April 6, 2020 BARRON’S M15
New York Stock Exchange Composite List
119.8874.33Marsh&McLen MMC 2.3 23 79.90–5.553.41 5.02 5.59.455
281.82135.08MartinMarietta MLM 1.3 17 169.51–11.719.7410.02 11.48.55
50.0627.04Masco MAS 1.7 15 32.41–2.243.22 2.44 2.78.135
89.21 34.88 MasoniteIntl DOOR... 21 36.76–8.271.77 3.78 4.96 ...
73.7122.51MasTec MTZ ... 6 30.41+0.915.17 5.40 5.51 ...
347.25199.99Mastercard MA .7 30 237.03–10.62 ...9.02 9.94.40
22.251.11MatadorRscs MTDR ... 4 2.77+0.42.75 ... ... ...
71.9726.15Materion MTRN 1.3 14 35.09–0.142.45 2.63 3.20.11
42.1626.00Matson MATX 3.1 15 28.25–1.661.91 1.92 2.36.22
13.628.50MauiLand MLP ...dd10.44–0.81–.54 –.27 –.24 ...
21.454.52MaxarTech MAXR .4 5 9.54–1.781.83–1.21–.74.01
82.0246.42Maximus MMS 2.0^15 56.54+1.423.72 3.75 3.77.28
28.707.79MaxLinear MXL ...dd10.72+0.28–.28.69 .94 ...
17.403.89MayvilleEngg MEC ...dd 5.73–0.26–.27.04 .47 ...
174.58112.23McCormick MKC 1.7 28 146.88+14.59 ...5.19 5.46 .62
174.09113.12McCormickVtgMKC.V1.7 28 145.15+12.55 ...5.19 5.46 .62
221.93124.23McDonalds MCD 3.1 20 160.33–3.687.88 7.63 8.771.25
2.140.53McEwenMining MUX ...dd .70+0.03–.17 ... ... ...
172.18111.71McKesson MCK 1.3dd125.49–0.21.1714.80 15.84.41
3.43 1.28 Mechel MTL ... 12 1.53+0.13.18 .40 .45 ...
44.72 16.04 Medallia MDLA ...dd16.83–4.90–1.35.01 .11 ...
24.2912.35MedicalProp MPW 7.5 17 14.40–3.28.871.14 1.20.27
159.4149.03Medifast MED 7.9^9 57.19–7.906.43 6.27 7.671.13
3.490.35MedleyCapital MCC ...dd .46–0.12–1.77–.04 –.04 ...
3.650.28MedleyMgmt MDLY .0dd .45–0.44–.60 –.14.24 .03
29.977.37Mednax MD ...dd 9.72–2.21–17.943.06 3.13 ...
122.1572.13Medtronic MDT 2.5 22 86.27–3.623.41 5.47 5.78.54
10.689.87MegalithFinAcqnMFAC ... 92 10.29–0.01.18 ... ... ...
10.94 10.20 MegalithFinUnMFAC.UT...cc10.60+0.40 ... ... ... ...
0.58 0.10 MegalithFinWtMFAC.WT... ... .15–0.05 ... ... ... ...
92.6465.25Merck MRK 3.2 20 76.25+4.523.81 5.71 6.23.61
65.2233.45MercuryGeneral MCY 6.7 7 37.74–0.765.78 3.33 3.60.63
60.95 10.55 Meredith MDP21.7dd10.97–1.30–.71 5.93 6.62.595
76.8325.24MeritageHomes MTH ... 5 32.03–7.286.42 6.57 7.35 ...
27.1810.91Meritor MTOR ... 4 12.39–2.233.37 1.71 2.62 ...
15.003.88MesaRoyalty MTR18.2^5 4.48–2.05 ... ... ... .0507
32.399.76MesabiTrust MSB20.8 5 12.82–1.173.47 1.51 2.61.70
41.7021.76MethodeElec MEI 1.8 8 24.98–0.812.43 3.40 3.59.11
53.2822.85MetLife MET 6.3 5 27.72–3.156.06 5.95 6.36.44
51.0915.52MetropolitanBk MCB ... 7 24.30–2.443.56 3.63 4.68 ...
873.51579.40MettlerToledo MTD ... 28 630.58–28.2022.47 23.62 27.00 ...
27.253.42MicroFocus MFGP13.6dd 4.08–0.853.89 1.61 ....5833
148.8882.00MidAmApt MAA 4.2 31 94.31–13.293.07 2.60 2.551.00
38.1825.25MillerIndustries MLR 2.8 8 25.89–0.103.43 2.00 1.72.18
63.7527.28MineralsTechs MTX .6 8 31.91–0.573.78 4.03 4.50.05
16.952.77MistrasGroup MG ... 17 3.60–0.34.21 .24 .52 ...
5.543.32MitsubishiUFJ MUFG 5.1^8 3.49–0.53.60 ... .61 .1147
18.066.64MiXTelematics MIXT 2.3 11 8.67+0.30.65 .59 .55.0677
3.201.96MizuhoFin MFG ...^32 2.16–0.27.07 .34 .31 ...
11.006.20MobileTeleSys MBT 9.5 8 7.63+0.32.9467.56 71.79.3457
35.8415.00ModelN MODN...dd19.96–2.96–.60.29 .35 ...
16.67 2.84 ModineMfg MOD ... 14 2.98–0.441.65 ... ... ...
42.5022.11Moelis MC 6.8 16 29.85–0.021.89 2.40 2.62.75
156.6056.62MohawkInds MHK ... 6 62.01–16.0310.309.0810.42 ...
159.00102.85MolinaHealthcareMOH ... 12 132.13–3.0411.47 11.86 12.68 ...
64.3234.01MolsonCoorsB TAP 5.6 37 41.01+2.95 ...3.56 3.78.57
15.538.42MonmouthRealEstMNR 6.6 21 10.36–1.13.12 .32 .52 .17
14.50 1.99 MontageRscs MR ... 4 2.94+0.79.95–.38–1.02 ...
287.25164.19Moody's MCO 1.1 28 208.79–11.407.42 8.96 9.97.56
98.5232.49MoogA MOG.A2.1^9 47.79–5.005.11 5.51 ... .25
57.5727.20MorganStanley MS 4.1 7 33.85–0.165.19 4.57 5.27.35
28.016.50Mosaic MOS 2.0dd 9.94+0.04–2.78.371.05.05
187.49120.77MotorolaSol MSI 2.0 26 126.62–8.454.95 8.45 9.34.64
37.018.12Movado MOV 8.0 5 9.96–1.27 ... .713.06.20
34.1116.78MuellerIndustries MLI 1.8 12 21.95–0.761.79 1.92 2.00.10
12.716.64MuellerWater MWA 2.8 13 7.62–0.04.40 .58 .62.0525
30.054.50MurphyOil MUR16.8 1 5.96+0.176.98–2.37 –1.83 .125
121.2478.75MurphyUSA MUSA ... 17 84.71+1.654.86 6.01 5.64 ...
19.556.91MyersIndustries MYE 6.0 13 9.07–1.55.68 .89 .95.135
24.984.14MyovantSciencesMYOV ...dd 8.08+0.28–4.09 –3.40 –2.74 ...N
66.4022.26NACCOInds NC 2.9 5 25.81–1.00 ...13.45 15.50.19
35.8710.55NCR NCR ... 6 18.19–0.073.36 ...2.67 ...
15.711.15NGLEnergy NGL76.8dd 2.03–0.282.01–1.50.22 .39
5.651.19NIO NIO ...dd 2.40–0.44 ...–6.98 –5.61 ...
5.452.28NLIndustries NL ... 4 2.35–0.54.53 ... .85 ...
15.724.05NOW DNOW...dd 4.76–0.77–.89 –.30 –.10 ...
42.8019.54NRGEnergy NRG 4.6 2 26.21–3.3416.944.38 4.67.30
4071.132043.01NVR NVR ... 11 2362.94–508.68221.13 222.76 243.14 ...
4.080.31NaborsIndustries NBR11.1dd .36–0.07–2.11 –1.51 –1.63.01
10.753.66NamTaiProperty NTP ...dd 5.35+0.88–.34 1.10 1.38 ...
38.9220.25NatlBankHoldingsNBHC 3.5 9 23.01–0.332.55 1.78 1.81.20
61.2731.58NationalFuelGas NFG 4.9 11 35.56–0.573.51 2.99 ....435
69.0844.29NationalGrid NGG 6.0 19 51.22–6.252.93 3.76 3.971.0673
91.1231.37NatlHealthInv NHI11.7 10 37.60–16.813.67 3.80 3.931.1025
29.378.00NatlOilwell NOV 2.0dd 9.85–0.21–15.96.17 .08 .05
112.5066.60NatlPrestoInds NPK 1.4 12 73.39+6.306.01 8.87 9.645.00
59.2624.04NatlRetailProp NNN 7.8 17 26.46–7.791.56 1.64 1.77.515
38.2219.34NatlStorage NSA 4.7dd28.29+1.78–.15.64 .68 .33
23.907.93Natura&Co NTCO ... 97 8.76–2.31.09 .35 .52 ...
18.732.62NaturalGasSvcs NGS ...dd 4.45–0.30–1.06 ... ... ...
14.155.41NaturalGrocersNGVC 3.1 23 9.18+1.28.42 .40 .44 .07
44.718.50NaturalResPtrs NRP15.9dd11.30+0.28–4.356.40 3.91.45
4.970.40Natuzzi NTZ ... 0 .53–0.043.60 2.86.26 ...
5.951.20Nautilus NLS ...dd 2.48–0.32–3.13–.52 –.31 ...
13.993.80NavigatorHldgsNVGS ...dd 4.29–0.58–.30 ... ... ...
11.522.09NaviosMaritime NNA31.8dd 3.77–0.63–4.753.85 5.81.30
8.101.30NaviosMaritime NM ...dd 1.92–0.17–12.43–7.563.41 ...
21.304.08NaviosMaritimeNMM25.6dd 4.68–0.40–5.624.49 7.75.30
38.0015.01NavistarIntl NAV ... 9 15.30–2.802.22.681.99 ...
77.5533.44Neenah NP 4.9 12 38.33–1.153.26 3.42 3.77.47
69.9736.70Nelnet NNI 2.0 11 40.16–2.21 ...5.00 5.00.20
9.463.26NeoPhotonics NPTN ...dd 7.34+0.59–.36.34 .41 ...
10.451.38Nesco NSCO ...dd 2.90–0.65–.82 ... .85 ...
1.70 0.10 NescoWt NSCO.WT... ... .10–0.08 ... ... ... ...
148.0554.00Nevro NVRO ...dd93.96+3.96–3.37 –3.06 –1.72 ...
10.837.00NewFrontierHlth NFH ...dd 8.32+0.47 ...–.14.16 ...
1.950.55NewFrontierWtNFH.WT... ... .95–0.04 ... ... ... ...
6.000.94NewHome NWHM...dd 1.16–1.13–.40.14 .47 ...
51.2021.14NewJerseyRscs NJR 4.0 16 30.89–2.001.89 2.10 2.38.3125
14.454.62NewMountainFinNMFC26.9 4 5.06–3.211.22 1.33 1.32.34
142.3880.18NewOrientalEduc EDU ... 42 106.51–6.191.50 ...4.19 ...
108.9133.49NewRelic NEWR...dd44.49–4.88–.72 ... ... ...
17.66 2.91 NewResidInvt NRZ60.1 2 3.33–3.551.34 2.13 1.99 .05
8.351.72NewSeniorInvt SNR28.6dd 1.82–1.13 ...–.23 –.18.13
13.79 8.19 NYCmntyBcp NYCB 8.2 11 8.27–1.23.77 .85 .96 .17
40.2226.13NYTimesA NYT .8 34 28.63–3.48 ... .77 .93 .06
505.16304.65NewMarket NEU 2.0 17 389.24+20.9022.73 21.48 23.161.90
52.5029.77Newmont NEM 1.2 14 47.15+0.803.81 ... ... .149.57 0.65 NewparkResources NR ...dd .69–0.21–.14 –.28 –.17 ...
12.80 2.57 NexaResourcesNEXA12.5dd3.03–0.31–1.11–.47 –.06.3775
19.506.34NexPointRealEstNREF11.1 ...7.95–1.50 ...1.38 1.76.2198
52.87 21.06 NexPointResidentlNXRT 5.8 5 21.69–4.964.03.36–.27.3125
283.35174.80NextEraEnergy NEE 2.5 29 221.64–10.317.76 ... ...1.40
56.7435.40NextEraEnergyUnNEE.PRO5.1...45.94–2.80 ... ... ....609
50.0033.92NextEraEnergyUnNEE.PRP6.9...40.67–1.45 ... ... ....6599
61.8729.01NextEraEnergy NEP 5.4dd37.87–2.24–1.511.50 ....535
12.501.00NexTierOilfield NEX ...dd1.33+0.21–.86 –.98 –.95 ...
27.28 11.62 NielsenHoldingsNLSN 2.0dd12.17–0.83–1.171.72 1.79.06
105.6260.00Nike NKE 1.2 29 78.86–4.37 ...2.49 ....245
24.450.38NineEnergy NINE ...dd .78+0.07–7.43 –1.91 –1.48 ...
30.6719.56NiSource NI 3.7 25 22.49–2.27.871.35 1.41.21
57.6320.42NoahHoldings NOAH ... 12 22.80–1.20 ... ... ... ...
3.100.20Noble NE ...dd .23–0.04–2.81 –1.70 –1.67 ...
5.962.34Nokia NOK 5.8...2.97–0.04 ... .27 .34.0558
23.0614.08NomadFoodsNOMD ... 21 18.94+1.34 ...1.20 1.30 ...
5.413.05NomuraHoldingsNMR 3.8 5 3.79–0.59–.27.76 .50.137
33.708.92Norbord OSB ...dd10.33–2.73–.51.872.03 ...
5.281.66NordicAmTankers NAT 6.9dd3.47–0.57–.07.95 .86 .14
46.20 12.27 Nordstrom JWN .0 4 13.05–2.963.18 1.53 2.99.37
219.88112.62NorfolkSouthern NSC 2.6 14 142.32–1.0410.25 11.07 12.53.94
13.62 4.36 NorthAmConstr NOA 2.6 5 4.63–0.321.09.962.10.0301
7.752.19NoEuroOil NRT27.2 4 2.50–0.22.82 ... ... .08
385.01263.31NorthropGrum NOC 1.7 24 313.61+1.4613.22 23.24 ...1.32
77.2650.50NorthwestNat NWN 3.4 27 55.83–4.072.07 2.37 2.55.4775
80.5245.06Northwestern NWE 4.5 13 52.84–7.153.98 3.53 3.69.60
59.787.03NorwegCruise NCLH ... 2 8.46–3.564.30 4.89 3.91 ...
99.8469.18Novartis NVS ... 17 83.64+4.365.13 ... ... ...
64.8246.47NovoNordisk NVO 1.5 24 59.84+3.11 ...2.69 3.04.7826
64.9012.31NuSkinEnts NUS 6.8 7 22.06+0.223.10 2.07 2.52.375
61.1727.53Nucor NUE 4.5 9 35.65+2.294.14 2.63 3.27.4025
30.064.98NuSTAREnergy NS27.3dd8.80+1.61–2.301.48 1.45.60
55.3423.85Nutrien NTR 5.5 19 32.64+1.671.70 2.09 2.56.45
28.7510.54nVentElectric NVT 4.7 12 15.03–1.231.29 ... ....175O
24.958.63OFGBancorp OFG 2.8 11 9.99–1.71.921.80 2.24.07
46.4323.01OGEEnergy OGE 5.8^12 26.58–5.432.16 2.24 2.32.3875
20.094.31O-IGlass OI 3.6dd5.62–1.00–2.582.06 2.25.05
96.9763.67ONEGas OGS 2.8^22 77.93–1.463.51 3.61 3.85.54
78.4812.16ONEOK OKE17.3 7 21.64+0.703.07 3.49 3.71.935
10.619.80OaktreeAcqnOAC.UT ......10.31+0.36 ... ... ... ...
10.199.40OaktreeAcqn OAC ......9.84+0.08 ... ... ... ...
1.950.60OaktreeAcqnWtOAC.WT ...... .85+0.06 ... ... ... ...
68.839.00OccidentalPetrol OXY24.3dd13.00+1.39–1.22 –3.50 –2.04.79
21.292.01OceaneeringIntl OII ...dd2.84–0.98–3.52–.73 –.72 ...
2.23 0.28 OcwenFinancialOCN ...dd .31–0.25–1.06–.25.08 ...
2.230.35Oi OIBR.C ...dd .40–0.06–1.91 –1.05 –1.18 ...
38.8027.51OilDriAmerica ODC 3.1 14 32.40–0.431.67 1.43 1.46.25
21.271.52OilStatesIntl OIS ...dd2.12–0.03–3.90 –1.01–.88 ...
24.1011.88OldRepublic ORI 6.0 4 14.01–1.013.51 1.78 1.85.21
25.358.76Olin OLN 6.9dd11.61+0.13–.07 –.31.69 .20
45.2213.33OmegaHealthcare OHI11.1 16 24.10–3.951.58 1.64 1.63.67
85.0546.37Omnicom OMC 5.2 8 49.59–2.396.06 5.94 6.30.65
5.690.54OnDeckCapitalONDK ... 2 .88–0.80.36 .43 .57 ...
31.789.71OneLiberty OLP14.1 15 12.77–0.68.88 ... .82 .45
16.60 9.16 OneConnectFinTechOCFT ...dd9.86–0.95–.77 –.59 –.46 ...
48.9212.21OneMain OMF 8.6 2 15.27–7.146.27 6.72 7.392.50
8.944.45OneSmartIntl ONE ... 40 5.00–0.10.191.50 2.34 ...
42.5020.32OntoInnovationONTO ...cc27.90–0.62.061.90 2.72 ...
15.847.45Ooma OOMA ...dd11.06–0.25–.89.12 .21 ...
31.8214.21OppenheimerA OPY 2.8 5 17.20–2.63 ... ... ... .12
60.5039.71Oracle ORCL 1.9 16 49.40–0.432.97 3.87 4.17.24
16.809.93Orange ORAN 5.2 14 11.94–0.10 ...1.14 1.22.4505
7.001.53OrchidIslandCapORC40.7 5 2.36–1.21.43 .92 .95 .08
21.875.93OrionEngCarbons OEC12.6 4 6.35–1.101.45 1.40 1.58.20
5.991.53OrionGroup ORN ...dd2.13–0.29–.18.15 .32 ...
89.2152.65Orix IX 5.9 5 53.88–9.7911.40 11.98 12.661.8612
87.0755.22OrmatTech ORA .7 36 62.72–0.341.72 1.85 2.25.11
95.6246.72Oshkosh OSK 1.9 8 62.08+4.168.21 6.33 7.11.30
13.434.65OsiskoGoldRoyal OR 2.0dd7.52+0.19–1.17 ... ... .0377
10.509.40OspreyTechUnSFTW.UT ......9.70–0.10 ... ... ... ...
10.339.11OspreyTechA SFTW ......9.73+0.03 ... ... ... ...
1.05 0.55 OspreyTechWtSFTW.WT ...... .55–0.29 ... ... ... ...
50.00 38.00OtisWorldwide OTIS ......47.32+2.09 ... ... ... ...
31.207.07OutfrontMedia OUT14.3 11 10.60–1.41.971.00 1.21.38
2.721.46OverseasShip OSG ... 22 2.08–0.01.10 ... ... ...
38.502.10Ovintiv OVV10.9 23 3.43+0.77.181.11.34.0938
9.69 2.43Owens&Minor OMI .1dd6.78+1.27–1.03.55 .64.0025
68.7228.56OwensCorning OC 2.7 9 34.98–3.953.68 4.71 5.42.24
19.198.09OwlRock ORCC12.2 8 10.14–1.321.53 1.50 1.26.08
85.3630.37OxfordIndustriesOXM 3.1 8 31.82–4.194.05 ... ... .25PQ
35.155.19PBFEnergy PBF .0 2 5.76–0.602.64 4.10 1.73.30
22.003.06PBFLogistics PBFX37.0^3 5.62+0.981.71 2.02 2.12.52
25.193.55PG&E PCG ...dd7.93–1.67–14.50 ... ... ...
18.48 6.88 PGTInnovationsPGTI ...^10 7.19–1.57.74 .79 .98 ...
53.2123.63PJTPartners PJT .4 38 46.05+6.681.21 3.06 3.53.05
25.7215.91PLDT PHI 7.1^11 21.58+1.752.01 2.30 2.24.6935
161.7979.41PNCFin PNC 5.4 7 85.19–14.9411.399.9810.571.15
56.1427.08PNMResourcesPNM 3.2^39 38.10–1.50.972.20 2.35.3075
61.2226.27POSCO PKX 3.3 13 31.26+0.15 ...4.66 5.961.0612
134.3669.77PPGInd PPG 2.5^15 80.43–4.575.22 ...6.87.51
36.8318.12PPL PPL 7.6 9 21.77–3.652.37 2.49 2.48.415
17.268.50PQGroup PQG ...^17 10.16–0.60.59 .891.04 ...
75.4019.73PROS PRO ...dd25.40–6.93–1.72–.35 –.02 ...
192.13102.48PSBusinessParks PSB 3.5^31 120.52–7.683.95 3.03 3.531.05
134.2428.40PVH PVH .5 6 30.99–7.015.60 ...6.92.0375
2.370.15PacificCoastOilROYT83.3^1 .21–0.04.01 .22 .08.0038
15.66 0.35 PacificDrilling PACD ...dd .36–0.13–7.42 ... ... ...
114.7871.05PackagingCpAm PKG 3.9 11 80.51–5.587.34 6.32 5.69.79
59.8212.33PagerDuty PD ...dd15.11–1.19–.77 –.29 –.23 ...
53.4313.58PagSeguroDig PAGS ... 16 17.32–1.50 ...5.14 ... ...
251.11125.47PaloAltoNtwksPANW ...dd162.66+0.12–.87 4.54 5.78 ...
36.418.72 PampaEnergia PAM ... 1 10.95+0.859.50.232.33 ...
16.10 3.19 PanhandleOil&Gas PHX 4.7dd3.37–0.44–2.43–.05.39 .04
25.695.72ParPacific PARR ... 9 6.75–0.40.80 .221.48 ...
35.109.64ParTechnology PAR ...dd10.96–2.12–.96 –.49.18 ...
15.116.42ParamountGroupPGRE 5.0dd8.05–0.95–.16.08 .02 .10
19.299.14ParkAerospace PKE 3.2 29 12.41+1.315.57.62 .78 .10
33.023.99ParkHotels PK29.8 4 6.04–2.751.44.75 .96 .45
215.9493.00ParkerHannifin PH 3.0 11 115.81–5.4711.48 10.70 11.87.88
22.113.92ParsleyEnergy PE 2.1 11 7.01+1.78.63 .37 .30 .05
45.4024.67Parsons PSN ... 25 30.81–2.451.30 1.89 2.31 ...
8.650.26PartyCity PRTY ...dd .31–0.27–5.71.70 .76 ...
342.00 163.42 PaycomSoftwarePAYC ... 53 165.01–43.933.09 4.11 5.11 ...
30.542.51PeabodyEnergy BTU .0dd3.01+0.20–2.04 –2.47 –1.03.14511.515.20Pearson PSO 4.2 14 5.97–0.53.43 .49 .54.073
33.595.39PebblebrookHotel PEB .5 14 8.66–1.99.63–.12.09 .01
40.6510.58PembinaPipeline PBA10.9 9 17.41+0.192.00 1.57 1.68.1506
1.51 0.26 PenneyJC JCP ...dd .27–0.11–.84–1.28–.81 ...
7.930.80PAReit PEI91.3dd .92–0.01–.52 –.48 –.59.21
39.5713.14PennyMacFin PFSI ...^4 17.25–6.764.89 5.68 5.05 ...
23.793.50PennyMacMtg PMT14.3 3 7.00–4.182.42 2.20 2.00 .25
53.8119.99PenskeAuto PAG 7.0^4 23.03–4.605.28 5.66 5.64.42
47.4322.01Pentair PNR 2.7 14 28.37–1.562.09 2.27 2.46.19
194.93121.80Penumbra PEN ...cc158.16+2.791.34 1.25 1.79 ...
54.497.41PerformanceFoodPFGC ... 13 21.72–4.031.59 1.72 2.26 ...
103.0062.91PerkinElmer PKI .4^35 71.20–3.602.04 4.17 4.86.07
7.712.38PermianBasin PBT14.7 7 3.02+0.25.421.12 1.29.0338
3.710.67PermianvilleRT PVL35.2^3 .92–0.17 ... .24 .05.041
9.351.00PermRock PRT28.8 3 2.28–0.64 ... .41 .17.015
63.86 40.01 Perrigo PRGO 2.0^41 44.36–1.741.07 4.06 4.38.225
29.8814.03Perspecta PRSP 1.4 29 16.58–1.91.44 ... ... .06
67.7527.74PetroChina PTR 4.5^32 37.98+6.044.34 ... ....4059
17.174.01PetroleoBrasil PBR 4.9 4 5.76+0.571.56.23 .41 .0931
15.674.16PetroleoBrasilAPBR.A6.4^4 5.79+0.551.56.38 .57 .098
44.5627.88Pfizer PFE 4.5 12 33.64+2.742.87 ...2.61.38
90.1756.01PhilipMorris PM 6.4^16 73.46+4.314.61 5.40 5.841.17
119.9240.04Phillips66 PSX 7.0 8 51.62–0.706.77 5.01 7.72.90
65.2219.00Phillips66Ptrs PSXP 9.0^9 38.10+4.074.29 ...4.35.875
4.60 1.15 PhoenixNewMediaFENG .0 1 1.18–0.07 ...–.08.641.3712
13.907.50PhoenixTree DNK ...dd 7.60–1.40 ... ... ... ...
34.8516.01Phreesia PHR ...dd18.54–0.13–1.23–.30.02 ...
20.7811.01PhysiciansRealty DOC 7.2^33 12.84–1.85.39 .31 .34 .23
24.7813.59PiedmontOfficeA PDM 5.5 8 15.33–1.581.82.37 .37 .21
29.8012.02PingIdentity PING ...dd19.60–0.59–.02.30 ... ...
105.5160.05PinnacleWest PNW 4.6 14 68.19–9.444.77 4.86 5.11.7825
36.8310.10Pinterest PINS ...dd13.82–1.12–3.24 ... .23 ...
178.2248.62PioneerNatRscs PXD 2.9 17 74.68+6.034.50 ... ... .55
87.4531.95PiperSandler PIPR 3.1^9 48.25–1.847.69 7.43 7.85.75
7.28 1.67 PitneyBowes PBI10.9 31 1.84–0.481.10.64 .80 .05
1.08 0.63 PivotalInvCorp.IIWtPIC.WT... ... .63–0.07 ... ... ... ...
10.359.38PivotalInvtII PIC.UT... ...9.96 ... ... ... ... ...
10.089.50PivotalInvII PIC ... ...9.95+0.05 ... ... ... ...
25.263.00PlainsAllAmPipe PAA27.7 2 5.19–0.342.65 1.59 1.63.36
25.693.04PlainsGP PAGP25.4^3 5.67–0.361.96 1.16 1.19.36
88.7723.77PlanetFitness PLNT ... 26 36.96–13.461.41 1.54 2.16 ...
53.924.60Plantronics PLT 6.9dd 8.67–1.87–3.612.65 1.87.15
26.120.70PlayAGS AGS ...dd 1.44–1.96–.33.15 .31 ...
21.507.79PlymouthIndREITPLYM14.4dd10.42–1.67–2.88 –1.36 –1.18.375
104.37 37.35 Polaris PII 6.4 8 39.00–8.445.20 5.29 6.98.62
37.338.69PolyOne POL 4.6 10 17.57+0.017.58 1.66 2.02.2025
63.0837.83PortlandGenElec POR 3.3 19 46.31–1.942.39 2.58 2.74.385
113.7368.97PostHoldings POST ... 64 86.11+9.351.66 4.29 5.32 ...
18.2010.84PostalRealty PSTL 3.3dd15.19–0.55–.30 ... ... .17
3.010.27PrecisionDrilling PDS ... 22 .34+0.04.02–.29 –.29 ...
16.93 5.27 PrefApartment APTS19.1dd 5.50–2.01–2.73 –3.08 –3.48.2625
46.1227.40PrestigeCnsHlth PBH ...dd37.55+1.15–.69 2.81 2.98 ...
13.834.05PretiumResources PVG ... 28 6.26+0.10.22 .54 .61 ...
138.0561.20Primerica PRI 2.0 9 80.69–9.278.62 ...10.23.40
16.006.33PrimoWater PRMW2.8cc 8.64–0.13.02 .27 .39 .06
42.0318.00ProAssurance PRA 5.8cc21.30–1.96.02 .30 .04 .31
128.0994.34Procter&Gamble PG 2.6 68 115.08+4.911.43 ... ....7459
84.9662.18Progressive PGR .5 11 75.94+2.406.72 5.38 5.56.10
99.7959.82Prologis PLD 3.2 30 73.59–5.582.46 ... ... .58
25.381.36ProPetro PUMP ... 2 3.11+0.821.57 –.22 –.27 ...
21.00 8.51 ProSightGlobalPROS ... 10 8.91–0.17.941.45 1.74 ...
75.2242.02ProsperityBcshs PB 4.1 10 44.83–4.454.52 4.71 4.89.46
119.9863.19ProtoLabs PRLB ... 29 67.88–10.222.35 1.86 2.54 ...
27.579.05ProvidentFinSvcs PFS 7.4 7 12.41–0.931.74 1.47 1.59.23
106.4038.62PrudentialFin PRU 9.5 5 46.09–6.9510.11 11.72 12.801.10
46.5015.68Prudential PUK 4.1 7 22.58–2.42.613.62 3.82.5194
63.8834.75PublicServiceEnt PEG 4.4 13 44.36–0.123.33 3.38 3.45.49
266.76155.37PublicStorage PSA 4.1 27 194.08+2.567.29 7.53 7.432.00
47.3717.12PulteGroup PHM 2.5 5 18.92–5.603.66 4.10 4.52.12
23.537.93PureStorage PSTG ...dd10.62–2.07–.79.10 .31 ...
14.04 3.70 Puxin NEW ...dd 3.75–0.67–1.753.23 8.87 ...
23.891.43PyxusIntl PYX ...dd 2.57–0.28–7.787.00 9.00 ...
10.42 3.46 PzenaInvtMgmt PZN 3.2 8 3.74–0.76.46 .70 .75 .43
8.47 0.26 QEPResources QEP22.4dd .36–0.02–.41 –.23 –.62.02
63.8442.64QTSRealty QTS 3.4dd56.08+2.03 ... .13 .27 .47
93.9047.17Q2Holdings QTWO...dd56.21–2.70–1.53.04 .47 ...
43.1625.04Qiagen QGEN ...dd40.27–0.18–.18 1.46 1.60 ...
12.88 2.00 QuadGraphics QUAD28.7dd 2.09–1.02 ... .45 .43 .15
224.30 108.14 QuakerChemicalKWR 1.4 51 114.00–20.872.08 5.54 7.59.385
20.427.90QuanexBldg NX 3.4dd 9.32–1.33–1.42 ... .99 .08
44.0923.77QuantaServicesPWR .7 11 30.56+0.72 ...3.67 4.06 .05
9.211.21Qudian QD ... 1 1.66–0.36 ...2.20 5.77 ...
118.58 73.02 QuestDiag DGX 3.1 12 73.34–9.746.28 5.50 6.86.56
5.26 0.61 QuintanaEnergy QES ...dd .86–0.02–2.24 –1.12–.98 ...2.49 0.22 QuorumHealth QHC ...dd .30–0.30–6.91 –1.26–.88 ...
11.994.55QuotientTech QUOT ...dd5.72–1.27–.41 –.26 –.08 ...R
27.2616.81RELX RELX 2.8 21 20.74–0.31.99 ...1.28.418
44.1614.40RE/MAX RMAX 5.3^12 16.70–5.451.40 2.12 2.28.22
14.99 3.62 REV REVG 5.1dd3.94–0.25–.20.63 .97 .05
256.2773.14RH RH ... 9 86.19–24.749.07 ...9.66 ...
99.9366.02RLI RLI 1.1 20 83.10–1.554.23 2.50 2.53.23
19.043.88RLJLodging RLJ .6 11 6.76–1.18.59 .47 .54 .01
10.309.60RMGAcqn RMG.UT ...cc10.12 ... .13 ... ... ...
10.50 9.03RMGAcqn RMG ...cc10.00 ... .13 ... ... ...
1.00 0.55 RMGAcqnWtRMG.WT ...... .55–0.13 ... ... ... ...
13.001.72RPC RES .0dd1.99–0.07–.41 –.17 –.35.05
77.4742.85RPM RPM 2.5 22 56.94–3.032.01 ...3.97 .36
15.18 4.62 RPTRealty RPT18.2 5 4.84–1.561.04.16 .14 .22
4.840.72RRDonnelley RRD13.0dd .92–0.04–1.31.64 .20 .03
2.690.14RTWRetail RTW ...dd .15–0.03–.96 ... .15 ...
8.272.64RYBEducation RYB ...dd2.93–0.34–.06.11 .09 ...
5.800.70RaMedicalSys RMED ...dd1.26+0.16–4.33 ... ... ...
26.32 9.53 RadianGroup RDN 5.2 3 9.70–5.003.20 2.93 3.32.125
30.869.40Rafael RFL ...dd11.78+0.19 ... ... ... ...
133.63 59.82 RalphLauren RL 4.5^7 61.00–6.995.27 7.39 ....6875
11.111.61RangeResources RRC 3.0dd2.64+0.47–6.92–.54 –.29.02
8.762.49RangerEnergySvcsRNGR ... 17 4.23+0.35.21–.53.45 ...
10.354.32Ranpak PACK ...dd6.50+0.03 ... .08 .14 ...
1.560.51RanpakWt PACK.WT ......1.23+0.10 ... ... ... ...
102.4554.21RaymondJames RJF 2.6^8 57.53–4.127.17 6.73 ... .37
15.66 0.90 RayonierAdvMatlsRYAM .0dd .97–0.13–.57–1.43–.57.07
33.1015.96Rayonier RYN 4.9 49 22.15+0.30.46 .30 .47 .27
93.4540.71RaytheonTech RTX 5.9 8 49.93–7.376.41 ... ....4335
16.903.92ReadyCapital RC38.0 2 4.21–3.441.72 1.56 1.64.40
13.882.09Realogy RLGY .0dd2.36–0.90–1.65.751.11.09
84.9238.00RealtyIncome O 6.4 31 43.60–13.301.38 1.53 1.65.233
8.65 1.21 RedLionHotels RLH ...dd1.26–0.41–.76 ... ... ...
18.01 2.14 RedwoodTrust RWT50.0 2 2.56–3.651.46 1.33 1.30.30
90.1951.99RegalBeloit RBC 2.1 10 57.85–1.385.66 5.12 6.21.30
34.93 10.42 RegionalMgmt RM ... 3 10.43–4.073.80 3.95 4.60 ...
17.546.94RegionsFin RF 7.7 5 8.07–1.601.50 1.42 1.54.155
23.27 4.22 Regis RGS ...dd4.70–1.87–.34.74 .83 ...
169.2655.39ReinsGrp RGA 3.6 6 78.49–0.3613.62 13.92 14.72.70
122.1770.57RelianceSteel RS 3.1 8 79.76–3.6610.346.71 7.87.625
202.68113.27RenaissanceRe RNR 1.0 9 141.59–7.6216.29 15.05 16.24.35
2.090.85ReneSola SOL ... 33 1.03–0.14 ...–.05.04 ...
7.260.45Renren RENN ...^0 .67–0.25–2.45 –1.65 –1.65 ...
10.489.49ReplayAcqn RPLA ... 84 9.84–0.05.16 ... ... ...
10.579.60ReplayAcqnUnRPLA.UT ......10.15+0.15 ... ... ... ...
0.900.30 ReplayAcqnWtRPLA.WT ...... .55–0.04 ... ... ... ...
100.9165.37RepublicSvcs RSG 2.2 22 72.53–3.073.33 3.01 3.49.405
23.99 3.72 ResideoTech REZI ... 14 3.94–1.47.291.43 1.38 ...
177.9996.81ResMed RMD 1.0 49 152.97+11.022.80 ...4.75.39
8.16 1.14 ResoluteForest RFP ...dd1.22–0.20–.51–1.31 ... ...
79.4625.08RestaurantBrands QSR 6.3 14 33.27–7.262.46 2.46 3.01.52
14.302.87RetailPropofAmerRPAI14.3 31 4.62–0.45.15 .27 .29.1656
38.858.32RetailValue RVI20.8 4 9.87–1.972.46.66–1.672.05
27.46 8.68 Revlon REV ...dd9.58–1.88–2.97 –2.29 –1.65 ...
48.367.17Revolve RVLV ...dd8.38+0.08–.09.48 .68 ...
98.7933.81RexAmerRes REX ... 34 40.10–7.691.18 2.77 2.77 ...
53.4831.79RexfordIndlRealtyREXR 2.4 77 36.12–3.17.47 .32 .33.215
35.6418.87Rexnord RXN 1.7 14 19.34–2.43.282.01 2.26.08
256.60 101.33RingCentral RNG ...dd223.76–15.21 ... .921.20 ...
64.0235.35RioTinto RIO 8.5 9 45.04+1.47 ...5.05 4.282.31
45.1625.92RitchieBros RBA 2.3 26 35.01+2.141.37 1.44 1.67.20
23.885.04RiteAid RAD ...dd11.45–3.62–7.99 ... ... ...
13.00 2.32 RoadrunnerTransRRTS ...dd2.63–1.92–10.62 ... ... ...
69.0832.38RobertHalf RHI 3.6 10 37.97–1.043.90 3.51 4.38.34
209.61115.38Rockwell ROK 2.8 19 146.78–4.685.83 7.56 8.081.02
54.8232.20RogersCommB RCI 3.4 14 41.24+2.75 ...3.02 3.30.3736
206.4375.72Rogers ROG ... 33 82.99–1.972.53 4.96 6.67 ...
43.9130.72Rollins ROL 1.3 58 36.05+1.79.62 .79 .88 .12
395.00240.00RoperTech ROP .7 18 299.68–6.1116.82 13.01 13.70.5125
26.888.85RosettaStone RST ...dd13.29–0.40–.55 ...–.64 ...
82.7449.55RoyalBkCanada RY 5.5 9 57.97–1.016.61 6.37 6.62.8146
7.05 2.45 RoyalBkScotland RBS 1.6^4 2.47–0.49.66 .18 .42.1296
135.3219.25RoyalCaribbean RCL12.8 3 24.39–10.118.95 5.65 8.59.78
66.4821.26RoyalDutchARDS.A8.8 9 36.24+4.60 ...2.02 3.05.94
67.4519.19RoyalDutchBRDS.B10.9 9 34.45+4.68 ...2.09 3.03.94
13.11 4.09 RubiconProjectRUBI ...dd4.15–1.85–.48.16 .28 ...
67.65 22.62 RyderSystem R 9.8dd22.93–3.56–.47.773.63.56
12.54 4.00 RyersonHolding RYI ... 2 4.02–1.102.17.91 ... ...
91.5713.25RymanHospitality RHP12.4 11 30.60–4.342.81 3.38 3.28.95-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt295002740025300232002110019000554000536400518800501200483600466000BREADTH DJIAM J J A S O N D J F M ANYSE CUMULATIVE DAILY BREADTH vs DJIAIn generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is added to the next day's total, and so
on. When all five days' numbers are added together, this produces the weekly figure we plot. Dec. 31, 1985 =1000.BREADTH 531,749sDJIAsUnemployed: The S&P 500 Index fell 2.1% on the week and is down 23% this year. On
the NYSE, cumulative breadth resumed its decline with losers outnumbering winners for
the week 3.5 to 1.