M16 BARRON’S March 16, 2020
New York Stock Exchange Composite List
298.49201.61LennoxIntl LII 1.5^20 211.82–48.3910.38 11.51 12.69.77
10.799.22LeoHoldings LHC ...dd10.20–0.13.15 ... ... ...
11.3810.25LeoUn LHC.UT ...cc11.38+0.43 ... ... ... ...
1.700.43LeoHldgsWt LHC.WT ...... .64–0.58 ... ... ... ...
24.5012.95LeviStrauss LEVI 3.2^15 14.42–2.80 ...1.19 1.31.08
11.828.48LexingtonRealty LXP 4.3 9 9.76–1.331.15.09 .12.105
17.672.59LibertyOilfield LBRT 6.7^8 2.98–1.68.53–.03.24 .05
119.6190.99LifeStorage LSI 4.2 18 102.03–16.855.55 3.53 3.771.07
1.810.74LightInTheBox LITB ...dd .96–0.07–.89 –.01.03 ...
147.87101.36EliLilly LLY 2.1 28 139.37–2.098.89 6.79 7.75.74
67.5223.26LincolnNational LNC 5.5^7 28.86–9.264.3810.12 11.13.40
227.85157.00Linde LIN 2.2 42 176.50–12.704.19 8.13 9.13.963
111.7673.00Lindsay LNN 1.5^96 82.10–15.98.202.57 3.12.31
9.603.30Linx LINX ... 59 4.33–1.74 ... .09 .29 ...
17.394.48LionsGateA LGF.A ...dd5.33–1.61–1.33–.64 ... ...
16.554.13LionsGateB LGF.B ...dd5.04–1.48–1.33–.64 ... ...
165.2785.01LithiaMotors LAD 1.3^8 95.40–16.3711.60 12.69 13.56.30
6.032.75LithiumAmericas LAC ... 6 3.29–0.81–.32 –.24 –.39 ...
76.6031.80LiveNationEnt LYV ...dd42.85–10.15–.02.43 .76 ...
13.605.49Livent LTHM ... 19 6.36–2.25.34 .25 .39 ...
63.2323.44LiveRamp RAMP ...dd29.07–5.4913.71 ... ... ...
3.581.75LloydsBanking LYG 8.5 11 1.93–0.37.18 .34 .36.0556
442.53292.53LockheedMartin LMT 2.9 15 328.59–53.8821.95 24.26 26.572.40
56.8833.18Loews L .7 12 37.01–7.173.07 3.40 3.50.0625
13.183.80LomaNegra LOMA ... 8 4.46–1.34.07 .65 .49 ...
34.3517.97LouisianaPacific LPX 2.8dd20.71–6.49–.04 1.89 1.99.145
126.7388.38Lowe's LOW 2.3 18 96.49–8.825.49 6.56 7.52.55
2.651.02Luby's LUB ...dd1.28–0.90–.51.04 .08 ...
14.445.63LumberLiqu LL ... 18 5.90–3.58.34 .74 .67 ...
26.2511.01Luxfer LXFR 4.1cc12.22–3.19.111.38 1.62.125
26.998.25Lydall LDL ...dd9.17–1.20–4.08.981.50 ...
98.9142.03LyondellBasell LYB 9.0 5 46.84–25.159.58 9.3010.221.05M
175.72101.03M&TBank MTB 3.9 8 112.75–12.38 ...13.49 14.351.10
10.906.19MBIA MBI ...dd6.87–1.26–4.43–.69 –.56 ...
48.9925.20MDCHoldings MDC 4.7 8 28.17–12.103.72 4.16 4.61.33
32.2222.20MDURscs MDU 3.6 14 23.32–6.221.69 1.76 1.86.2075
8.095.83MFAFinancial MFA13.2 8 6.07–1.33.79 .81 .84 .20
15.249.30MGICInvestmentMTG 2.5 5 9.69–2.731.85 1.82 1.93.06
34.3718.80MGMGrowthPropMGP 8.1 24 23.21–3.84.971.14 ... .47
34.6414.03MGMResorts MGM 3.9^4 15.44–4.953.88.751.19.15
48.0222.18MIHomes MHO ... 5 24.03–12.664.48 4.80 5.32 ...
15.701.05MOGU MOGU ...dd1.10–0.68–3.24–18.64.47 ...
34.5911.71MPLX MPLX20.6 11 13.05–5.241.00 2.36 2.47.6875
18.913.68MRCGlobal MRC ...^30 5.10–2.49.18 .29 .56 ...
142.3493.82MSASafety MSA 1.4 34 116.71–12.693.48 5.18 5.56.42
335.43185.45MSCI MSCI 1.0^43 283.40–2.446.59 7.39 8.51.68
86.1648.61MSCIndustrial MSM 5.6 11 53.29–6.695.20 4.83 5.095.00
23.8310.41MSGNetworksMSGN ...^5 11.88–1.37 ...2.71 2.61 ...
10.457.89MVCCapital MVC 8.6 6 7.95–1.19 ... .75 .71 .17
9.103.11MVOil MVO28.0^3 3.30–1.17 ...2.80 3.74.19
44.7311.33Macerich MAC22.3 18 13.43–6.00.68 .61 .28 .75
24.8816.05Mack-Cali CLI 4.2^9 18.84–1.63.95–.51 –.47.20
45.9325.33MacquarieInfr MIC14.7 15 27.29–11.421.82 1.49 1.641.00
26.337.21Macy's M18.8^4 8.03–3.461.81 2.46 2.38.3775
316.39193.40MadisonSquGardenMSG ...dd221.30–26.40.48 .62–.62 ...
67.7537.47MagellanMid MMP10.1^9 40.08–12.064.46 ... ...1.0275
57.0935.19MagnaIntl MGA 4.2 7 37.87–7.015.61 6.45 7.23.40
16.067.40MagnaChipSem MX ...dd8.44–1.72–.64.81 .87 ...
14.133.58MagnoliaOil MGY ... 24 4.98–1.28.28–.18 –.06 ...
45.1024.46MainStreetCapMAIN 8.7 14 28.18–8.722.06 2.38 2.42.205
24.121.43Mallinckrodt MNK ...dd3.04+0.11–11.886.66 4.48 ...
20.4813.29ManchesterUnitedMANU 1.3 85 14.33–2.75.15 .09 .08 .09
19.378.80Manitowoc MTW ... 8 10.59–0.531.31.751.11 ...
2.491.16Manning&Napier MN 6.4 19 1.25–0.34.09 .17 .15.02
100.9963.07Manpower MAN 2.9 10 75.08+2.167.72 7.62 8.281.09
21.2311.48ManulifeFin MFC 6.5 6 12.96–3.102.09 2.35 2.54.1892
18.933.32MarathonOil MRO 4.4 8 4.53–2.30.59 .10 .29 .05
69.6522.50MarathonPetrolMPC 9.3 6 24.92–14.233.97 5.25 5.54.58
43.5024.92Marcus&Millichap MMI ... 14 27.65–3.111.95 2.04 2.16 ...
41.8113.65Marcus MCS 4.4 12 15.42–8.301.35 1.59 1.68.17
18.438.46MarineProducts MPX 5.3 11 9.00–3.29.83 .87 .93 .12
23.159.15MarineMax HZO ... 6 10.52–4.421.57 1.90 1.79 ...
1347.64936.82Markel MKL ... 8 1046.61–170.33129.0740.18 42.15 ...
131.2764.44MarriottVacations VAC 2.4 28 88.43–6.453.09 9.48 ... .54
119.8891.35Marsh&McLen MMC 1.8 29 98.64–7.033.41 5.06 5.64.455
281.82185.13MartinMarietta MLM 1.1 20 198.25–40.509.7411.42 13.22.55
50.0634.79Masco MAS 1.4 18 39.79–2.313.22 2.50 2.85.135
89.2147.04MasoniteIntl DOOR ... 36 62.53–9.851.77 4.84 5.81 ...
73.7126.33MasTec MTZ ... 6 28.50–17.865.17 5.56 5.78 ...
347.25227.84Mastercard MA .6 34 270.01–17.00 ...8.8910.66.40
22.251.59MatadorRscs MTDR ... 4 2.64–3.91.75 .681.01 ...
71.9734.50Materion MTRN 1.2 15 37.88–8.652.45 3.17 3.42.11
42.1626.36Matson MATX 2.8 16 31.47–0.871.91 1.92 2.36.22
13.629.20MauiLand MLP ...dd10.61–0.66–.54 –.27 –.24 ...
21.453.83MaxarTech MAXR .4 6 11.08–3.581.83–1.21–.68.01
82.0252.30Maximus MMS 2.0 15 55.24–9.473.72 4.01 3.97.28
28.7010.07MaxLinear MXL ...dd11.65–2.58–.28.69 .94 ...
17.403.89MayvilleEngg MEC ...dd5.59–1.17–.27.19 .45 ...
174.58128.15McCormick MKC 1.8 26 135.00–15.64 ...5.30 5.63.62
174.09130.49McCormickVtgMKC.V1.8 26 134.40–14.80 ...5.30 5.63.62
221.93168.20McDonalds MCD 2.8 22 177.13–21.737.88 8.54 9.231.25
2.140.62McEwenMiningMUX ...dd .63–0.33–.13 –.09 –.02 ...
172.18111.71McKesson MCK 1.2dd132.57–8.92.1714.76 15.81.41
3.431.46Mechel MTL ... 2 1.65–0.73.97 .40 .45 ...
44.7216.67Medallia MDLA ...dd20.41–2.07–1.35 ... .11 ...
24.2916.55MedicalProp MPW 6.0 21 17.92–5.10.871.12 1.20.27
159.4161.99Medifast MED 6.6 11 68.51–10.956.43 6.27 7.671.13
3.490.83MedleyCapital MCC ...dd .87–0.78–1.77–.04 –.04 ...
3.650.96MedleyMgmt MDLY .0dd1.08–1.03–.65.18 .24 .03
31.5310.98Mednax MD ...dd12.58–3.45–17.943.06 3.14 ...
122.1581.46Medtronic MDT 2.4 23 88.82–10.243.41 5.47 6.01.54
10.399.87MegalithFinAcqnMFAC ... 96 10.22–0.06.05 ... ... ...
10.9410.20MegalithFinUnMFAC.UT ...cc10.62–0.18 ... ... ... ...
0.580.23MegalithFinWtMFAC.WT ...... .35–0.07 ... ... ... ...
92.6472.23Merck MRK 3.2 20 76.75–5.453.81 5.72 6.20.61
65.2234.42MercuryGeneralMCY 6.2 7 40.34–3.975.78 3.22 3.62.63
60.9520.00Meredith MDP10.6dd22.47–0.61–.71 6.40 6.43.595
76.8340.99MeritageHomes MTH ... 7 46.82–20.366.42 6.80 7.46 ...
27.1814.35Meritor MTOR ... 6 17.41–1.133.37 2.75 3.11 ...
15.003.88MesaRoyalty MTR13.2 6 6.58+0.931.19 ... ....0507
32.3910.15MesabiTrust MSB18.7 6 14.30–3.383.47 1.51 2.61.70
41.7024.33MethodeElec MEI 1.6 9 27.88–2.362.43 3.41 3.59.11
53.2828.12MetLife MET 5.5 5 31.93–7.256.06 6.07 6.54.44
51.0926.94MetropolitanBkMCB ... 8 28.35–11.423.56 4.32 5.05 ...
873.51595.91MettlerToledo MTD ... 30 672.64–42.9122.47 24.97 27.84 ...
27.255.30MicroFocus MFGP19.3dd5.79–3.113.89 1.66 ....5833
148.88103.55MidAmApt MAA 3.2 41 126.00–17.303.07 2.48 2.561.00
38.1825.91MillerIndustries MLR 2.5 8 28.77–1.973.43 2.00 1.72.18
63.7531.24MineralsTechs MTX .6 9 35.78–6.553.78 4.26 4.65.0516.954.03MistrasGroup MG ...^30 4.30–2.19.23 .34 ... ...
5.543.61MitsubishiUFJ MUFG 4.7 9 3.76–0.76.60 ... .66.1044
18.718.33MiXTelematics MIXT 2.2 11 9.02–3.17.65 .59 .58.0677
3.202.07MizuhoFin MFG 4.9 31 2.14–0.38.07 .35 .35.0693
11.007.23MobileTeleSys MBT 9.5 7 7.66–1.79.1666.87 71.16.3457
35.8416.68ModelN MODN ...dd21.95–5.34–.60.30 .37 ...
16.674.26ModineMfg MOD ... 25 5.10–0.831.65 ... ... ...
43.8025.12Moelis MC 7.1 15 28.68–0.431.89 2.65 2.83.75
156.6090.32MohawkInds MHK ... 9 96.48–22.0910.30 10.25 11.21 ...
159.00106.50MolinaHealthcareMOH ... 13 146.35+8.1511.47 11.70 12.69 ...
80.0042.00MolsonCoorsA TAP.A 5.2 40 44.00–17.59 ...3.90 4.04.57
64.3236.32MolsonCoorsB TAP 5.4 38 42.56–5.48 ...3.89 4.05.57
15.5310.30MonmouthRealEst MNR 5.4 25 12.60–1.88.12 .41 .51 .17
17.502.07MontageRscs MR ... 1 2.68–0.22.95 .511.00 ...
287.25174.63Moody's MCO 1.1 29 213.07–25.407.42 9.1110.09.56
98.5246.37MoogA MOG.A1.9 10 51.36–23.405.11 5.51 ... .25
97.3648.27MoogB MOG.B2.0 9 50.01–26.355.11 5.52 ... .25
57.5731.21MorganStanley MS 3.7 7 37.50–4.345.19 5.38 5.92.35
29.019.01Mosaic MOS 1.8dd11.01–3.29–2.78.461.40.05
187.49136.01MotorolaSol MSI 1.7 31 154.95–20.974.95 8.75 9.63.64
40.2111.20Movado MOV 6.3 5 12.68–1.772.61 1.63 3.06.20
34.1121.43MuellerIndustries MLI 1.7 13 23.58–3.651.79 1.92 2.00.10
12.718.43MuellerWater MWA 2.2 16 9.42–1.77.40 .62 .69.0525
31.135.96MurphyOil MUR13.2 1 7.60–8.266.98 –.07.30 .25
121.2479.50MurphyUSA MUSA ... 21 100.45–6.474.86 5.62 6.09 ...
19.5511.31MyersIndustries MYE 4.4 18 12.24–2.37.68 .89 .95.135
26.024.14MyovantSciencesMYOV ...dd 7.12–3.18–4.09 –3.39 –2.86 ...N
66.4027.01NACCOInds NC 2.6 5 29.00–7.23 ...13.45 15.50.19
35.8715.97NCR NCR ... 6 18.75–4.433.36 ...3.13 ...
15.712.72NGLEnergy NGL46.6dd 3.35–2.872.01–2.05.44 .39
6.131.19NIO NIO ...dd 3.11–0.44–10.61 –10.15 ... ...
5.452.61NLIndustries NL ... 6 3.00–0.09.53 ... .85 ...
15.725.75NOW DNOW ...dd 6.61–1.48–.89.11 .27 ...
43.6625.86NRGEnergy NRG 4.2 2 28.85–5.4716.944.65 4.21.30
4071.132600.07NVR NVR ...^13 2922.28–922.95221.13 233.39 249.44 ...
4.080.31NaborsIndustries NBR10.8dd .37–0.59–2.11 –1.09–.98.01
10.755.60NamTaiProperty NTP ...dd 5.80–0.54–.35 1.10 1.38 ...
38.9222.29NatlBankHoldingsNBHC 3.1 10 25.48–3.742.55 2.28 2.42.20
61.7134.34NationalFuelGas NFG 4.7^11 37.00–1.593.51 2.92 ....435
69.0848.84NationalGrid NGG 5.5 20 55.69–10.862.93 3.76 3.971.0673
91.1253.90NatlHealthInv NHI 7.6^16 58.40–26.743.67 3.84 4.111.1025
29.378.57NatlOilwell NOV 2.0dd10.18–5.50–15.96.61 .90 .05
113.6069.89NatlPrestoInds NPK 1.3^13 79.10–0.796.01 8.87 9.645.00
59.2641.70NatlRetailProp NNN 4.3 31 48.41–4.571.56 1.73 1.84.515
38.2227.16NatlStorage NSA 4.3dd30.37–5.81–.15.52 .54 .33
23.9010.50Natura&Co NTCO ...cc13.54–3.60.09 .41 .54 ...
18.755.50NaturalGasSvcs NGS ...dd 6.25–1.65.03 .31 .59 ...
14.155.41NaturalGrocersNGVC 4.3 16 6.48–0.83.42 .40 .44 .07
44.719.61NaturalResPtrs NRP15.5dd11.65–1.76–4.356.40 3.91.45
5.230.50Natuzzi NTZ ... 0 .58–0.273.58 2.86.26 ...
6.271.20Nautilus NLS ...dd 1.48–1.05–3.13–.52 –.31 ...
13.996.36NavigatorHldgsNVGS ...dd 6.55–1.06–.10 ... ... ...
11.523.01NaviosMaritime NNA30.2dd 3.98–0.10–4.753.50 5.81.30
8.102.01NaviosMaritime NM ...dd 2.53–0.58–12.43–7.563.41 ...
21.306.25NaviosMaritimeNMM17.5dd 6.85–1.58–5.625.21 7.57.30
38.0021.32NavistarIntl NAV ... 15 26.27–6.932.22 2.38 2.86 ...
77.5541.18Neenah NP 4.3 13 43.23–12.923.26 3.73 3.99.47
69.9743.74Nelnet NNI 1.7 14 47.88–2.12 ...5.00 5.00.20
9.463.26NeoPhotonics NPTN ...dd 6.46–0.23–.36.34 .41 ...
10.452.31Nesco NSCO ...dd 2.85–0.56–.82.01 .85 ...
1.700.25NescoWt NSCO.WT ...... .30–0.04 ... ... ... ...
148.0542.82Nevro NVRO ...dd100.67–27.64–3.37 –1.88 –1.30 ...
10.838.20NewFrontierHlth NFH ...dd 9.19–0.19 ... ... ... ...
1.950.55NewFrontierWtNFH.WT ......1.08–0.20 ... ... ... ...
6.003.03NewHome NWHM ...dd 3.03–1.95–.40.14 .47 ...
51.2028.56NewJerseyRscs NJR 3.8 17 33.00–5.041.89 2.10 2.32.3125
14.459.22NewMountainFinNMFC13.2 8 10.27–2.571.22 1.38 1.40.34
142.3876.66NewOrientalEduc EDU ... 48 122.08–6.751.50 ...4.20 ...
108.9136.04NewRelic NEWR ...dd44.24–9.50–.72 ... .54 ...
17.6610.90NewResidInvt NRZ16.5 9 12.09–3.621.34 2.13 2.24.50
8.353.41NewSeniorInvt SNR13.9dd 3.75–2.46 ...–.23 –.18.13
13.799.11NYCmntyBcp NYCB 6.4 14 10.60–1.16.77 .85 .95 .17
40.2227.35NYTimesA NYT .7 40 33.16–4.32 ... .86 .98 .06
505.16350.75NewMarket NEU 2.0 16 371.41–45.2322.73 21.48 23.161.90
52.5029.77Newmont NEM 1.4 11 39.50–12.853.81 ... ... .14
9.571.08NewparkResources NR ...dd 1.25–1.71–.14.15 .25 ...
12.803.96NexaResourcesNEXA 8.2dd 4.62–2.03–1.11–.03.11.3775
19.5013.02NexPointRealEstNREF ... ...14.99–2.91 ...1.38 1.76 ...
52.8732.15NexPointResidentlNXRT 3.2 10 39.06–9.364.03 –.09 –.10.3125
283.35187.30NextEraEnergy NEE 2.5 29 221.56–50.267.76 9.08 9.851.40
56.7442.00NextEraEnergyUnNEE.PRO5.1...45.93–8.25 ... ... ....609
50.0036.34NextEraEnergyUnNEE.PRP ......38.50–9.66 ... ... ... ...
61.8742.85NextEraEnergy NEP 4.3dd47.31–11.19–1.511.51 2.27.535
12.501.02NexTierOilfield NEX ...dd 1.18–2.26–.86 –.54 –.30 ...
27.5713.48NielsenHoldingsNLSN 1.6dd15.05–1.31–1.171.72 1.79.06
105.6271.76Nike NKE 1.3 26 75.58–12.78 ...2.89 ....245
24.450.83NineEnergy NINE ...dd .95–1.21–7.43 –1.21–.48 ...
30.6723.42NiSource NI 3.3 29 25.18–4.28.871.35 1.42.21
57.6321.99NoahHoldings NOAH ... 12 24.45–1.842.09 ... ... ...
3.210.20Noble NE ...dd .28–0.15–2.81 –1.60 –1.38 ...
6.422.54Nokia NOK 6.2 ...2.74–0.83 ... .27 .35.0558
23.0614.62NomadFoods NOMD ... 20 17.64–1.89 ...1.20 1.30 ...
5.413.05NomuraHoldings NMR 3.8 5 3.83–0.41–.27.73 .52.137
33.7014.53Norbord OSB ...dd17.05–8.66–.51 2.47 2.22 ...
5.281.66NordicAmTankers NAT 4.1dd 3.18+0.45–.07.93 .86 .07
46.2019.22Nordstrom JWN 6.9 7 21.59–7.453.18 3.36 3.50.37
219.88129.24NorfolkSouthern NSC 2.5 14 146.86–27.7410.25 10.98 12.43.94
13.626.75NorthAmConstr NOA 1.6 8 7.48–0.891.09 1.74 1.94.0301
7.752.94NoEuroOil NRT22.8 4 2.98–0.26.82 ... ... .08
385.01263.29NorthropGrum NOC 1.7 24 314.50–14.4613.22 23.34 ...1.32
77.2651.60NorthwestNat NWN 3.3 28 58.14–11.072.07 2.38 2.55.4775
80.5261.49Northwestern NWE 3.6 17 67.52–9.393.98 3.53 3.69.60
59.789.60NorwegCruise NCLH ... 3 11.10–16.004.30 3.66 5.01 ...
99.8472.16Novartis NVS ... 16 79.61–6.115.13 5.71 6.32 ...
64.8246.47NovoNordisk NVO 1.6 23 56.72–5.832.46 2.73 3.07.7874
64.9018.32NuSkinEnts NUS 7.7 6 19.54–5.493.10 2.14 2.59.375
61.1731.60Nucor NUE 4.5 9 35.84–3.774.14 3.82 3.69.4025
30.0610.40NuSTAREnergy NS21.9dd10.94–8.73–2.301.69 1.70.60
55.3427.25Nutrien NTR 5.8 18 31.29–7.231.70 2.23 2.78.45
28.7516.05nVentElectric NVT 3.7 15 19.04–3.421.29 ... ....175O
24.9511.50OFGBancorp OFG 2.1 14 13.10–3.54.922.32 2.66.07
46.4330.42OGEEnergy OGE 4.7 15 33.17–4.582.16 2.27 2.36.3875
20.145.25O-IGlass OI 2.7dd 7.49–1.83–2.582.18 2.33.05
96.9765.85ONEGas OGS 2.7 23 78.98–9.153.51 3.61 3.84.54
78.4826.87ONEOK OKE12.2 10 30.72–30.493.07 3.69 4.27.93510.6110.10OaktreeAcqnOAC.UT ......10.35–0.21 ... ... ... ...
10.199.78OaktreeAcqn OAC ......9.84–0.25 ... ... ... ...
1.950.80OaktreeAcqnWtOAC.WT ......1.49–0.36 ... ... ... ...
2.700.19ObsidianEnergy OBE ...dd .23–0.19–3.24 ... ... ...
68.839.44OccidentalPetrol OXY22.2dd14.26–12.60–1.22 –1.19.98 .79
21.292.65OceaneeringIntl OII ...dd3.23–4.94–3.52–.61 –.42 ...
2.230.80OcwenFinancialOCN ...dd1.09–0.01–1.06–.25.08 ...
2.510.68Oi OIBR.C ...dd .77–0.0522.41–.55–1.10 ...
38.8027.51OilDriAmerica ODC 3.2^13 30.87–1.241.67 1.43 1.46.25
21.272.09OilStatesIntl OIS ...dd2.42–3.51–3.90–.63 –.26 ...
24.1015.75OldRepublic ORI 4.7^5 17.99–2.913.51 1.72 1.80.21
25.358.91Olin OLN 7.7dd10.36–2.58–.07 –.11.89 .20
45.2222.00OmegaHealthcare OHI10.1^17 26.49–12.801.58 1.68 1.74.67
85.0555.35Omnicom OMC 4.1 10 62.91–2.916.06 6.34 6.70.65
10.155.48OmnovaSol OMN ...dd9.91–0.19–.50.72 .60 ...
5.921.31OnDeckCapitalONDK ... 5 1.69–1.07.36 .43 .57 ...
31.7816.99OneLiberty OLP 9.5^30 18.90–6.451.05.84 .82 .45
16.609.43OneConnectFinTechOCFT ...dd11.73–0.43–.77 –.58 –.43 ...
48.9228.01OneMain OMF 4.2 5 31.58–4.476.27 6.85 7.542.50
8.984.68OneSmartIntl ONE ... 42 5.19–0.22.192.91 2.38 ...
42.5024.02OntoInnovationONTO ...cc27.98–3.56.061.90 2.72 ...
15.849.85Ooma OOMA ...dd11.74–3.52–.89.12 .19 ...
31.8216.90OppenheimerA OPY 2.4 5 20.15–2.56 ... ... ... .12
60.5039.71Oracle ORCL 2.0 15 47.93+0.562.97 3.88 4.20.24
16.8010.52Orange ORAN 5.6 13 11.01–2.66 ...1.16 1.24.4505
7.003.49OrchidIslandCapORC24.9 9 3.86–2.06.43 .92 .95 .08
21.879.62OrionEngCarbons OEC 7.3 8 11.02–2.851.45 1.72 1.81.20
5.991.80OrionGroup ORN ...dd1.95–1.28–.18.15 .32 ...
89.2163.84Orix IX 4.7 6 66.89–12.4411.40 11.98 12.661.6088
87.0754.00OrmatTech ORA .7 37 63.10–7.881.72 1.84 2.32.11
95.6254.38Oshkosh OSK 2.0 8 60.00–9.298.21 7.77 8.15.30
13.435.25OsiskoGoldRoyal OR 2.9dd5.26–3.39–1.17 ... ....0378
10.509.99OspreyTechUnSFTW.UT ......10.10–0.27 ... ... ... ...
10.339.70OspreyTechA SFTW ......9.80–0.12 ... ... ... ...
1.050.69OspreyTechWtSFTW.WT ...... .92–0.08 ... ... ... ...
31.2015.98OutfrontMedia OUT 7.8 20 19.38–5.31.971.35 1.52.38
2.721.46OverseasShip OSG ...dd2.42+0.09.15 ... ... ...
38.502.21Ovintiv OVV12.1 21 3.09–4.85.182.06 2.12.0938
8.432.43Owens&Minor OMI .2dd4.36–1.25–1.03.55 .64.0025
68.7238.65OwensCorning OC 2.3 11 41.75–9.113.68 5.14 5.73.24
19.1911.58OwlRock ORCC10.1 10 12.30–2.411.53 1.55 1.29.08
85.3644.65OxfordIndustriesOXM 3.3 11 45.35–12.463.94 4.76 5.15.37PQ
35.1510.07PBFEnergy PBF 7.5 6 16.00–1.062.64 2.83 2.97.30
22.008.05PBFLogistics PBFX25.8^5 8.06–8.111.71 2.10 2.20.52
25.193.55PG&E PCG ...dd10.21–4.06–14.50 ... ... ...
18.489.82PGTInnovationsPGTI ...^15 10.77–4.82.74 .921.07 ...
53.2134.27PJTPartners PJT .5 31 38.04–5.221.21 3.06 3.53.05
25.7217.75PLDT PHI 5.1^10 19.21–0.992.01 2.26 2.20.7704
161.7990.89PNCFin PNC 4.3 9 106.98–7.2511.39 11.63 12.401.15
56.1438.47PNMResourcesPNM 3.0^43 41.38–10.45.972.21 2.36.3075
61.2233.04POSCO PKX 5.2 15 36.78–2.49 ...5.52 6.381.0612
134.3686.44PPGInd PPG 2.2^18 94.19–7.265.22 ... ... .51
36.8325.18PPL PPL 6.1 12 27.42–4.092.37 2.50 2.49.415
17.268.71PQGroup PQG ...^16 9.63–1.94.59 .941.07 ...
75.4028.42PROS PRO ...dd31.21–11.82–1.72–.34 –.01 ...
192.13122.03PSBusinessParks PSB 2.9^36 142.96–12.953.95 3.03 3.531.05
134.2442.77PVH PVH .3 6 50.34–18.849.65 ...11.48.0375
2.370.18PacificCoastOilROYT79.4^1 .22–0.05.01 .22 .08.0038
15.660.59PacificDrilling PACD ...dd .75–0.40–29.09 ... ... ...
114.7871.05PackagingCpAm PKG 3.7 11 84.36–6.427.34 5.95 6.06.79
59.8213.75PagerDuty PD ...dd15.61–3.98 ...–.39 –.23 ...
53.4320.25PagSeguroDig PAGS ... 22 23.31–4.19 ... ... ... ...
251.11138.55PaloAltoNtwksPANW ...dd151.57–24.60–.87 4.59 5.82 ...
36.419.26PampaEnergia PAM ... 1 10.34–3.099.50 2.01 3.41 ...
16.664.00PanhandleOil&Gas PHX 3.8dd4.20–1.45–2.43–.05.39 .04
25.698.99ParPacific PARR ... 15 10.76–3.28.801.54 1.90 ...
35.1014.12ParTechnology PAR ...dd16.00–8.18–.96 –.49.18 ...
15.118.99ParamountGroupPGRE 4.1dd9.71–2.13–.16.08 .02 .10
19.2911.69ParkAerospace PKE 3.2 30 12.62–1.195.57.62 .78.10
33.027.75ParkHotels PK19.3 7 9.31–6.971.44 1.21 1.16.45
215.94126.19ParkerHannifin PH 2.5 13 140.32–24.6711.48 10.70 11.87.88
22.114.77ParsleyEnergy PE 2.2 10 6.55–4.02.631.29 1.24.05
45.4027.37Parsons PSN ... 24 29.33–7.951.30 1.87 2.31 ...
8.810.54PartyCity PRTY ...dd .64–0.96–5.71.70 .76 ...
342.00174.02PaycomSoftwarePAYC ... 73 226.62–41.093.09 ...5.27 ...
30.542.51PeabodyEnergy BTU .0dd3.49–1.16–2.04 –1.63–.65.145
11.516.40Pearson PSO 3.6 16 6.87–0.44.43 .59 .58.174
33.598.76PebblebrookHotel PEB13.7 17 11.06–6.88.63 .71 .26 .38
40.6517.70PembinaPipeline PBA 9.2 10 20.75–13.602.00 1.84 2.08.1569
1.840.36PenneyJC JCP ...dd .60–0.01–.84 –.67 –.67 ...
7.930.90PAReit PEI53.8dd1.56–0.45–.52 –.48 –.59.21
39.5720.36PennyMacFin PFSI ... 6 29.13–8.374.89 4.81 4.86 ...
23.7914.00PennyMacMtg PMT12.5 6 15.00–6.452.42 2.23 2.19.47
53.8133.77PenskeAuto PAG 4.5 7 36.14–8.125.28 5.65 5.83.42
47.4332.83Pentair PNR 2.1 17 35.81–2.472.09 2.52 2.72.19
194.93122.40Penumbra PEN ...cc167.43–13.451.34 1.25 1.79 ...
54.4921.45PerformanceFoodPFGC ... 16 25.63–13.311.59 2.26 2.58 ...
103.0066.47PerkinElmer PKI .4 36 73.82–9.692.04 4.55 5.10.07
7.773.10PermianBasin PBT13.7 7 3.25–0.53.661.12 1.29.0503
3.710.67PermianvilleRT PVL29.3 4 1.10–0.54.31 .24 .05.0245
9.352.42PermRock PRT26.8 3 2.54–1.901.28 1.26.83.0511
63.8640.17Perrigo PRGO 1.9 43 46.29–6.881.07 4.12 4.40.225
29.8816.86Perspecta PRSP 1.3 32 18.56–5.72.44 ... ... .06
68.8030.45PetroChina PTR 5.0 8 34.00–3.354.34 3.93 3.46.4059
17.904.83PetroleoBrasil PBR 2.9 4 6.58–3.941.56.79 .93.0995
15.754.55PetroleoBrasilAPBR.A6.1 4 6.31–3.581.56.891.09.098
44.5630.00Pfizer PFE 4.6 11 32.71–2.312.87 2.47 ... .38
92.7469.27PhilipMorris PM 5.9 17 79.50–7.774.61 5.59 6.041.17
119.9244.81Phillips66 PSX 6.6 8 54.36–14.946.77 8.44 9.54.90
65.2230.04Phillips66Ptrs PSXP 9.2 9 37.50–11.274.29 ...4.68.875
4.601.36PhoenixNewMediaFENG .0dd1.51–0.27–.13.65 .701.3712
13.908.93PhoenixTree DNK ...dd9.40–2.28 ...–153.37–8.98 ...
34.8519.67Phreesia PHR ...dd20.30–7.85–1.23–.42 –.33 ...
20.7814.98PhysiciansRealtyDOC 5.3 44 17.21–3.06.39 .31 .32 .23
24.7816.23PiedmontOfficeAPDM 4.4 10 18.96–3.771.82.56 .62 .21
29.8015.22PingIdentity PING ...dd16.51–4.82–.02.31 .49 ...
105.5176.88PinnacleWest PNW 3.8 17 81.57–17.744.77 4.85 5.12.7825
36.8312.19Pinterest PINS ...dd14.31–4.20–3.24.06 .25 ...
178.2258.81PioneerNatRscs PXD 3.1 16 70.68–34.444.50 7.86 9.08.55
87.4544.47PiperSandler PIPR 3.0 9 49.47–17.887.69 7.43 7.85.75
7.282.25PitneyBowes PBI 7.6 44 2.64–0.511.10.64 .80 .05
1.080.70PivotalInvCorp.IIWtPIC.WT ...... .70 ... ... ... ... ...
10.359.90PivotalInvtII PIC.UT ......10.05–0.19 ... ... ... ...
10.089.72PivotalInvII PIC ... ...9.85–0.18 ... ... ... ...
25.276.30PlainsAllAmPipe PAA21.5 3 6.70–5.292.65 1.66 1.82.36
25.826.46PlainsGP PAGP20.2 4 7.14–5.061.96 1.18 1.31.36
88.7746.17PlanetFitness PLNT ... 38 53.98–10.371.41 1.88 2.33 ...
53.926.61Plantronics PLT 7.9dd7.62–3.37–3.612.72 6.71.15
26.953.63PlayAGS AGS ...dd4.03–2.18–.33.15 .40 ...21.5013.20PlymouthIndREITPLYM 9.8dd15.30–3.34–2.88 –1.12–.29.375
104.3759.84Polaris PII 3.6 13 68.52–17.075.20 6.96 7.61.62
37.3316.88PolyOne POL 4.3^11 18.90–4.427.58 1.82 2.18.2025
63.0844.68PortlandGenElec POR 3.2 20 48.83–9.502.39 2.58 2.74.385
113.7379.54PostHoldings POST ...^65 86.92–12.691.66 4.49 5.56 ...
18.2013.93PostalRealty PSTL 3.4 ...14.54–0.66 ...–.13.11 .17
3.010.41PrecisionDrilling PDS ...^29 .45–0.59.02–.14 –.07 ...
16.937.07PrefApartment APTS12.9dd 8.13–1.74–2.73 –3.08 –3.48.2625
46.1227.49PrestigeCnsHlth PBH ...dd34.15–3.92–.69 2.81 2.98 ...
13.835.30PretiumResources PVG ... 25 5.49–2.12.22 .46 .69 ...
138.0583.47Primerica PRI 1.6^11 98.72–11.438.62 9.36 ... .40
16.0011.38PrimoWater PRMW1.8cc13.32–1.77.02 ... ... .06
42.0318.00ProAssurance PRA 5.7cc21.86–3.45.02 .30 .04.31
128.0999.09Procter&Gamble PG 2.6 67 114.07–7.591.43 ... ....7459
84.9667.94Progressive PGR .5^12 78.07–2.456.72 5.26 5.66.10
99.7962.01Prologis PLD 3.0 32 77.82–8.062.46 ... ... .58
25.383.02ProPetro PUMP ...^2 3.76–3.162.00 2.58 2.85 ...
21.0011.80ProSightGlobalPROS ... 15 13.44–0.59.941.45 1.74 ...
75.2245.66ProsperityBcshs PB 3.3 12 56.61–6.274.52 5.29 5.50.46
119.9869.54ProtoLabs PRLB ... 31 73.20–10.922.35 2.36 2.74 ...
27.5713.24ProvidentFinSvcs PFS 6.2 8 14.78–4.931.74 1.64 1.65.23
106.4046.30PrudentialFin PRU 8.3 5 52.92–16.8910.11 12.28 13.511.10
46.5021.00Prudential PUK 3.9 7 23.82–7.04.613.73 3.92.5194
63.8842.23PublicServiceEnt PEG 4.4 13 44.14–10.593.33 3.38 3.45.49
266.76201.19PublicStorage PSA 3.8 29 211.34–17.607.29 7.44 7.732.00
47.3725.24PulteGroup PHM 1.6 8 30.53–10.973.66 4.17 4.53.12
23.5311.60PureStorage PSTG ...dd11.89–3.19–.79.23 .37 ...
14.045.30Puxin NEW ...dd 6.01–2.13–1.753.23 8.87 ...
32.692.08PyxusIntl PYX ...dd 2.48–1.13–7.787.00 9.00 ...
10.425.00PzenaInvtMgmt PZN 2.2 12 5.57–0.77.46 .70 .75 .43
8.470.48QEPResources QEP 9.3dd .86–0.58–.41.01–.05.02
63.8442.66QTSRealty QTS 3.4dd54.96–1.88 ... .19 .34 .47
93.9058.65Q2Holdings QTWO ...dd65.05–4.70–1.53.09 .42 ...
43.1625.04Qiagen QGEN ...dd41.02–0.55–.18 1.52 1.65 ...
12.882.80QuadGraphics QUAD18.6dd 3.23–0.73 ... .45 .43 .15
224.30128.41QuakerChemicalKWR 1.1 64 144.91–12.772.08 6.45 8.22.385
20.4212.04QuanexBldg NX 2.5dd12.72–4.82–1.42 ...1.17.08
44.0928.95QuantaServicesPWR .6 12 32.45–5.79 ...3.79 4.17.05
9.211.74Qudian QD ... 1 2.10–0.011.1810.62 11.98 ...
118.5884.32QuestDiag DGX 2.3 15 96.77–15.256.28 6.69 6.97.56
5.260.85QuintanaEnergy QES ...dd 1.47–0.29–2.24–.90 –.86 ...
2.490.33QuorumHealth QHC ...dd .53–0.55–6.91 –2.77 –1.01 ...
11.995.69QuotientTech QUOT ...dd 6.75–1.23–.41 –.24 –.07 ...R
27.2617.70RELX RELX 3.0^20 19.43–4.78.99 ...1.34.418
44.1621.89RE/MAX RMAX 3.2 19 27.35–0.331.40 2.12 2.28.22
14.995.21REV REVG 3.1dd 6.35–0.89–.20.65 .97.05
256.2784.11RH RH ... 16 123.12–44.105.6811.51 11.19 ...
99.9366.02RLI RLI 1.2^19 78.92–2.964.23 2.52 2.55.23
19.046.60RLJLodging RLJ15.7 14 8.39–3.78.59 .47 .54 .33
10.309.97RMGAcqn RMG.UT ......10.25–0.01 ... ... ... ...
10.109.03RMGAcqn RMG ... ...9.85–0.20 ... ... ... ...
1.000.57RMGAcqnWtRMG.WT ...... .70 ... ... ... ... ...
13.111.85RPC RES .0dd 2.05–0.81–.41 –.21 –.10.05
77.4753.40RPM RPM 2.3^25 63.31–4.902.01 3.33 4.08.36
15.189.85RPTRealty RPT 8.4 11 10.43–2.571.04.16 .14 .22
5.081.30RRDonnelley RRD 7.1dd 1.70+0.11–1.31.64 .55 .03
2.900.18RTWRetail RTW ...dd .24–0.05.06 ... .15 ...
8.373.10RYBEducation RYB ...dd 3.43–0.48–.06.11 .11 ...
5.800.70RaMedicalSys RMED ...dd 1.32–0.19–4.33 ... ... ...
26.3216.70RadianGroup RDN 2.7 6 18.41–4.153.20 ... ....125
30.8611.00Rafael RFL ...dd14.02–2.67 ... ... ... ...
133.6376.65RalphLauren RL 3.3 10 83.67–22.105.27 7.78 ....6875
11.541.61RangeResources RRC 2.8dd 2.82+0.20–6.92–.11 ... .02
8.762.49RangerEnergySvcsRNGR ... 20 4.77–1.23.21 ... .74 ...
10.354.32Ranpak PACK ...dd 6.95–0.94 ... .08 .14 ...
1.560.51RanpakWt PACK.WT ......1.40–0.06 ... ... ... ...
102.4558.79RaymondJames RJF 2.0 10 72.33–1.277.17 7.16 ... .37
15.660.98RayonierAdvMatlsRYAM .0dd 1.22–0.54–.57–1.42–.43.07
33.1018.72Rayonier RYN 4.7 51 23.21–2.84.46 .40 .48 .27
233.48135.00Raytheon RTN 2.5 13 149.85–33.3111.93 12.64 14.05.9425
16.909.54ReadyCapital RC14.9 6 10.74–3.711.72 1.65 1.68.40
13.884.33Realogy RLGY .0dd 5.51–2.16–1.65.751.11.09
84.9266.06RealtyIncome O 3.9 52 71.92–4.731.38 1.55 1.71.2325
8.692.01RedLionHotels RLH ...dd 2.27–0.18–.76 ... ... ...
18.0111.25RedwoodTrust RWT10.2 9 12.56–4.591.46 1.61 1.72.32
90.1963.16RegalBeloit RBC 1.8 12 67.56–8.505.66 5.80 6.47.30
34.9318.86RegionalMgmt RM ... 5 20.01–5.163.80 4.01 4.64 ...
17.549.20RegionsFin RF 6.2 7 9.98–3.001.50 1.61 1.69.155
23.278.47Regis RGS ...dd 9.21–1.67–.34 1.44.83 ...
169.2682.52ReinsGrp RGA 2.9 7 96.25–21.6013.62 13.83 14.94.70
122.1780.10RelianceSteel RS 2.8 9 89.92–12.7810.348.39 8.75.625
202.68141.00RenaissanceRe RNR .9 9 155.08–20.2816.29 15.22 16.34.35
2.090.86ReneSola SOL ...dd .93–0.34.05 .08 .12 ...
7.260.78Renren RENN ... 0 .84–0.31–2.45 –1.65 –1.65 ...
10.489.62ReplayAcqn RPLA ...cc 9.90–0.16 ... ... ... ...
10.579.99ReplayAcqnUnRPLA.UT ......10.20–0.36 ... ... ... ...
0.900.30 ReplayAcqnWtRPLA.WT ...... .90+0.05 ... ... ... ...
100.9176.13RepublicSvcs RSG 1.9 25 84.98–10.543.33 3.52 3.81.405
23.996.34ResideoTech REZI ... 23 6.75–2.74.291.45 1.57 ...
177.9996.81ResMed RMD 1.0 48 149.73–16.352.80 4.27 ... .39
8.311.80ResoluteForest RFP ...dd 2.01–0.47–.51 –.41.65 ...
79.4641.31RestaurantBrands QSR 4.6 24 45.63–9.402.46 2.77 3.04.52
14.307.47RetailPropofAmerRPAI 8.3 53 8.02–2.05.15 .30 .29.1656
38.8518.60RetailValue RVI 9.7 9 21.04–2.972.46 2.59–1.672.05
27.4610.98Revlon REV ...dd11.77–5.70–2.97 –2.29 –1.62 ...
48.369.00Revolve RVLV ...dd 9.49–4.50–.09.53 .70 ...
98.7933.81RexAmerRes REX ... 77 49.88–13.034.91.672.77 ...
53.4835.09RexfordIndlRealtyREXR 2.0 93 43.71–5.17.47 .32 .33.215
35.6421.86Rexnord RXN 1.3 19 25.39–2.51.282.01 2.26.08
252.20101.33RingCentral RNG ...dd174.60–42.04 ... .941.21 ...
64.0237.14RioTinto RIO 8.7 9 43.90–2.26 ...5.15 4.602.31
45.1631.84RitchieBros RBA 2.3 26 34.89–5.601.37 1.50 1.69.20
23.885.04RiteAid RAD ...dd11.70–4.45–7.99.37 .28 ...
13.006.02RoadrunnerTransRRTS ...dd 7.25–0.04–107.50–4.28–.67 ...
69.0842.87RobertHalf RHI 2.9 12 47.23–1.833.90 4.13 4.39.34
209.61143.91Rockwell ROK 2.5 21 166.18–12.675.83 8.86 9.411.02
54.8236.64RogersCommB RCI 3.6 14 42.64–4.86 ...3.21 3.44.3736
206.4384.64Rogers ROG ... 38 95.78–15.392.53 4.96 7.34 ...
43.9131.36Rollins ROL 1.3 61 37.82–1.93.62 .80 .90 .12
395.00290.48RoperTech ROP .7 19 313.52–36.8116.82 13.57 14.19.5125
26.8810.19RosettaStone RST ...dd11.86–5.19–.55 ...–.64 ...
82.7456.08RoyalBkCanada RY 4.9 10 64.72–7.976.61 6.95 7.23.8146
7.313.12RoyalBkScotland RBS 2.8 5 3.46–0.60.66 .51 .59.1296
135.3228.61RoyalCaribbean RCL 9.7 4 32.33–32.688.95 7.32 9.80.78
66.4827.66RoyalDutchA RDS.A10.6 8 30.08–11.79 ...3.85 4.73.94
67.4526.50RoyalDutchB RDS.B13.0 7 28.87–13.00 ...3.85 4.67.94
13.115.35RubiconProjectRUBI ...dd 6.02–3.15–.48.16 .34 ...
67.6526.31RyderSystem R 7.3dd30.89–3.54–.47 1.47 3.63.56
12.545.61RyersonHolding RYI ... 3 6.00–2.582.17 1.35 1.97 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt