q2Holdings QTWO93.90 1.5
RaymondJamesRJF 102.45 ...
RealtyIncome O 84.92 2.8
RedRobin RRGB 37.25 2.0
RedViolet RDVT 24.98 2.6
Redfin RDFN 32.53 2.6
RelmadaTherapRLMD52.22 8.4
RenewableEnergyREGI 31.51 0.8
Repay RPAY 19.58 -1.6
ReproMedSysKRMD 7.40 2.5
RevanceTherapRVNC 27.72 3.4
RevolutionMedRVMD33.30 2.0
RossStores ROST124.16 0.7
RubiconProjectRUBI 13.11 2.4
SEI InvestmentsSEIC 69.61 0.2
SLM SLM 12.31 2.6
SVB Fin SIVB 270.95 1.4
Salesforce.comCRM 195.72 0.3
Schrodinger SDGR 48.73 33.3
SchultzeSpaq SAMA10.33 1.7
scPharm SCPH 10.93 14.0GreatElmNts24GECCN25.55 0.1
GreenBrickPtrsGRBK12.94 2.9
GriffinIndlRealtyGRIF 43.03 1.9
Grifols GRFS 25.42 0.4
HNI HNI 42.90 6.8
HalozymeTherapHALO21.56 1.5
HannonArmstrongHASI 38.18 0.7
HealthcareRealtyHR 37.53 2.4
HealthEquity HQY 88.78 0.3
HeartlandFinUSAHTLF 51.85 1.2
HerculesCapitalHTGC15.72 3.2
HertzGlobal HTZ 20.85 4.5
HomeDepot HD 247.12 1.4
HyattHotels H 94.98 3.2
Icon ICLR178.99 -2.9
IllinoisToolWksITW 190.85 1.3
Ingersoll-RandIR 146.85 0.1
Inovalon INOV 22.99 -5.1
IntegerHoldingsITGR 99.95 6.1
IntuitiveSurgicalISRG619.00 0.6
InvescoMtg IVR 18.30 0.7
iStar STAR 16.14 1.7
JackHenry JKHY174.93 0.4
JacobsEngg J 102.55 0.6
JefferiesFin JEF 24.03 0.2
JinkoSolar JKS 28.84 0.1
KBR KBR 31.92 1.7
KKR RealEstFinKREF 21.62 0.6
KinderMorganKMI 22.58 0.4
KinrossGold KGC 5.74 0.4
Knight-Swift KNX 40.46 -0.3
LCI Inds LCII 116.51 1.0
LGI Homes LGIH 95.17 1.1
LSI Inds LYTS 7.28 2.3
LamarAdv LAMR96.61 1.0
LandcadiaII LCAHU10.35 1.5
LegacyAcqnUnLGC.U11.00 1.7
LeisureAcqn LACQ 10.58 -0.2
LexingtonRealtyLXP 11.77 2.3
LibertyBroadbandCLBRDK140.00 -0.7
LibertySirius ALSXMA51.01 2.2
LibertySirius CLSXMK51.27 1.8
LibertySirius BLSXMB50.89 3.6
LimelightNetworksLLNW 6.16 7.2
Lowe's LOW126.73 2.5
lululemon LULU266.20 0.4
MDU Rscs MDU 32.21 1.2
MFA FinancialMFA 8.09 1.6
MadisonSquGardenMSG316.39 -0.1
ManTechIntl MANT93.99 5.3
Markel MKL1345.450.3
MartenTransportMRTN23.12 0.7
Masimo MASI186.91 -0.2
MasoniteIntl DOOR87.02 2.2
Mastercard MA 347.25 ...
MauiLand MLP 13.58 4.9
McKesson MCK171.22 1.6
Medpace MEDP101.12 -0.4
MeetGroup MEET 7.00 0.9
MercadoLibre MELI756.48 ...
MersanaTherapMRSN 9.40 1.652-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE
American and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low
in the latest session.% CHG-Daily percentage change from the previous trading session.Dividend Changes
Dividend announcements from February 20.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Analog Devices ADI 1.7 .62 /.54 Q Mar10 /Feb28
BankUnited BKU 2.5 .23 /.21 Q Apr30 /Apr14
Clearway Energy Cl A CWEN.A 3.6 .21 /.20 Q Mar16 /Mar02
Clearway Energy Cl C CWEN 3.5 .21 /.20 Q Mar16 /Mar02
Concho Resources CXO 0.6 .20 /.125 Q Mar27 /Feb28
Devon Energy DVN 1.6 .11 /.09 Q Jun30 /Jun15
Diamondback Energy FANG 1.0.375 /.1875Q Mar10 /Mar03
EnPro NPO 1.6 .26 /.25 Q Mar18 /Mar04
Foot Locker FL 3.8 .40 /.38 Q May01 /Apr17
Grand Bank GABK 2.040.00 /30.00Q Mar15 /Mar01
Marcus Corp MCS 1.9 .17 /.16 Q Mar16 /Mar02
National Health Investors NHI 4.71.1025 /1.05Q May08 /Mar31
Peoples Trust Vermont PPAL 1.5.2375 /.2125Q Apr01 /Mar13
Permianville Royalty Tr PVL15.9.0245 /.02063M Mar13 /Feb28
Perpetual Fed Svgs Bank PFOH 3.2 .25 /.24 Q Mar20 /Mar06
Pioneer Natural Resources PXD 1.2 .55 /.44 Q Apr14 /Mar31
QTS Realty Pfd. A QTSpA 6.4.4453 /.44531Q Apr15 /Mar31
QTS Realty Trust Cl A QTS 2.8 .47 /.44 Q Apr07 /Mar20
Quest Diagnostics DGX 1.9 .56 /.53 Q Apr21 /Apr07
Retail Opp Investment ROIC 4.7 .20 /.197 Q Mar30 /Mar16
Sherwin-Williams SHW 0.8 1.34 /1.13Q Mar13 /Mar02
Solvay Bank SOBS 3.6 .36 /.35 Q Apr24 /Mar31
Verisk Analytics VRSK 0.6 .27 /.25 Q Mar31 /Mar13
Waste Management WM 1.7.545 /.5125Q Mar20 /Mar06
Reduced
GMAC Capital Tr Ser2 ALLYpA 7.9.4517 /.50765Q May15 /May14
Merchants & Marine BncpMNMB 5.5 .30 /.55 Q Apr01 /Mar06
Mesa Royalty Trust MTR13.0.0507 /.07816M Apr30 /Feb28
Surrey Bancorp SRYB 2.8 .105 /.22 Q Apr10 /Mar20
Initial
Oxford Lane Pfd 2027 OXCPP 6.3 .2127 Mar31 /Mar17
Stocks
AVEO Pharmaceuticals AVEO 1:10 /Feb20
Columbine Valley Rscs TRXOD 1:7 /Feb20
Universal Copper ECMXF 1:3 /Feb21
Foreign
Amer Hotel Incm Prop REITAHOTF12.1 .054 M Mar13 /Feb28
Anglo Amer Platinum ADRANGPY 1.0 .27814 Mar19 /Mar06
Arc Resources AETUF 8.6 .0377 M Mar16 /Feb28
Autohome ADR ATHM ... .77 A Apr22 /Apr15
Automotive Finco RMIAF12.3 .0129 Mar31 /Feb28
BHP Group BHPBF10.7 .65 Mar24 /Mar06Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Bird Construction BIRDF 5.8 .0247 Mar20 /Feb28
Bombardier 5.5% Pfd 2 BDRPF10.3 .0622 M Mar15 /Feb28
BSR Real Estate Invt Tr BSRTF 3.9 .0417 M Mar16 /Feb29
Chartwell Retirement CWSRF 4.2 .0377 M Mar16 /Feb28
Crombie Real Est Invt TrCROMF 5.5 .0559 Mar13 /Feb29
CS X-Links Crude Oil ETN USOI13.4 .1529 M Feb26 /Feb21
Domtar UFS 5.5 .455 Q Apr15 /Apr02
Extendicare EXETF 5.7 .0302 M Mar16 /Feb28
First Cap Real Est Inv Tr FCXXF 4.0 .0541 M Mar13 /Feb27
Fortescue Metals ADR FSUGY 9.1 1.01414SA Apr13 /Mar04
Fresh Del Monte Produce FDP 0.9 .10 Q Mar27 /Mar04
Gold Field ADR GFI 0.6 .06675SA Mar26 /Mar13
Granite REIT GRP.U 3.9 .1825 M Mar16 /Feb28
Great Eastern Hldgs ADRGEHDY 2.0 .71818 SA May26 /Apr23
Grupo Simec ADR SIM ... .6739 Mar23 /Mar10
iA Financial IAFNF 2.2 .3659 Mar16 /Feb28
Intact Finl Pfd. A 3 INTAF ... .1568 Mar31 /Mar16
Intact Finl Pfd. Cl A 4 IFCPF ... .2018 Mar31 /Mar16
Intact Finl Pfd. Cl A 5 INFFF ... .2446 Mar31 /Mar16
IOOF Holdings ADR IOOFY .21503 Mar23 /Feb28
Kumba Iron Ore ADR KIROY 9.8 .35657SA Mar26 /Mar13
MiX Telematics ADR MIXT 1.5 .0672 Q Mar05 /Feb21
Nexus Real Estate Invt Tr EFRTF 7.0 .0102 M Mar13 /Feb28
Nutrien NTR 4.2 .45 Q Apr16 /Mar31
NZX ADR NZSTY 4.4 .035 Apr06 /Mar05
Pivot Tech Solutions PVVTF 8.6 .0302 Q Mar16 /Feb28
Plaza Retail REIT PAZRF 6.1 .0176 Mar16 /Feb28
Royal Bk of Scotland ADR RBS 2.5 .12959 May04 /Mar27
Scorpio Tankers STNG 1.8 .10 Q Mar13 /Mar02
Secure Energy Services SECYF 5.7 .017 M Mar16 /Mar01
St. Barbara ADR STBMY 2.6 .1336 SA Apr06 /Mar03
Summit Indl Income REITSMMCF 4.2 .0339 Mar13 /Feb29
Surge Energy ZPTAF10.1 .0063 M Mar16 /Feb29
TABCorp Holdings ADR TACBY 4.8 .14696 SA Apr02 /Mar02
True North Cmcl REIT TUERF 7.5 .0373 M Mar16 /Feb28
Webjet ADR WEJTY .06012 May01 /Mar25
Weg ADR WEGZY 0.6 .03846SA Mar18 /Mar02
Wesfarmers ADR WFAFY 3.4 .2505 SA Apr15 /Mar02
WiseTech Global ADR WIGBY .01136 Apr20 /Mar06
Special
Cashmere Valley Bank CSHX 2.2 2.00 Mar09 /Feb28
Generation Incm Prop GIPR .0875 Mar15 /Feb28
Hercules Capital HTGC 8.2 .08 Mar09 /Mar02
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
AristaNetworksANET228.283.26
ArrowElec ARW80.00 0.78
AscendisPharmaASND145.110.94
AspenTechAZPN125.44-2.82
Assurant AIZ141.570.89
AstraZenecaAZN48.94 -0.37
Athene ATH49.75 0.45
Atlassian TEAM148.98-3.07
AtmosEnergyATO119.23-0.37
sAutodesk ADSK206.67-4.09
Autohome ATHM85.79 -2.83
Autoliv ALV75.22 -1.41
ADP ADP180.77-0.48
AutoZone AZO1082.5215.73
Avalara AVLR89.11 -1.07
Avalonbay AVB227.151.35
sAvangrid AGR55.58 0.61
Avantor AVTR17.67 -0.29
AveryDennisonAVY136.77 ...
AxaltaCoatingAXTA29.65 -0.08
BCE BCE48.98 -0.20
BHP GroupBHP50.64 -0.79
BHP GroupBBL43.24 -0.56
BP BP 35.98 -0.27
sBWX TechBWXT70.43 0.62
Baidu BIDU132.46-3.35
BakerHughesBKR20.66 -0.15
Ball BLL76.60 -0.41
BancoBilbaoVizBBVA5.54 0.03
BancoBradescoBBDO6.76 -0.21
tBancodeChileBCH19.19 -0.05
BancSanBrasilBSBR9.38 -0.03
tBcoSantChileBSAC18.80 -0.08
BancoSantanderSAN 4.14 -0.03
BanColombiaCIB 54.40 -0.93
BankofAmericaBAC34.85 0.13
BankofMontrealBMO76.32 -0.10
BankNY MellonBK 45.83 -0.09
BkNovaScotiaBNS56.26 -0.14
Barclays BCS 9.32 0.24
sBarrickGoldGOLD20.77 -0.23
BauschHealthBHC26.41 -0.05
BaxterIntl BAX93.06 -0.10
BectonDicknsnBDX253.46-2.61
BeiGene BGNE171.00-2.19
Berkley WRB78.07 -1.41
BerkHathwy BBRK.B228.17-1.07
BerkHathwy ABRK.A 342122 -1878.00
sBestBuy BBY91.93 0.99
BeyondMeatBYND120.58-5.52
Bio-TechneTECH208.87-1.78
sBio-RadLab ABIO409.070.06
Biogen BIIB336.64-4.40
BioMarinPharmBMRN89.66 -0.21
BioNTech BNTX32.38 0.13
BlackKnightBKI 75.01 -1.09
BlackRock BLK566.92-5.15
BlackstoneBX 62.45 -0.31
Boeing BA336.28-2.02
BookingHldgsBKNG1970.912.42
BoozAllen BAH74.49 -2.05
BorgWarnerBWA35.15 0.36
BostonPropsBXP146.922.02
BostonSci BSX42.50 -0.52
BrightHorizonsBFAM174.28-0.53
Bristol-MyersBMY65.17 -0.54
BritishAmTobBTI 43.28 -0.16
Broadcom AVGO309.24-6.45
BroadridgeFinlBR121.38-1.50
sBrookfieldMgtBAM68.29 0.38
sBrookfieldInfrBIP 56.26 0.35
Brown&BrownBRO48.51 0.05
sBrown-Forman ABF.A68.15 0.50
Brown-Forman BBF.B71.55 0.16
Bruker BRKR49.84 -0.15
Bunge BG 53.98 0.22
sBurlingtonStrsBURL245.80-2.29
CACI Intl CACI277.72-9.35
CBRE GroupCBRE63.70 0.30
CDK GlobalCDK51.49 -0.53
CDW CDW138.241.61
CF IndustriesCF 39.48 0.10
CGI GIB 75.53 -0.98
CH RobinsonCHRW74.82 1.34
CME GroupCME209.001.50
CMS EnergyCMS68.59 0.11
CNA Fin CNA50.35 0.52
CNH Indl CNHI9.58 0.06
CNOOC CEO158.150.67
CRH CRH37.85 -0.18
CSX CSX80.45 0.28Net
Stock Sym CloseChg
CVS HealthCVS71.94 0.16
CableOne CABO1770.00-37.25
CabotOil COG15.35 -0.25
CadenceDesignCDNS76.97 -3.05
CAE CAE30.39 0.14
CaesarsEntCZR14.63 0.02
sCamdenPropertyCPT119.701.89
CampbellSoupCPB47.74 -0.05
CIBC CM82.39 -0.07
CanNtlRlwyCNI93.64 0.52
CanNaturalResCNQ30.43 -0.09
CanPacRlwyCP 270.09-0.14
tCanon CAJ25.00 -0.22
CanopyGrowthCGC22.31 0.54
CapitalOneCOF103.54-0.60
CardinalHealthCAH60.42 1.07
Carlisle CSL162.35-0.02
Carlyle CG 31.36 -0.39
sCarMax KMX101.901.77
Carnival CCL42.50 -0.34
Carnival CUK39.93 -0.38
CaseysGenStoresCASY176.522.51
Catalent CTLT58.80 -1.85
Caterpillar CAT136.930.07
Celanese CE 108.900.65
CenovusEnergyCVE 9.19 0.12
Centene CNC65.73 -1.64
CenterPointEnerCNP25.72 -0.71
CentraisElBrasEBR 8.65 -0.27
CenturyLinkCTL13.37 0.04
CeridianHCMCDAY75.20 -0.30
Cerner CERN76.71 -0.05
CharlesRiverLabsCRL175.43-2.91
CharterCommsCHTR539.22-3.24
CheckPointCHKP117.540.54
Chemed CHE487.26-19.94
CheniereEnergyLNG54.87 -0.48
CheniereEnerPtrsCQP36.66 -0.34
Chevron CVX109.81-0.93
Chewy CHWY29.24 -0.06
ChinaEastrnAirCEA24.70 -0.76
ChinaLifeInsLFC12.41 -0.09
ChinaMobileCHL42.86 -0.29
ChinaPetrolSNP54.04 -0.56
ChinaSoAirlinesZNH29.81 -0.88
ChinaUnicomCHU 8.61 -0.13
sChipotle CMG927.59-6.25
Chubb CB 163.15-1.06
ChunghwaTelCHT36.05 -0.57
Church&DwightCHD76.31 0.53
ChurchillDownsCHDN163.44-0.93
Ciena CIEN44.47 0.63
Cigna CI 220.41-1.03
CincinnatiFinCINF112.12-0.90
Cintas CTAS297.70-6.56
CiscoSystemsCSCO46.85 0.56
Citigroup C 78.22 0.17
CitizensFinCFG38.78 0.43
CitrixSystemsCTXS119.57-2.68
sClarivateAnalyCCC23.12 0.72
Clorox CLX164.17-0.67
Coca-Cola KO 59.72 -0.05
Coca-Cola EuroCCEP55.91 0.94
Cognex CGNX52.75 0.49
CognizantTechCTSH69.56 0.69
ColgatePalmCL 75.16 -0.38
ColumbiaSportswrCOLM91.58 1.41
Comcast ACMCSA46.02 0.05
Comerica CMA63.43 0.46
CommerceBcshrsCBSH69.94 0.34
SABESP SBS14.69 -0.43
ConagraBrandsCAG29.88 0.08
ConchoRscsCXO81.34 -1.11
ConocoPhillipsCOP58.88 -0.38
ConEd ED 94.58 0.70
ConstBrands ASTZ208.341.70
ContinentalRscsCLR25.75 -0.32
Cooper COO354.83-1.73
Copart CPRT97.30-7.20
Corning GLW28.29 0.33
Corteva CTVA31.57 0.05
CoStar CSGP721.51-16.35
sCostco COST324.081.06
Coty COTY11.42 -0.07
sCoupaSoftwareCOUP169.15-3.89
sCousinsPropertiesCUZ42.76 0.42
tCredicorp BAP199.01-2.23
CreditAcceptanceCACC434.770.27
CreditSuisseCS 13.74 -0.02
CrowdStrikeCRWD63.38 -2.65
sCrownCastleCCI166.991.39Net
Stock Sym CloseChg
CrownHoldingsCCK78.89 -0.07
Cummins CMI167.120.59
CurtissWrightCW144.79-1.67
CypressSemiCY 23.42 0.02
CyrusOne CONE68.38 2.39
DEF
DISH NetworkDISH41.00 -0.25
DTE EnergyDTE133.95-0.12
DXC Tech DXC30.40 0.60
Danaher DHR160.26-3.65
Darden DRI120.68 ...
Datadog DDOG45.99 -1.31
DaVita DVA84.65 -0.84
Deere DE165.830.90
DellTechC DELL52.95 -0.39
DeltaAir DAL58.38 -0.13
DentsplySironaXRAY57.44 -1.15
DeutscheBankDB 10.67 ...
DevonEnergyDVN22.15 -0.57
sDexCom DXCM302.5110.83
Diageo DEO161.43-0.85
DiamondbkEnerFANG78.48 -0.81
sDigitalRealtyDLR136.303.89
DiscoverFinSvcsDFS75.79 0.23
DiscoveryBDISCB34.37-5.63
DiscoveryADISCA29.98 -0.50
DiscoveryCDISCK28.60 -0.43
Disney DIS140.37-0.93
DocuSign DOCU90.31 -1.18
sDolbyLab DLB72.96 -0.04
DollarGeneralDG165.731.94
DollarTree DLTR93.22 1.23
sDominionEnerD 89.25 1.41
sDomino's DPZ373.1676.06
Donaldson DCI 52.39 0.34
DouglasEmmettDEI 44.86 0.44
Dover DOV119.021.77
Dow DOW48.76 1.20
DrReddy'sLabRDY44.85 -0.80
Dropbox DBX18.72 0.40
DukeEnergyDUK101.430.01
sDukeRealtyDRE38.67 0.31
Dunkin' DNKN76.34 0.39
DuPont DD 52.55 -0.95
sDynatrace DT 35.39 0.27
ENI E 27.87 -0.24
EOG Rscs EOG75.99 -1.29
sEPAM SystemsEPAM238.05-1.95
sE*TRADE ETFC54.739.80
EastWestBncpEWBC47.67 0.44
EastmanChemEMN74.13 0.97
sEaton ETN105.100.79
eBay EBAY37.69 0.16
sEcolab ECL206.31-4.00
Ecopetrol EC 20.16 -0.22
EdisonInt EIX 77.32 0.68
EdwardsLifeEW233.91-1.40
ElancoAnimalELAN30.23 0.30
ElbitSystemsESLT158.38-4.00
ElectronicArtsEA109.20-0.58
EmersonElecEMR72.02 0.16
Enbridge ENB41.76 -0.21
sEncompassHealthEHC82.56 -0.25
EnelAmericasENIA9.16 -0.13
EnelChile ENIC4.67 0.03
EnergyTransferET 12.54 -0.14
sEnphaseEnergyENPH58.74 1.52
Entegris ENTG58.00 0.04
Entergy ETR131.45-1.64
EnterpriseProdEPD26.22 0.13
Equifax EFX161.43-0.45
Equinix EQIX648.394.67
Equinor EQNR17.29 -0.05
sEquitable EQH27.15 0.17
sEquityLife ELS77.28 1.99
EquityResdntlEQR86.40 1.06
ErieIndemnity AERIE160.58-1.46
EssentialUtilWTRG53.50 -0.12
EssexProp ESS326.114.48
EsteeLauderEL 211.32-1.80
Etsy ETSY54.39 1.21
EuronetWorldwideEEFT141.99-2.43
EverestRe RE 287.93-2.65
Evergy EVRG73.56 -0.35
sEversourceEnerES 95.65 1.35
ExactSciencesEXAS102.640.12
Exelixis EXEL21.48 -0.32
Exelon EXC49.85 0.25
Expedia EXPE121.66-0.22
ExpeditorsIntlEXPD75.47 -0.71
ExtraSpaceStEXR107.31-0.17
ExxonMobilXOM59.86 -0.48
F5NetworksFFIV132.853.10
FMC FMC108.291.84
Facebook FB 214.58-2.91
FactSet FDS302.65-6.01
FairIsaac FICO420.12-11.66
sFastenal FAST39.02 0.73
FederalRealtyFRT127.652.00
FedEx FDX164.913.77
Ferrari RACE177.85-1.36
FiatChryslerFCAU13.30 0.09
FidNatlFin FNF44.02 0.08
FidNatlInfoFIS156.78-0.51
FifthThirdBncpFITB29.83 0.19
58.com WUBA58.81 -0.29
FirstAmerFinFAF65.03 -0.23
FirstRepBankFRC117.690.42
FirstEnergyFE 51.79 -0.36
Fiserv FISV121.84-1.71
FiveBelow FIVE118.211.49
FleetCorTechFLT317.39-3.72
Flex FLEX13.82 0.48
FlirSystemsFLIR58.19 0.39Net
Stock Sym CloseChg
FomentoEconMexFMX94.33 -0.71
tFordMotorF 8.03 0.03
Fortinet FTNT118.00-1.20
Fortis FTS44.02 -0.25
Fortive FTV76.79 -0.07
FortBrandsHomeFBHS72.99 0.66
FoxA FOXA37.03 -1.00
FoxB FOX36.54 -0.99
sFranco-NevadaFNV116.16-1.14
FranklinRscsBEN25.67 0.30
FreeportMcMFCX12.08 -0.02
FreseniusMedFMS42.02 1.12
GHI
GCI LibertyAGLIBA78.57 0.11
GDS HoldingsGDS59.86 -0.43
GSXTecheduGSX42.76 -2.22
Galapagos GLPG260.04-6.64
Gallagher AJG108.17-0.61
sGaming&LeisureGLPI49.74 0.82
Gap GPS17.47 0.29
GardnerDenverGDI38.65 0.99
Garmin GRMN99.81 -3.86
Gartner IT 154.951.25
sGenerac GNRC116.970.71
GeneralDynamicsGD185.95-0.60
GeneralElecGE 12.53 -0.08
GeneralMillsGIS54.13 0.89
GeneralMotorsGM35.29 0.37
sGenmab GMAB25.01 0.75
Genpact G 44.01 0.07
Gentex GNTX31.08 0.06
GenuinePartsGPC99.61 0.26
GileadSciencesGILD67.00 -0.35
GSK GSK42.76 -0.13
GlobalPaymentsGPN208.471.49
sGlobeLife GL 111.160.59
GoDaddy GDDY77.20 0.91
GoldFields GFI 6.97 -0.21
GoldmanSachsGS232.73-4.60
Graco GGG56.63 -0.23
Grainger GWW310.293.15
sGrifols GRFS25.41 0.11
GpoAeroportuarPAC130.69-0.90
GuardantHealthGH 87.42 0.76
Guidewire GWRE122.07-0.53
HCA HealthcareHCA148.11-1.97
HDFC BankHDB57.97 -0.47
HD SupplyHDS43.02 0.92
HP HPQ22.64 0.21
HSBC HSBC36.17 -0.06
HalliburtonHAL21.95 -0.33
HartfordFinlHIG58.08 -0.01
Hasbro HAS98.88 1.20
HealthcareAmerHTA33.37 0.91
sHealthEquityHQY86.88 0.25
HealthpeakPropPEAK37.29 0.47
Heico HEI127.23-2.37
Heico A HEI.A101.88-2.22
HenryScheinHSIC68.92-4.79
Hershey HSY160.110.39
Hess HES64.72 1.15
HewlettPackardHPE14.47 ...
Hexcel HXL76.30 1.57
Hill-Rom HRC107.16-1.45
Hilton HLT112.00-0.67
HollyFrontierHFC42.61 -0.21
Hologic HOLX52.70 -0.26
sHomeDepotHD247.023.38
HondaMotorHMC27.33 0.25
Honeywell HON180.70-0.16
HorizonTherapHZNP36.04 -0.02
HormelFoodsHRL45.53-2.91
DR HortonDHI62.05 0.17
HostHotelsHST17.18 0.47
tHuanengPowerHNP17.56 -0.15
Huazhu HTHT37.03 0.03
Hubbell HUBB146.70-0.24
HubSpot HUBS194.24-4.29
Humana HUM370.99-7.53
JBHunt JBHT109.96-0.15
HuntingtonBcshsHBAN14.14 0.11
HuntingIngallsHII 237.421.72
sHyattHotelsH 92.86 2.92
IAA IAA50.11 -0.73
IAC/InterActiveIAC233.56-2.64
ICICI Bank IBN15.16 ...
IdexxLab IDXX281.45-9.52
IHS MarkitINFO80.44 -0.67
ING Groep ING10.90 0.07
Invesco IVZ18.03 0.34
IPG PhotonicsIPGP140.87-3.07
IQVIA IQV164.14-0.25
IcahnEnterprisesIEP68.78 0.83
sIcon ICLR172.04-5.18
IDEX IEX173.580.04
sIllinoisToolWksITW190.002.47
Illumina ILMN300.46-2.74
ImperialOilIMO24.21 -0.04
Incyte INCY82.77 0.35
Infosys INFY11.36 0.06
sIngersoll-RandIR 146.010.18
Ingredion INGR94.94 0.37
Insulet PODD216.440.77
Intel INTC65.45 -1.66
ICE ICE95.21 -0.21
InterContinentlIHG65.92 0.47
IBM IBM151.220.36
IntlFlavors IFF132.69-1.57
IntlPaper IP 42.95 0.76
Interpublic IPG24.93 -0.06
InterXion INXN95.32 2.37
Intuit INTU301.24-4.37
sIntuitiveSurgicalISRG618.293.41
InvitatHomesINVH31.54 -0.23Net
Stock Sym CloseChg
IonisPharmaIONS61.29 -0.44
iQIYI IQ 24.72 -0.33
IronMountainIRM34.33 0.53
ItauUnibancoITUB7.71 -0.04
JKL
JD.com JD 41.48 -1.47
JPMorganChaseJPM137.49 ...
sJackHenry JKHY174.460.64
sJacobsEnggJ 102.030.57
JamesHardieJHX20.24 -0.47
JazzPharmaJAZZ135.50-2.12
sJefferiesFinJEF 23.72 0.04
J&J JNJ148.37-0.57
JohnsonControlsJCI 42.24 0.27
JonesLangJLL165.85-0.06
JuniperNetworksJNPR24.32 0.32
KB Fin KB 34.83 -0.16
KKR KKR33.70 -0.23
KLA KLAC167.30-4.83
KSCitySouthernKSU175.97-0.42
Kellogg K 65.67 -0.63
KeurigDrPepperKDP29.30 0.45
KeyCorp KEY20.02 0.29
KeysightTechsKEYS98.46 -0.02
KilroyRealtyKRC87.12 0.86
KimberlyClarkKMB142.17-1.60
KimcoRealtyKIM18.96 0.40
sKinderMorganKMI22.24 0.08
sKinrossGoldKGC 5.59 0.02
KirklandLakeGoldKL 34.79-2.64
sKnight-SwiftKNX39.66 -0.10
Kohl's KSS44.77 0.77
KoninklijkePhilPHG48.26 -0.35
KoreaElcPwrKEP10.79 -0.12
KraftHeinzKHC27.42 0.11
Kroger KR 29.78 0.24
L Brands LB 23.42 -0.88
Line LN 48.00 -0.36
LKQ LKQ34.02 0.02
LPL FinancialLPLA98.81 1.32
L3HarrisTechLHX223.80-2.18
LabCpAm LH 188.81-1.09
LamResearchLRCX328.49-5.36
sLamarAdv LAMR96.19 0.99
LambWestonLW 94.92 0.57
LasVegasSandsLVS 67.44 -1.66Net
Stock Sym CloseChg
Lear LEA124.70-0.12
Leidos LDOS119.27-1.06
Lennar A LEN71.03 0.59
Lennar B LEN.B56.09 0.37
LennoxIntl LII 248.712.71
LeviStraussLEVI20.00 0.62
LibertyBroadbandALBRDA136.97-0.94
sLibertyBroadbandCLBRDK138.27-0.97
LibertyGlobal ALBTYA21.41 0.63
LibertyGlobal CLBTYK20.29 0.53
LibertyFormOne CFWONK46.81 -0.11
LibertyFormOne AFWONA44.18 -0.18
sLibertySirius CLSXMK51.14 0.92
sLibertySirius ALSXMA50.93 1.09
sLibertySirius BLSXMB50.89 1.77
EliLilly LLY142.001.17
LincolnNationalLNC61.03 0.17
Linde LIN221.20-1.28
LiveNationEntLYV75.66 -0.42
LloydsBankingLYG 2.88 0.01
LockheedMartinLMT425.97-8.51
Loews L 53.89 0.18
LogitechIntlLOGI42.78 -0.26
sLowe's LOW126.573.13
slululemon LULU263.681.17
LumentumLITE86.30 -0.92
Lyft LYFT45.47 -0.77
LyondellBasellLYB83.35 1.40
MN
M&T BankMTB169.531.27
sMDU RscsMDU32.20 0.38
MGM ResortsMGM32.34 0.25
MKS InstrumMKSI115.90-1.23
MPLX MPLX23.61 -0.09
MSCI MSCI321.71-9.72
sMadisonSquGardenMSG313.24-0.45
MagellanMidMMP60.80 0.09
MagnaIntl MGA52.47 0.48
ManulifeFinMFC20.03 0.13
MarathonOilMRO10.25 -0.22
MarathonPetrolMPC60.26 2.57
sMarkel MKL1341.084.40
MarketAxessMKTX344.602.92
Marriott MAR146.84-0.79
Marsh&McLenMMC117.08-1.40
MartinMariettaMLM258.08-0.59Net
Stock Sym CloseChg
MarvellTechMRVL25.13 -0.07
Masco MAS45.40 0.37
sMasimo MASI181.81-0.42
sMastercardMA344.45-0.11
MatchGroupMTCH75.15 -0.77
MaximIntProductsMXIM62.43 -0.77
McCormickMKC163.83-0.20
McCormickVtgMKC.V162.80-1.78
McDonaldsMCD215.08-0.55
sMcKesson MCK170.782.77
MedicalPropMPW24.14 0.34
Medtronic MDT113.860.09
MelcoResortsMLCO20.91 -0.77
MellanoxTechMLNX122.76-0.38
sMercadoLibreMELI742.59-0.15
Merck MRK82.49 0.49
MetLife MET52.28 0.49
MettlerToledoMTD755.39-11.00
MicrochipTechMCHP108.13-1.32
MicronTechMU 59.00 -0.99
Microsoft MSFT184.42-2.86
sMidAmAptMAA147.702.67
Middleby MIDD112.010.04
MitsubishiUFJMUFG5.10 0.04
MizuhoFin MFG2.81 -0.02
MobileTeleSysMBT10.82 -0.16
Moderna MRNA18.54 -0.38
MohawkIndsMHK134.172.84
MolinaHealthcareMOH150.49-3.35
MolsonCoorsBTAP55.41 0.53
Mondelez MDLZ59.04 -0.26
MongoDB MDB178.10-1.99
MonolithicPowerMPWR184.06-3.40
MonsterBevMNST70.40 0.32
Moody's MCO278.87-6.44
MorganStanleyMS53.75 -2.56
sMorningstarMORN164.72-1.00
Mosaic MOS18.47 0.06
sMotorolaSolMSI185.60-0.52
Mylan MYL20.93 0.03
NICE NICE181.360.08
NRG EnergyNRG39.04 -0.36
NVR NVR4037.7771.82
NXP Semi NXPI134.80-0.15
Nasdaq NDAQ114.49-0.78
NationalGridNGG68.33 -0.05
NatlOilwellNOV23.62 0.24
NatlRetailPropNNN58.12 1.36Net
Stock Sym CloseChg
Natura&CoNTCO22.82 -0.02
NetApp NTAP53.71 0.50
Netease NTES349.83-6.95
Netflix NFLX386.00-0.19
NeurocrineNBIX103.15-1.05
NewOrientalEducEDU137.66-4.10
NewResidInvtNRZ17.60 0.07
sNYTimes ANYT39.62 -0.05
NewellBrandsNWL19.89 -0.01
sNewmont NEM48.10 1.93
NewsCorp ANWSA14.55 -0.06
NewsCorp BNWS14.98 -0.07
NextEraEnergyNEE277.032.36
NielsenHoldingsNLSN22.25 0.42
Nike NKE102.530.07
NiSource NI 30.05 0.03
tNobleEnergyNBL18.55 -0.37
Nokia NOK4.16 -0.04
NomuraHoldingsNMR5.07 -0.01
Nordson NDSN172.100.61
NordstromJWN41.08 0.56
NorfolkSouthernNSC210.811.64
NorthernTrustNTRS102.70-0.37
NorthropGrumNOC363.25-2.90
NortonLifeLockNLOK20.79 0.09
NorwegCruiseNCLH48.51-3.51
Novartis NVS96.29 -0.93
NovoNordiskNVO63.51 -0.63
Novocure NVCR92.94 -2.81
NuanceCommsNUAN23.39 0.20
Nucor NUE47.85 0.14
Nutanix NTNX37.30 -0.12
Nutrien NTR43.23 1.23
sNVIDIA NVDA308.70-6.00
OPQ
OGE EnergyOGE44.92 -0.28
sONEOK OKE77.52 0.77
OReillyAutoORLY395.183.03
OccidentalPetrolOXY42.97 0.46
Okta OKTA138.55-0.95
sOldDomFreightODFL225.720.68
OldRepublicORI23.20 -0.02
OmegaHealthcareOHI44.55 0.66
Omnicom OMC78.78 0.16
ON Semi ON 20.60 -0.30
sOneMain OMF48.72 0.70Net
Stock Sym CloseChg
ABC
ABB ABB24.30 -0.13
ACADIA PharmACAD44.83 -1.01
sAECOM ACM51.37 0.62
AES AES20.80 -0.11
Aflac AFL51.49 -0.06
AGNC InvtAGNC19.62 0.18
Ansys ANSS294.02-2.12
ASETech ASX 4.91 -0.15
ASML ASML313.47-3.92
AT&T T 38.61 0.17
AbbottLabsABT88.46 -0.90
AbbVie ABBV94.23 0.09
Abiomed ABMD168.080.18
Accenture ACN213.90-2.02
sActivisionBlizATVI64.00 -0.37
sAdobe ADBE378.96-4.32
AdvanceAutoAAP142.482.36
AdvMicroDevicesAMD57.27 -1.63
Aegon AEG 4.02 -0.02
AerCap AER62.60 -0.11
AgilentTechsA 84.34 -1.01
AgnicoEagleAEM51.39 1.75
AirProductsAPD255.40-0.42
sAkamaiTechAKAM101.47-1.09
AlaskaAir ALK65.36 0.19
sAlbemarle ALB94.314.97
Alcon ALC63.46 0.20
AlexandriaRlEstARE168.72-0.47
AlexionPharmALXN102.54-0.67
Alibaba BABA218.04-4.10
AlignTech ALGN272.49-4.66
Alleghany Y 800.43-39.04
Allegion ALLE129.85-1.31
Allergan AGN198.74-0.07
AlliantEnergyLNT59.57 0.10
Allstate ALL123.46-0.80
AllyFinancialALLY29.40 1.07
AlnylamPharmALNY133.124.12
Alphabet CGOOG1518.15-8.54
Alphabet AGOOGL1516.99-7.88
Alteryx AYX147.08-6.18
AlticeUSA ATUS29.01 0.32
Altria MO45.56 0.42
Amarin AMRN17.87 -0.23
Amazon.comAMZN2153.10-17.12
Ambev ABEV3.69 0.02
Amcor AMCR10.27 0.09
Amdocs DOX73.81 -0.29
Amedisys AMED194.120.31
Amerco UHAL343.02-2.22
Ameren AEE85.66 -0.22
AmericaMovilAMX17.60 -0.40
AmerAirlinesAAL28.51 0.18
AmCampusACC48.40 0.76
AEP AEP102.38-1.12
AmerExpressAXP136.58-0.35
AmericanFinAFG112.300.15
AmHomes4RentAMH29.11 0.19
AIG AIG49.80 0.39
AmerTowerREITAMT247.54-0.56
AmerWaterWorksAWK137.30-1.40
AmericoldRealtyCOLD37.35 0.63
sAmeripriseAMP179.720.68
AmerisourceBrgnABC96.53 1.40
Ametek AME100.550.38
Amgen AMGN222.14-0.82
Amphenol APH103.710.60
AnalogDevicesADI124.550.66
Anaplan PLAN61.59 -1.31
AngloGoldAshAU 20.22 -0.72
tAB InBev BUD73.26 -0.34
sAnnalyCapNLY10.50 0.09
Anthem ANTM293.94-10.12
Aon AON234.33-3.10
Apache APA28.58 0.11
ApartmtInvAIV55.16 0.89
ApolloGlbMgmtAPO46.45 -0.12
Apple AAPL320.30-3.32
ApplMaterialsAMAT66.40 -1.01
AptargroupATR114.93-0.08
Aptiv APTV91.09 0.38
Aramark ARMK42.86 0.24
ArcelorMittalMT16.64 -0.17
ArchCapitalACGL47.90 -0.28
ArcherDanielsADM44.23 0.26
Arconic ARNC33.70 -0.37
arGEN-X ARGX161.17-0.71Thursday, February 20, 2020BIGGEST 1,000 STOCKS
Net
Stock Sym CloseChg
OpenText OTEX47.29 -0.19
Oracle ORCL55.51 0.07
Orange ORAN14.51 0.02
Orix IX 86.29 -0.31
OwensCorningOC 66.85 1.20
PG&E PCG17.85 0.34
PNC Fin PNC154.481.13
POSCO PKX44.31 -1.22
PPD PPD31.01 -0.63
PPG Ind PPG119.360.35
PPL PPL35.41 0.31
PRA HealthSciPRAH111.47-0.06
PTC PTC88.38 -0.07
PVH PVH86.88 0.75
Paccar PCAR75.54 1.31
PackagingCpAmPKG99.10 0.17
PagSeguroDigPAGS37.13 0.25
PaloAltoNtwksPANW249.140.43
sParkerHannifinPH215.283.50
sPaychex PAYX90.23 0.12
PaycomSoftwarePAYC310.33-14.15
Paylocity PCTY145.05-4.68
PayPal PYPL122.43-1.48
sPegasystemsPEGA101.853.63
Peloton PTON26.98 -0.12
sPembinaPipelinePBA40.16 -0.03
Pentair PNR44.55 0.86
Penumbra PEN191.14-2.62
People'sUtdFinPBCT16.35 0.25
PepsiCo PEP145.16-0.37
PerformanceFoodPFGC53.04 0.04
PerkinElmerPKI 93.30 -1.03
Perrigo PRGO59.61 0.41
PetroChinaPTR43.81 -0.56
PetroleoBrasilPBR14.40 -0.49
PetroleoBrasilAPBR.A13.55 -0.41
Pfizer PFE35.85 -0.38
PhilipMorrisPM 87.44 -0.44
Phillips66 PSX90.19 1.83
PilgrimPridePPC25.40 -0.07
Pinduoduo PDD36.32 -0.81
PinnacleWestPNW101.09-0.45
Pinterest PINS23.54 -0.06
PioneerNatRscsPXD142.531.36
PlainsAllAmPipePAA16.16 -0.12
PlanetFitnessPLNT88.04 0.19
Pool POOL232.37-1.10
Continued on Page B11