THE WALL STREET JOURNAL. Thursday, March 12, 2020 |B9
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
tBarclays BCS5.87 -0.31
BarrickGoldGOLD18.79-1.08
BauschHealthBHC18.45 -0.91
BaxterIntl BAX77.97-5.01
BectonDicknsnBDX231.91-5.40
BeiGene BGNE145.69-10.58
Berkley WRB58.15-4.96
BerkHathwy BBRK.B194.64-8.09
BerkHathwy ABRK.A 292130 -11431
BestBuy BBY65.37-4.75
BeyondMeatBYND82.64-8.34
Bilibili BILI25.67 -0.33
Bio-Techne TECH180.58-7.40
Bio-RadLab ABIO 345.79-21.80
Biogen BIIB294.25-11.38
BioMarinPharmBMRN86.90 -2.42
BioNTech BNTX32.17-1.79
tBlackHills BKH70.28-5.70
BlackKnightBKI 63.26 -2.73
BlackRock BLK430.97-28.03
Blackstone BX 47.35-3.29
BlackstoneMtgBXMT33.18-1.88
tBoeing BA 189.08-41.93
tBookingHldgsBKNG1442.50-116.50
BoozAllen BAH73.84 -0.81
BorgWarnerBWA26.79 -1.00
tBostonPropsBXP121.29-8.98
tBostonSci BSX33.86 -1.32
BrightHorizonsBFAM132.00-4.03
Bristol-MyersBMY56.51 -1.42
BritishAmTobBTI37.26 -1.61
BrixmorPropBRX15.64-1.33
tBroadcom AVGO245.97-16.93
BroadridgeFinlBR 97.67 -1.82
BrookfieldMgtBAM53.84-2.92
BrookfieldInfrBIP43.76-2.99
Brown&BrownBRO41.60 -2.05
Brown-Forman BBF.B55.73 -2.18
Brown-Forman ABF.A51.29 -2.65
Bruker BRKR40.00-2.34
tBunge BG 39.90-3.44
BurlingtonStrsBURL195.43-11.74
CACI Intl CACI218.96-15.42
CBRE GroupCBRE49.69-2.92
tCDK GlobalCDK40.04 -1.73
CDW CDW102.87-1.22
tCF IndustriesCF 28.34-2.39
CGI GIB 66.21 -2.63
CH RobinsonCHRW64.11 -0.67
CME Group CME194.68-12.33
CMS EnergyCMS63.25 -2.26
tCNA Fin CNA38.77-2.33
tCNH Indl CNHI7.49 -0.63
tCNOOC CEO106.27-8.78
tCRH CRH29.62-2.21
tCSX CSX58.31-4.57
CVS HealthCVS61.31 -1.29
CableOne CABO1491.61-94.57
CabotOil COG16.21 -0.73
CadenceDesignCDNS62.23 -0.69
CAE CAE21.75-1.39
CaesarsEnt CZR9.80 -0.88
tCamdenPropertyCPT95.36-7.06
CampbellSoupCPB50.47 -0.79
CIBC CM62.18 -2.12
CanNtlRlwyCNI 77.36 -2.65
CanNaturalResCNQ15.08-0.97
CanPacRlwyCP 217.30-6.95
tCanon CAJ22.33 -0.69
CanopyGrowthCGC13.35-0.83
tCapitalOne COF71.42-6.93
CardinalHealthCAH48.65 -1.06
Carlisle CSL133.90-8.80
Carlyle CG 22.35 -1.14
CarMax KMX76.21 -3.58
Carnival CCL21.75-2.27
CaseysGenStoresCASY159.31-15.58
Catalent CTLT46.05 -1.44
Caterpillar CAT100.69-5.80
tCelanese CE 80.67-5.59
Centene CNC57.95 -2.42
tCenterPointEnerCNP17.66-1.05
CentraisElBrasEBR6.22 -0.57
CenturyLink CTL10.36-0.81
CeridianHCMCDAY56.63-6.20
Cerner CERN68.35 -0.79
CharlesRiverLabsCRL136.60-10.73
CharterCommsCHTR450.65-26.11
CheckPointCHKP90.75 -1.99
Chegg CHGG36.74-2.23
Chemed CHE414.050.74
CheniereEnergyLNG39.34 -0.28
CheniereEnerPtrsCQP28.55 0.47
Chevron CVX83.03 -1.95
Chewy CHWY25.46-1.65
ChinaEastrnAirCEA21.97 -0.58
ChinaLifeInsLFC10.78 -0.39
ChinaMobileCHL36.71 -1.81
ChinaPetrolSNP48.33 -1.63
ChinaSoAirlinesZNH27.47 -0.37
tChinaTelecomCHA35.03 -1.84
tChinaUnicomCHU7.13 -0.47
tChipotle CMG646.39-54.82
tChubb CB 131.29-7.81
ChunghwaTelCHT36.13 -0.39
Church&DwightCHD68.41-4.36
Ciena CIEN38.83 -1.69
Cigna CI 187.23-10.54
CincinnatiFinCINF90.00-5.99
Cintas CTAS250.41-18.01
CiscoSystemsCSCO37.05-3.03
tCitigroup C 50.79-4.79
CitizensFin CFG23.34-2.07
CitrixSystemsCTXS114.800.02
ClarivateAnalyCCC20.64-1.25
Clorox CLX169.40-5.60
Cloudflare NET20.59 -0.52
Coca-Cola KO 52.21 -1.45
tCoca-Cola EuroCCEP45.92-3.49
tCognex CGNX39.40-3.08
tCognizantTechCTSH53.14 -2.64
ColgatePalmCL 68.90 -2.91
tColumbiaSportswrCOLM69.08-6.20
Comcast ACMCSA37.91 -1.19
Comerica CMA38.03-2.21
CommerceBcshrsCBSH53.53-2.94
SABESP SBS10.58-0.98
ConagraBrandsCAG26.81 -1.05
ConchoRscs CXO46.32-3.98Net
Stock Sym CloseChg
tConocoPhillipsCOP32.56-2.32
ConEd ED86.50 -2.90
tConstBrands ASTZ155.07-10.25
Cooper COO323.89-11.06
Copart CPRT75.73 -3.31
Corning GLW23.15 -1.03
Corteva CTVA25.00 -0.91
CoStar CSGP651.35-42.66
Costco COST297.43-11.97
tCoty COTY7.44 -0.57
CoupaSoftwareCOUP120.87-7.93
tCousinsPropertiesCUZ31.15-3.18
tCredicorp BAP170.96-11.02
CreditAcceptanceCACC409.93-25.20
CreditSuisseCS 9.07 -0.58
tCrowdStrikeCRWD42.85-4.06
CrownCastleCCI153.85-5.50
CrownHoldingsCCK61.47-5.09
CubeSmartCUBE30.70 -0.98
Cummins CMI141.07-4.56
tCurtissWrightCW 104.11-7.52
CypressSemiCY 22.92 0.17
CyrusOne CONE55.86 -2.85
DEF
tDISH NetworkDISH23.58-2.76
DTE EnergyDTE104.11-3.90
Danaher DHR139.37-4.94
tDarden DRI70.21-12.39
Datadog DDOG35.56-2.44
DaVita DVA74.87 -2.85
Deere DE 145.88-9.11
DellTechC DELL36.94-2.20
DeltaAir DAL42.67-2.80
tDentsplySironaXRAY42.56 -1.77
tDeutscheBankDB 6.51 -0.45
DexCom DXCM252.42-26.76
tDiageo DEO131.36-7.42
DigitalRealtyDLR137.002.55
tDiscoverFinSvcsDFS53.20-4.49
DiscoveryBDISCB30.16-2.03
DiscoveryADISCA24.06 -1.02
DiscoveryCDISCK22.99 -0.83
Disney DIS105.51-5.95
DocuSign DOCU75.00-4.82
DolbyLab DLB60.23-3.46
DollarGeneralDG 157.63-8.62
DollarTree DLTR83.67 -4.39
DominionEnerD 78.95-4.27
Domino's DPZ332.66-11.29
Donaldson DCI44.21 -2.05
tDouglasEmmettDEI 34.05-2.74
Dover DOV95.55 -4.98
tDow DOW27.99-3.41
DrReddy'sLabRDY40.17 -0.99
tDropbox DBX16.16-1.23
DukeEnergyDUK90.94 -4.11
DukeRealty DRE30.36-2.35
Dunkin' DNKN64.25-4.52
DuPont DD 36.66 -1.46
Dynatrace DT 24.22-2.88
tENI E 17.90-1.29
EOG Rscs EOG38.86-2.74
EPAM SystemsEPAM202.71-15.61
E*TRADE ETFC36.85-2.79
tEastWestBncpEWBC31.96-2.59
tEastmanChemEMN47.51-4.23
Eaton ETN84.37-4.69
eBay EBAY34.83 -1.21
Ecolab ECL186.58-4.27
tEcopetrol EC 11.37-1.25
EdisonInt EIX 59.74-4.15
EdwardsLifeEW197.37-5.50
ElancoAnimalELAN23.72 -0.88
tElastic ESTC52.80-5.20
ElbitSystemsESLT128.58-8.15
ElectronicArtsEA101.18-2.20
EmersonElecEMR52.14 -1.72
Enbridge ENB31.19 -1.14
EncompassHealthEHC63.85-7.89
EnelAmericasENIA7.86 -0.57
EnelChile ENIC4.15 -0.07
EnergyTransferET 7.05 -0.58
EnphaseEnergyENPH41.73-3.86
Entegris ENTG47.49-4.22
Entergy ETR111.62-7.67
EnterpriseProdEPD17.21-1.39
Equifax EFX145.48-7.38
Equinix EQIX598.80-11.48
tEquinor EQNR11.15-0.90
Equitable EQH15.82-1.67
EquityLife ELS68.87-5.38
EquityResdntlEQR75.10-4.83
ErieIndemnity AERIE145.65-9.60
EssentialUtilWTRG40.03-4.38
EssexProp ESS277.54-16.62
EsteeLauderEL 172.51-14.87
Etsy ETSY50.23-7.74
tEuronetWorldwideEEFT98.18-8.06
EverestRe RE 227.95-12.50
Evergy EVRG62.35-4.41
EversourceEnerES 87.79 -3.35
ExactSciencesEXAS57.82-7.09
Exelixis EXEL17.32-1.07
tExelon EXC39.81-3.31
tExpedia EXPE76.67-9.26
ExpeditorsIntlEXPD67.36 -2.59
ExtraSpaceStEXR104.40-3.18
ExxonMobilXOM41.98 -1.43
tF5NetworksFFIV107.80-10.08
FMC FMC83.26 -3.72
Facebook FB 170.24-7.95
FactSet FDS254.93-15.69
FairIsaac FICO314.54-22.02
Fastenal FAST32.93 -0.67
FederalRealtyFRT113.33-5.44
tFedEx FDX111.01-9.66
Ferrari RACE143.04-3.30
FiatChryslerFCAU10.60 -0.40
FidNatlFin FNF37.47 -1.61
FidNatlInfo FIS 132.96-7.94
tFifthThirdBncpFITB17.66-1.60
58.com WUBA52.58-3.39
FirstAmerFinFAF57.61 -2.62
FirstRepBankFRC89.22 -2.91
FirstEnergyFE 43.13 -1.82
Fiserv FISV102.42-4.61
FiveBelow FIVE91.08-6.79Net
Stock Sym CloseChg
tFleetCorTechFLT 222.47-15.20
Flex FLEX9.38 -0.82
tFlirSystems FLIR35.15-2.30
Floor&DecorFND44.20-3.16
FlowersFoodsFLO21.88 -0.54
tFomentoEconMexFMX65.94-7.00
FordMotor F 5.90 -0.36
Fortinet FTNT87.95 -2.77
Fortis FTS38.65 -1.87
tFortive FTV59.43 -3.03
FortBrandsHomeFBHS54.94-4.42
FoxA FOXA27.78 -1.33
FoxB FOX27.52 -1.24
Franco-NevadaFNV102.16-5.67
tFranklinRscsBEN18.80-1.35
tFreeportMcMFCX8.12 -0.88
FreseniusMedFMS35.43-2.45
GHI
GCI LibertyAGLIBA59.30-4.96
GDS HoldingsGDS57.36 -1.89
GSXTecheduGSX42.07 -0.05
Galapagos GLPG186.06-14.44
Gallagher AJG94.98 -2.58
Gaming&LeisureGLPI39.56-3.09
Garmin GRMN80.51 -3.91
tGartner IT 107.18-6.93
Generac GNRC102.08-5.98
GeneralDynamicsGD148.45-6.85
GeneralElec GE 8.21 -0.64
GeneralMillsGIS52.87 -1.22
GeneralMotorsGM 26.00 -1.12
Genmab GMAB20.53-1.77
Genpact G 35.96 -1.13
Gentex GNTX25.16 -1.08
GenuinePartsGPC83.90 -2.02
GileadSciencesGILD73.70 1.36
GSK GSK39.87 -1.15
GlobalPaymentsGPN172.15-9.62
tGlobeLife GL 73.37-5.36
tGoDaddy GDDY58.18-4.01
GoldFields GFI 6.02 -0.46
GoldmanSachsGS 171.89-12.46
Graco GGG47.93-3.67
Grainger GWW274.61-5.01
Grifols GRFS20.36-1.76
GuardantHealthGH 62.95-4.90
tGuidewire GWRE80.87 -2.85
HCA HealthcareHCA112.59-8.28
HDFC BankHDB48.39 -2.30
tHD Supply HDS33.22-1.87
HP HPQ19.36 -0.43
HSBC HSBC30.91 -0.76
HaemoneticHAE103.72-0.24
Halliburton HAL7.83 -0.83
tHartfordFinlHIG 45.13-3.17
tHasbro HAS62.98-4.27
HealthcareRealtyHR 34.49-2.15
HealthcareAmerHTA30.76-1.99
HealthpeakPropPEAK29.04-3.06
tHeico HEI 90.06-9.27
Heico A HEI.A83.08-4.70
HenryScheinHSIC57.68 -0.19
Hershey HSY148.77-5.78
Hess HES36.69-2.99
tHewlettPackardHPE10.57-0.95
tHexcel HXL52.80-6.23
Hill-Rom HRC89.15 -1.16
tHilton HLT81.09-9.23
Hologic HOLX43.78 -2.04
HomeDepot HD 212.89-11.31
HondaMotorHMC23.56 -0.71
Honeywell HON153.39-8.30
HorizonTherapHZNP30.51-1.72
HormelFoodsHRL42.27 -1.49
DR Horton DHI45.62-5.37
tHostHotels HST11.55-1.07
tHuanengPowerHNP15.75 ...
Huazhu HTHT30.36-1.63
Hubbell HUBB122.08-8.14
tHubSpot HUBS137.31-10.26
Humana HUM328.22-21.08
JBHunt JBHT88.32 -3.82
tHuntingtonBcshsHBAN9.13 -0.84
HuntingIngallsHII 197.92-11.48
tHyattHotels H 61.01-5.85
IAA IAA39.30 -1.99
IAC/InterActiveIAC188.08-9.58
ICICI Bank IBN 11.99 -0.49
tIDACORP IDA 95.80-5.20
IdexxLab IDXX245.58-9.78
IHS Markit INFO59.58 -1.53
tING Groep ING6.94 -0.60
tInvesco IVZ 11.16-1.31
tIPG PhotonicsIPGP110.85-12.50
IQVIA IQV125.42-5.40
IcahnEnterprisesIEP 55.53 -2.92
Icon ICLR152.54-6.92
IDEX IEX 134.87-9.58
IllinoisToolWksITW158.43-6.19
tIllumina ILMN246.01-22.14
tImperialOil IMO14.58-2.43
Incyte INCY71.90 -2.41
Infosys INFY8.90 -0.29
IngersollRandIR 23.49 -0.37
Ingredion INGR79.45 -2.89
Insulet PODD172.11-8.42
Intel INTC51.66 -2.32
ICE ICE 86.20 -4.35
tInterContinentlIHG 47.21-4.00
IBM IBM117.97-6.80
IntlFlavors IFF 111.28-7.29
tIntlPaper IP 32.23-1.94
Interpublic IPG18.01 -0.83
InterXion INXN76.00-11.69
Intuit INTU261.12-8.54
IntuitiveSurgicalISRG509.55-27.85
InvitatHomesINVH26.97-1.49
tIonisPharmaIONS49.14-3.68
iQIYI IQ 19.76-1.09
IronMountainIRM29.95 -0.70
tItauUnibancoITUB5.53 -0.62
JKL
tJBG SMITH PropJBGS32.96-3.05
JD.com JD 41.53 -0.27
JPMorganChaseJPM95.96 -4.74
Jabil JBL 27.31-3.99
JackHenry JKHY161.01-2.42
JacobsEnggJ 88.00 -4.28
JamesHardieJHX16.01-1.30
tJazzPharmaJAZZ108.04-4.75
JefferiesFin JEF17.19-1.06
J&J JNJ131.80-9.84
tJohnsonControlsJCI 35.21-2.34
JonesLang JLL139.40-5.57
JuniperNetworksJNPR20.29 -1.06
KB Fin KB 29.01 -0.55
KKR KKR24.12-1.30
KLA KLAC144.92-9.65
tKT KT 9.38 -0.30
KSCitySouthernKSU129.23-0.72
Kellogg K 61.69 -1.20
Kemper KMPR68.75-4.81
KeurigDrPepperKDP24.51 -0.74
KeyCorp KEY12.25-1.12
KeysightTechsKEYS91.80 -3.03
tKilroyRealtyKRC66.14-5.58
KimberlyClarkKMB134.16-6.86
tKimcoRealtyKIM14.85-1.33
KinderMorganKMI15.50 -0.54
KinrossGold KGC4.81 -0.40
KirklandLakeGoldKL 30.31-1.70Net
Stock Sym CloseChg
Knight-SwiftKNX30.88-1.66
tKohl's KSS28.45-3.16
tKoninklijkePhilPHG37.56-2.78
tKoreaElcPwrKEP8.55 -0.68
tKraftHeinzKHC23.66 -0.84
Kroger KR 30.59-2.01
L Brands LB 19.62-1.15
Line LN 50.32 -0.01
LKQ LKQ26.81 -0.77
LPL FinancialLPLA57.97 -2.41
L3HarrisTechLHX188.36-7.76
LabCpAm LH 158.99-11.72
LamResearchLRCX276.63-10.94
tLamarAdv LAMR68.25-6.72
LambWestonLW71.43 -1.30
tLasVegasSandsLVS48.63-4.75
Lear LEA95.88-6.20
Leggett&PlattLEG34.30-2.27
Leidos LDOS97.97 -4.82
Lennar A LEN53.41-5.94
Lennar B LEN.B41.46-4.75
LennoxIntl LII 229.11-17.39
tLeviStrauss LEVI15.51-1.15
LibertyBroadbandALBRDA110.64-5.78
LibertyBroadbandCLBRDK112.80-5.42
tLibertyGlobal ALBTYA17.30 -0.89
tLibertyGlobal CLBTYK16.61 -0.72
tLibertyFormOne AFWONA27.37-2.80
tLibertyFormOne CFWONK28.61-3.22
LibertySirius ALSXMA40.01-2.32
LibertySirius CLSXMK39.87-2.23
LifeStorageLSI106.38-5.53
EliLilly LLY140.02-1.17
LincolnNationalLNC31.87-3.63
Linde LIN173.92-2.29
tLiveNationEntLYV42.01-8.35
LloydsBankingLYG 2.08 -0.10
LockheedMartinLMT356.93-10.24
Loews L 39.73-3.45
LogitechIntlLOGI37.41 -1.86
Lowe's LOW99.15 -4.87
lululemon LULU193.74-10.38
Lumentum LITE71.84-5.86
tLyft LYFT29.01-3.88
tLyondellBasellLYB54.00-5.74
MN
M&T BankMTB111.18-5.66
MDU RscsMDU26.41-1.70
MGM ResortsMGM18.08-2.71
MKS InstrumMKSI89.69-7.01
MPLX MPLX15.41-1.47
MSCI MSCI262.58-11.93
tMadisonSquGardenMSG220.01-23.17
MagellanMidMMP44.25 -2.00
MagnaIntl MGA40.63 -0.91
tManulifeFin MFC14.07-0.85
tMarathonPetrolMPC31.36-3.16
Markel MKL1086.81-77.96
MarketAxessMKTX333.65-23.51
tMarriott MAR100.11-9.87
Marsh&McLenMMC98.95 -4.14
MartinMariettaMLM206.51-10.86
MarvellTechMRVL22.01-1.20
Masco MAS39.53 -1.29
Masimo MASI182.640.23
MastercardMA269.76-10.81
MatchGroupMTCH63.02 -2.80
tMaximIntProductsMXIM49.54-3.44
McCormickMKC146.61-4.92
McDonaldsMCD188.25-11.61
McKesson MCK135.17-2.83
MedicalPropMPW19.60-1.89
Medtronic MDT92.44 -3.92
MelcoResortsMLCO15.45-1.02
MellanoxTechMLNX111.96-3.18
MercadoLibreMELI550.72-48.35
Merck MRK79.25 -2.77
MetLife MET33.30 -1.72
MettlerToledoMTD658.65-43.06
tMicrochipTechMCHP73.40-8.08
MicronTech MU 43.72-4.14
Microsoft MSFT153.63-7.29
MidAmAptMAA133.88-6.19
tMiddleby MIDD86.97-5.77
MitsubishiUFJMUFG4.11 -0.03
MizuhoFin MFG2.26 -0.03
MobileTeleSysMBT8.11 -0.29
Moderna MRNA23.611.27
tMohawkIndsMHK108.50-8.70
MolinaHealthcareMOH131.92-4.46
tMolsonCoorsBTAP40.94-2.95
Mondelez MDLZ52.34 -2.57
MongoDB MDB123.85-10.00
MonolithicPowerMPWR155.80-7.82
MonsterBevMNST61.81-4.32
Moody's MCO211.26-16.34
tMorganStanleyMS36.87-2.63
MorningstarMORN125.42-9.87
tMosaic MOS11.47-1.17
MotorolaSolMSI161.21-9.52
Mylan MYL14.47 -0.61
NICE NICE142.060.01
tNRG EnergyNRG30.00-2.35
NVR NVR3411.90-338.10
NXP Semi NXPI100.52-6.33
Nasdaq NDAQ99.32-5.38
NationalGridNGG59.43 -2.65
tNatlInstrumentsNATI33.86-2.63
tNatlRetailPropNNN46.41-3.85
tNatura&CoNTCO14.61-2.10
NetApp NTAP40.45-3.04
Netease NTES324.10-0.61
Netflix NFLX349.92-14.21
NeurocrineNBIX85.90-6.34
NewOrientalEducEDU126.69-1.62
tNewResidInvtNRZ13.75-0.84
NY CmntyBcpNYCB10.26-0.75
NYTimes ANYT33.84 -1.63
NewellBrandsNWL13.63 -0.16
Newmont NEM46.02 -2.36
tNewsCorp ANWSA10.09-0.71
tNewsCorp BNWS10.35-0.71
NextEraEnergyNEE241.26-14.47
NielsenHoldingsNLSN15.42 -0.63
Nike NKE84.00 -4.30
NiSource NI 27.10 -1.42
tNokia NOK3.13 -0.19
NomuraHoldingsNMR4.02 -0.23
Nordson NDSN133.80-6.92
tNorfolkSouthernNSC151.36-9.15
NorthernTrustNTRS71.47 -2.89
NorthropGrumNOC317.85-17.04
NortonLifeLockNLOK17.85 -0.09
Novartis NVS82.14 -2.81
NovoNordiskNVO57.89-3.15
Novocure NVCR67.38-5.97
NuanceCommsNUAN19.16-1.01
Nucor NUE35.43 -1.70
tNutrien NTR32.00-1.90
NVIDIA NVDA246.47-14.61
OPQ
OGE EnergyOGE34.03 -1.27
ONEOK OKE35.94-2.09
OReillyAutoORLY374.35-19.17
tOccidentalPetrolOXY11.80-2.54
Okta OKTA114.75-4.46
OldDomFreightODFL180.00-10.76
tOldRepublicORI18.06 -0.76
tOmegaHealthcareOHI31.44-3.61
Omnicom OMC62.22 -1.96
tON Semi ON 15.07-1.82Net
Stock Sym CloseChg
tOpenText OTEX37.66 -1.82
tOracle ORCL44.72-3.86
tOrange ORAN11.98 -0.58
Orix IX 72.00 -2.84
tOwensCorningOC 43.87-5.25
PG&E PCG12.04-1.86
PNC Fin PNC101.94-6.10
POSCO PKX36.71 -1.05
PPD PPD25.76-1.49
tPPG Ind PPG96.97 -5.01
PPL PPL29.25 -0.58
PRA HealthSciPRAH88.68-7.41
tPTC PTC59.70 -1.20
Paccar PCAR62.49 -2.16
PackagingCpAmPKG85.37-4.71
PagSeguroDigPAGS25.94-1.43
PaloAltoNtwksPANW157.53-9.94
ParkerHannifinPH 147.66-12.41
Paychex PAYX74.68 -2.03
PaycomSoftwarePAYC220.68-18.80
Paylocity PCTY108.94-7.09
PayPal PYPL103.90-5.84
tPearson PSO 6.94 -0.29
PegasystemsPEGA79.56 -3.88
Peloton PTON22.00 -0.97
PembinaPipelinePBA23.63-1.34
Pentair PNR36.40 -1.22
Penumbra PEN176.86-2.06
People'sUtdFinPBCT12.49-1.32
PepsiCo PEP129.75-4.39
tPerkinElmerPKI 72.84-6.09
Perrigo PRGO46.04-3.44
PetroChinaPTR34.42 -1.50
tPetroleoBrasilPBR6.85 -1.16
tPetroleoBrasilAPBR.A6.63 -0.91
tPfizer PFE32.17-2.42
PhilipMorris PM 79.84-4.89
tPhillips66 PSX55.15-8.21
tPilgrimPridePPC18.40-1.47
Pinduoduo PDD35.06-2.63
PinnacleWestPNW89.55-6.64
tPinterest PINS15.45-1.29
PioneerNatRscsPXD70.24-9.62
PlainsAllAmPipePAA 8.46 -0.36
PlanetFitnessPLNT57.00-5.63
Pool POOL207.35-19.64
PortlandGenElecPOR54.09 -1.55
tPostHoldingsPOST88.90-5.63
PrincipalFinPFG35.92 -1.65
Procter&GamblePG 111.59-8.96
ProgressivePGR75.11 -2.85
Prologis PLD73.69-7.17
tProofpointPFPT103.29-5.67
ProsperityBcshsPB 50.81-3.63
tPrudentialFinPRU57.97-4.90
tPrudential PUK26.56-3.09
tPublicServiceEntPEG48.75-4.19
PublicStoragePSA220.44-9.45
PulteGroupPHM35.34-4.29
Qiagen QGEN41.10 -0.34
Qorvo QRVO89.27-6.73
QualcommQCOM74.62-4.27
tQuantaServicesPWR32.54 -1.60
QuestDiag DGX99.73-6.61
RS
RELX RELX21.69 -1.01
RPM RPM63.49-3.55
RalphLaurenRL 90.67-8.24
RaymondJamesRJF67.46-4.60
tRaytheon RTN156.75-16.47
RealPage RP 58.25 -1.95
RealtyIncomeO 73.56 -3.03
ReataPharmRETA157.86-17.45
tRegencyCtrsREG55.35 -2.63
RegenPharmREGN464.70-10.32
RegionsFin RF 10.69-0.78
tReinsGrp RGA96.77-7.08
RelianceSteelRS 95.48 -3.51
RenaissanceReRNR155.96-8.39
Repligen RGEN91.00-4.86
RepublicSvcsRSG91.28 -2.06
ResMed RMD153.61-8.10
tRestaurantBrandsQSR47.80-4.77
RexfordIndlRealtyREXR42.83-3.30
ReynoldsCnsmrREYN28.38 0.35
RingCentral RNG199.34-14.53
RioTinto RIO42.71-3.09
RobertHalfRHI 46.51 -1.59
Rockwell ROK159.09-10.31Net
Stock Sym CloseChg
tRogersComm BRCI43.41 -1.03
Roku ROKU90.63-6.67
Rollins ROL38.43 -1.92
RoperTech ROP323.09-18.46
RossStoresROST98.56 -3.29
tRoyalBkCanadaRY 63.91-3.37
tRoyalBkScotlandRBS3.55 -0.23
RoyalCaribbeanRCL44.37-7.30
tRoyalDutchARDS.A34.49-2.47
tRoyalDutchBRDS.B33.74-2.29
RoyalGold RGLD88.02-9.34
Ryanair RYAAY69.10-4.44
SAP SAP112.62-5.37
S&P GlobalSPGI240.36-18.81
SBA CommSBAC274.70-7.19
SEI InvestmentsSEIC50.80-4.07
SINOPEC SHI26.71 -1.28
SK TelecomSKM19.82 -0.49
tSLGreenRealtySLG67.99-6.95
SS&C TechSSNC46.06-3.97
tStoreCapitalSTOR28.61-2.02
SVB Fin SIVB148.75-13.22
Salesforce.comCRM154.57-6.77
Sanofi SNY44.79 -1.37
SantanderConsSC 20.61 -0.65
SareptaTherapSRPT102.83-7.55
SchlumbergerSLB17.38 -0.81
SchwabC SCHW32.43 -0.51
ScottsMiracleGroSMG104.24-8.23
Sea SE 48.02-2.67
Seagate STX45.33-2.57
SeattleGeneticsSGEN104.51-2.93
tSempraEnergySRE122.95-7.65
SensataTechsST 36.12 -1.82
ServiceCorp SCI47.08-2.52
ServiceNowNOW290.63-22.17
ShawComm BSJR15.80 -0.60
SherwinWilliamsSHW520.14-25.88
ShinhanFinSHG25.05 -0.44
Shopify SHOP422.31-28.03
Sibanye-StillwaterSBSW6.63 -1.26
SignatureBankSBNY100.86-3.42
tSimonPropertySPG101.50-9.94
SiriusXM SIRI 6.05 -0.28
Skyworks SWKS89.84-5.95
SlackTech WORK23.62-1.44
SmartsheetSMAR38.40-3.73
SmithAO AOS39.97-2.22
Smith&NephewSNN38.73-2.80
Smucker SJM105.59-5.50
Snap SNAP10.81-1.18
tSnapOn SNA129.46-10.92
SolarEdgeTechSEDG106.11-10.81
SolarWindsSWI16.71 -0.09
SonocoProductsSON47.68-3.05
Sony SNE57.79 -2.54
Southern SO 58.18-3.84
SoCopper SCCO31.53-3.71
tSouthwestAirLUV42.49-3.07
Splunk SPLK120.74-11.54
Spotify SPOT135.06-6.84
Sprint S 8.85 0.26
Square SQ 62.44-4.80
StanleyBlackDckSWK122.18-8.41
tStarbucks SBUX68.30-6.57
StarsGroup TSG20.76-1.17
StarwoodPropSTWD20.23 -0.55
StateStreetSTT54.19 -2.54
SteelDynamicsSTLD21.15-1.44
Stericycle SRCL51.56-3.90
Steris STE145.25-5.84
STMicroelecSTM22.87-1.83
StoneCo STNE36.34-3.97
Stryker SYK175.62-7.94
SumitomoMitsSMFG5.53 -0.05
SunComms SUI 153.34-11.05
tSunLifeFinancialSLF36.91-2.05
tSuncorEnergySU 18.88-1.33
Suzano SUZ7.40 -1.02
tSynchronyFinSYF24.49-1.78
SyneosHealthSYNH57.30 -2.64
Synnex SNX101.00-8.21
Synopsys SNPS131.74-3.45
tSysco SYY55.15-7.27
TUV
TAL EducationTAL53.66 -0.58
TC Energy TRP45.92 -1.52
TD AmeritradeAMTD33.32 -0.68
TE ConnectivityTEL72.99-5.71Net
Stock Sym CloseChg
tTelus TU 34.39 -1.05
TFS Fin TFSL18.79-1.07
TIM Part TSU16.28 -0.26
TJX TJX55.61 -2.36
T-MobileUSTMUS86.45 1.47
TRowePriceTROW105.52-7.27
TaiwanSemiTSM52.24 -2.27
TakeTwoSoftwareTTWO119.050.30
TakedaPharmTAK17.15 -0.75
tTapestry TPR17.57-1.59
Target TGT105.58-2.75
TechData TECD138.45-0.87
TeckRscsBTECK8.20 -0.72
sTeladocHealthTDOC137.40-8.67
TeledyneTechTDY299.83-15.98
Teleflex TFX342.08-14.29
tEricsson ERIC7.12 -0.35
TelefonicaBrasVIV11.37 -0.29
tTelefonica TEF4.89 -0.30
TelekmIndonesiaTLK23.13-1.31
10xGenomicsTXG60.76-5.74
tTenaris TS 12.19-1.06
Teradyne TER54.88-4.13
Tesla TSLA634.23-11.10
TevaPharmTEVA9.01 -0.36
TexasInstrumentsTXN106.50-5.62
Textron TXT30.24-3.85
ThermoFisherSciTMO289.38-18.32
ThomsonReutersTRI 68.92-3.71
3M MMM147.24-6.06
Tiffany TIF130.43-1.49
Toro TTC69.57-4.28
TorontoDomBkTD 42.12 -1.73
tTotal TOT34.51-2.51
ToyotaMotorTM122.79-4.20
TractorSupplyTSCO83.30 -3.65
TradeDesk TTD223.94-11.76
Tradeweb TW 48.63 -1.10
TraneTech TT 107.00-0.07
TransDigm TDG462.17-33.47
TransUnion TRU80.00-6.48
tTravelers TRV112.60-6.97
Trex TREX87.22-5.78
tTrimble TRMB33.23-2.44
Trip.com TCOM27.55-1.48
tTruistFinl TFC33.66-2.68
TurkcellIletismTKC 5.40 -0.02
tTwilio TWLO87.01-5.60
Twitter TWTR31.30-3.01Net
Stock Sym CloseChg
TylerTech TYL288.42-10.72
tTysonFoods TSN58.55-4.21
UBS Group UBS9.48 -0.54
UDR UDR44.52-2.46
tUGI UGI32.43 -1.58
tUS Foods USFD26.25-4.01
Uber UBER26.24-2.73
Ubiquiti UI 129.50-6.13
tUltaBeautyULTA221.21-17.85
UnderArmour AUAA11.38 -0.37
tUnilever UN51.76 -2.37
tUnilever UL 52.47 -2.55
UnionPacificUNP141.56-5.26
UnitedAirlinesUAL49.34-3.22
UnitedMicroUMC2.35 -0.13
UPS B UPS87.99-4.83
UnitedRentalsURI99.72-7.70
tUS Bancorp USB36.21-2.43
tUnitedTech UTX107.51-11.86
UnitedHealthUNH277.78-2.22
UnivDisplayOLED147.90-10.87
tUniversalHealthBUHS110.14-9.42
tVEREIT VER7.46 -0.90
VF VFC62.72 -2.44
VICI Prop VICI20.62-2.40
tVailResortsMTN155.62-22.28
Vale VALE8.50 -0.90
tValeroEnergyVLO54.42-6.03
VarianMed VAR113.04-7.62
VeevaSystemsVEEV144.38-1.93
tVentas VTR37.96-5.98
tVeriSign VRSN178.03-8.03
VeriskAnalyticsVRSK151.68-5.06
Verizon VZ 54.83 -1.69
VertxPharmVRTX220.34-10.17
tViacomCBS AVIACA23.88 -0.79
ViacomCBS BVIAC19.80 -0.73
Vipshop VIPS16.13 -0.69
Visa V 172.95-9.65
tVistraEnergyVST17.79-1.55
tVMware VMW106.01-7.83
tVodafone VOD14.97-1.17
VornadoRealtyVNO47.45-2.96
VoyaFinancialVOYA45.80-3.05
VulcanMatlsVMC117.61-5.39
WXYZ
WABCO WBC133.49-0.50
WEC EnergyWEC97.45 -4.60Net
Stock Sym CloseChg
WEX WEX135.82-13.57
tW.P.Carey WPC76.01 -3.86
tWPP WPP40.76-4.77
Wabtec WAB56.12-3.85
WalgreensBootsWBA46.07-3.09
Walmart WMT114.43-5.36
WasteConnectionsWCN93.73 -3.95
WasteMgtWM109.97-3.49
tWaters WAT184.10-12.62
Watsco WSO164.89-7.11
Weibo WB 39.78 -2.04
tWellsFargoWFC32.33-2.75
tWelltower WELL56.49-8.12
WestPharmSvcsWST147.834.29
WesternDigitalWDC45.14-4.81
WesternUnionWU21.73 -0.17
tWestlakeChemWLK38.43-3.33
tWestpacBankingWBK12.40-1.23
tWestRockWRK26.23-2.73
tWeyerhaeuserWY22.46-1.97
WheatonPrecMetWPM27.72-1.75
tWhirlpool WHR110.49-6.88
Williams WMB16.02 -0.27
WillisTowersWLTW188.250.58
tWipro WIT3.14 -0.16
Wix.com WIX114.98-5.92
tWoodwardWWD84.84-9.77
WooriFin WF21.59 -0.48
tWorkday WDAY142.03-8.28
tWynnResortsWYNN80.87-9.30
tXP XP 23.24-6.71
XPO LogisticsXPO59.82-4.08
XcelEnergyXEL66.82 -1.67
Xerox XRX27.84 -0.86
tXilinx XLNX73.67-3.94
Xylem XYL73.24 -3.55
Yandex YNDX35.87 -1.05
tYumBrandsYUM80.97-5.81
YumChina YUMC41.78 -1.88
sZTO ExpressZTO27.50 -0.20
ZebraTechZBRA191.30-10.89
Zendesk ZEN65.70-6.51
Zillow C Z 41.49-3.90
Zillow A ZG 41.31-4.27
tZimmerBiometZBH111.19-7.12
tZionsBancorpZION29.95-2.29
Zoetis ZTS130.27-2.45
ZoomVideoZM110.301.81
Zscaler ZS 42.88-4.13
Zynga ZNGA6.69 -0.14Net
Stock Sym CloseChg
ABC
ABB ABB18.83-1.13
ACADIA PharmACAD36.87-4.14
AECOM ACM36.40-3.03
tAES AES14.16-1.05
tAflac AFL36.94-2.28
tAGNC Invt AGNC14.39-1.02
Ansys ANSS217.73-11.39
ASETech ASX4.37 -0.25
ASML ASML264.14-15.62
AT&T T 34.52 -1.33
AbbottLabsABT78.09 -2.79
AbbVie ABBV84.85 -2.68
Abiomed ABMD151.13-13.60
AcceleronPharmaXLRN84.39-7.21
Accenture ACN165.11-9.45
ActivisionBlizATVI59.33 -1.38
Adobe ADBE315.23-17.15
AdvanceAutoAAP125.62-9.58
AdvMicroDevicesAMD45.70 0.32
tAegon AEG2.53 -0.19
tAerCap AER40.01-5.25
AgilentTechsA 68.84-4.07
AgnicoEagleAEM45.32-4.01
AirProductsAPD207.80-6.78
AkamaiTechAKAM87.02 0.87
AlaskaAir ALK45.70 -1.08
Albemarle ALB70.07-5.12
tAlcon ALC54.20 -2.17
AlexandriaRlEstARE151.39-5.73
tAlexionPharmALXN83.77-5.07
Alibaba BABA198.91-7.48
AlignTech ALGN202.18-25.98
tAlleghany Y 582.00-34.04
Allegion ALLE114.78-3.61
Allergan AGN185.50-3.71
AlliantEnergyLNT51.59 -2.41
tAllstate ALL92.77-6.49
tAllyFinancialALLY20.72-1.69
AlnylamPharmALNY101.89-7.50
Alphabet CGOOG1215.41-64.98
Alphabet AGOOGL1210.90-64.27
Alteryx AYX108.54-9.81
AlticeUSA ATUS22.69-1.92
Altria MO40.48 -1.67
tAmarin AMRN12.56-1.61
Amazon.comAMZN1820.86-70.96
tAmbev ABEV2.85 -0.27
tAmcor AMCR7.99 -0.98
Amdocs DOX61.42 -3.09
Amedisys AMED170.47-4.60
Amerco UHAL297.20-19.31
Ameren AEE80.87 -1.72
AmericaMovilAMX14.40 -0.23
AmerAirlinesAAL16.26 -0.74
tAmCampus ACC37.81-2.89
AEP AEP89.72-5.00
tAmerExpressAXP95.38-7.92
tAmericanFinAFG83.31 -3.60
AmHomes4RentAMH27.06-2.12
AIG AIG 32.43-2.64
AmerTowerREITAMT232.90-10.97
AmerWaterWorksAWK129.67-8.04
AmericoldRealtyCOLD29.94 -1.26
AmeripriseAMP110.78-8.50
AmerisourceBrgnABC84.96 -1.11
Ametek AME77.25-5.01
Amgen AMGN198.65-8.15
tAmphenol APH84.27-6.22
tAnalogDevicesADI94.41-8.03
Anaplan PLAN38.48-2.20
AngloGoldAshAU 17.34-1.57
AB InBev BUD49.20 -1.93
tAnnalyCap NLY7.98 -0.53
Anthem ANTM281.69-4.36
Aon AON184.981.88
tApartmtInv AIV46.01-3.15
ApolloGlbMgmtAPO33.92 -1.52
Apple AAPL275.43-9.91
ApplMaterialsAMAT52.49-3.68
tAptargroupATR99.08 -4.91
Aptiv APTV67.23-5.61
tAramark ARMK26.01-4.08
tArcelorMittalMT 10.20-0.90
ArchCapitalACGL35.88-1.95
tArcherDanielsADM35.07-2.05
Arconic ARNC22.11-2.19
arGEN-X ARGX133.81-13.19
AristaNetworksANET182.20-17.76
ArmstrongWorldAWI91.58-8.88
tArrowElecARW58.17-3.78
AscendisPharmaASND118.53-9.08
AspenTech AZPN94.80 -0.77
Assurant AIZ108.38-5.51
AstraZenecaAZN44.58 -2.32
tAthene ATH31.16-2.87
Atlassian TEAM130.54-5.05
AtmosEnergyATO102.85-2.58
Autodesk ADSK154.40-10.08
Autohome ATHM71.54 -2.12
Autoliv ALV61.06 -1.53
tADP ADP148.01-6.41
AutoZone AZO1089.03-59.27
Avalara AVLR73.15-4.79
Avalonbay AVB195.85-12.99
tAvangrid AGR47.58 -2.23
Avantor AVTR12.92-0.91
AveryDennisonAVY110.94-9.42
tAxaltaCoatingAXTA20.32-1.76
tBCE BCE42.16 -1.92
BHP Group BHP35.45-2.31
tBHP Group BBL28.81-1.88
BP BP 24.66-2.13
Baidu BIDU108.25-3.66
BakerHughesBKR12.71-1.05
Ball BLL69.76 -3.20
tBancoBilbaoVizBBVA3.88 -0.21
tBancoBradescoBBDO4.56 -0.52
tBancodeChileBCH17.26 -0.79
tBancSanBrasilBSBR6.52 -0.73
tBcoSantChileBSAC16.66 -0.59
BancoSantanderSAN2.97 -0.15
BankofAmericaBAC22.67 -0.94
BankofMontrealBMO52.66 -2.58
tBankNY MellonBK 34.20-2.35
tBkNovaScotiaBNS42.54 -1.43Wednesday, March 11, 2020BIGGEST 1,000 STOCKS
Borrowing Benchmarks|WSJ.com/bonds
Money Rates March 11, 2020
Key annual interest rates paid to borrow 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
Feb. index Chg From (%)
level Jan. '20 Feb. '19
U.S. consumer price index
All items 258.678 0.27 2.3
Core 267.268 0.48 2.4
International rates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 4.25 4.25 5.50 4.25
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 0.50 0.50 1.50 0.50
Overnight repurchase
U.S. 1.18 1.15 3.40 1.15U.S. government rates
Discount
1.75 1.75 3.00 1.75
Federal funds
Effective rate1.10001.0900 2.4800 1.0800
High 1.15001.1500 3.0000 1.1500Notes 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 March 4, 2020.Other prime ratesaren’t directly comparable; lending practices vary
widely by location;Discount rateis effective March 4, 2020.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.Low 1.00001.0000 2.4400 0.5000
Bid 1.05001.0700 2.4400 1.0500
Offer 1.10001.1000 2.5000 1.1000
Treasury bill auction
4 weeks 0.9251.530 2.470 0.925
13 weeks 0.3901.155 2.410 0.390
26 weeks 0.4001.010 2.455 0.400
Secondary market
Fannie Mae
30-year mortgage yields
30 days 2.6912.386 3.904 2.328
60 days 2.7062.422 3.916 2.353
Other short-term rates
Week 52-Week
Latest ago high low
Call money
3.00 3.00 4.25 3.00Week —52-WEEK—
Latest ago High Low
Commercial paper (AA financial)
90 days 0.89 1.28 2.58 0.79Libor
One month 0.79663 1.01625 2.50150 0.72488
Three month 0.77250 1.00063 2.63263 0.76813
Six month 0.74400 0.98888 2.68213 0.73538
One year 0.74650 0.96750 2.85900 0.74350Euro Libor
One month -0.600 -0.565 -0.408 -0.600
Three month-0.539 -0.492 -0.332 -0.539
Six month -0.484 -0.474 -0.296 -0.491
One year -0.429 -0.412 -0.171 -0.441
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 1.191 52.676 6.007 1.146
MBS 1.255 87.700 6.699 1.169Week —52-WEEK—
Latest ago High LowDividend Changes
Dividend announcements from March 11.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Conifer 6.75% Nts 2023 CNFRL 9.4.4547 /.42188 Q Mar31 /Mar15
Dick's Sporting Goods DKS 4.1 .3125 /.275 Q Mar27 /Mar20
Flanigan's Enterp BDL 1.6 .30 /.28 A Apr03 /Mar20
FR STRATSs 2006-2 GS Grp GJS 3.5.0517 /.05129M Mar16 /Mar13
Investors Title ITIC 1.2 .44 /.40 Q Mar30 /Mar23
Reduced
STRATS Sers 2006-1 P&G GJR 2.9.0429 /.04794M Mar16 /Mar13
STRATS Tr Allstate 2006-3 GJT 3.3.0049 /.04921M Apr01 /Mar31
Initial
Bristol-Myers Squibb Rt CELGr ... .1479 Mar20 /Mar19
Reynolds Cnsmr Products REYN 2.1 .15 Apr30 /Mar16
Foreign
Watford 8.5% Pfd. WTREP 8.9 .53521 Q Mar31 /Mar15
Special
Rand Capital RAND 57.2 1.62 May11 /Apr02
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.MercuryGeneralMCY 38.21 -6.1
MeridianBancorpEBSB 13.94 -5.5
MeridianBiosci VIVO 6.42 -6.3
Meridian MRBK 16.13 -6.7
MerrimackPharmMACK 2.75 -4.8
MesaAir MESA 4.47 -16.6
Methanex MEOH 17.00 -7.7
MetLifePfdE METpE 25.10 -1.7
MetroCityBkshsMCBS 11.50 -8.0
MexcoEnergy MXC 2.75 -2.1
Michaels MIK 3.02 -13.9
MicroFocus MFGP 7.49 -5.5
MicrochipTech MCHP 73.22 -9.9
MidSouthBncp MSVB 11.11 -7.4
Middleby MIDD 86.36 -6.2
MidlandStBncp MSBI 19.35 -6.7
MidWestOneFinMOFG 23.72 -6.6
MillerHerman MLHR 25.75 -3.9
MillicomIntl TIGO 36.95 -7.7
Mimecast MIME 31.31 -5.6
MineralsTechs MTX 34.93 -7.7
Misonix MSON 10.29 -14.3
MistrasGroup MG 5.30 -5.4
MitchamIndsPfdAMINDP 20.43 -9.1
MiXTelematics MIXT 9.35 -7.5
MobileMini MINI 27.53 -8.7
MobileIron MOBL 3.39 -1.7
ModineMfg MOD 4.76 -10.9
MohawkInds MHK 108.00 -7.4
MoleculinBiotechMBRX 0.51 -10.6
MolsonCoorsB TAP 40.42 -6.7
MonarchCasinoMCRI 26.23 -18.0
MonmouthRealEstMNR 12.33 -5.0
MonoparTherapMNPR 8.09 -7.4
Monro MNRO 49.07 -6.5
MonroeCapNts23MRCCL 22.05 -1.2
Moog B MOG.B 60.48 -4.8
Moog A MOG.A 58.30 -8.4
MorganStanleyPfdFMSpF 26.63 -0.7
MorganStanleyPfd1MSpI 26.01 -1.6
MorganStanleyPfdKMSpK 25.47 -1.0
MorganStanley MS 36.44 -6.7
Mosaic MOS 11.24 -9.3
Movado MOV 11.91 -0.6
MuellerIndustriesMLI 24.82 -5.1
MurphyOil MUR 7.41 -19.6
MustangBio MBIO 2.29 -13.9
MySize MYSZ 1.62 -3.6
MyersIndustriesMYE 12.41 -5.3
MyriadGeneticsMYGN 13.76 -8.4
NACCO Inds NC 30.58 -7.0
Napco Security NSSC 16.51 -6.8
NBT Bancorp NBTB 29.43 -3.9
NCR NCR 19.28 -10.1
NGL EnergyPfdBNGLpB 11.57 -9.2
NMI Holdings NMIH 20.21 -10.8
NN NNBR 4.94 -8.4
NOW DNOW 6.61 -5.6
NRG Energy NRG 29.21 -7.3
NV5Global NVEE 43.10 -5.7
NaborsIndustriesNBR 0.33 -7.8
NaborsIndsPfdANBRpA 5.01 -14.3
NatlBankHoldingsNBHC 24.65 -6.1
NatlCineMedia NCMI 4.74 -12.6
NatlGeneral NGHC 16.94 -7.2
NatlGeneralNts NGHCZ 23.00 -2.3
NatlHealthInv NHI 70.48 -8.9
NatlHealthcare NHC 66.94 -5.8
NatlInstrumentsNATI 33.40 -7.2
NatlOilwell NOV 10.20 -13.3
NatlRetailProp NNN 46.30 -7.7
NatlWesternLifeNWLI 211.00 -7.1
Natura&Co NTCO 13.87 -12.6
NaturalAlt NAII 6.53 -8.8
NaturalGrocers NGVC 6.01 -7.0
NaturalHlthTrendsNHTC 3.20 -6.9
Navistar pfD NAVpD 18.01 -0.8
Neenah NP 49.01 -2.9
Nelnet NNI 47.09 -4.9
Neovasc NVCN 2.17 -7.9
NeptuneWellnessNEPT 1.19 -18.8
NescoWt NSCO.WS 0.27 -10.0
NetElement NETE 2.01 -13.2
NeuroMetrix NURO 1.40 -6.0
NewAgeBev NBEV 1.64 -6.0
NE Realty NEN 54.51 1.2
NewJerseyRscsNJR 32.33 -7.1
NewRelic NEWR 44.83 -8.0
NewResidentialPfdCNRZpC 20.22 -5.8
NewResidInvt NRZ 13.56 -5.8
NewResidentPfdANRZpA 22.55 -4.052-Wk %
Stock Sym Hi/Lo Chg
NewResidentialPfdBNRZpB 21.01 -3.0
NewSeniorInvt SNR 4.51 -15.5
NYComBncpPfdANYCBpA 24.95 -2.2
NY Mortgage NYMT 5.15 -6.6
NewYorkMtgPfBNYMTP 21.98 -6.5
NewYorkMtgPfdDNYMTN 21.55 -6.1
NewYorkMtgPfdENYMTM 20.01 -7.4
NY MtgPfdC NYMTO 22.13 -4.7
NewbornAcqn NBACU 9.97 -0.2
Newgioco NWGI 1.65 -21.3
Newmark NMRK 6.98 -10.6
NewparkResourcesNR 1.11 -14.4
NewsCorp B NWS 10.24 -6.4
NewsCorp A NWSA 10.01 -6.6
NexGenEnergy NXE 0.72 -10.1
NexstarMedia NXST 80.00 -9.1
NextEraEnergyUnNEEpP 43.70 -4.7
NexTierOilfield NEX 1.53 -25.2
NineEnergy NINE 0.83 -2.7
nLIGHT LASR 11.97 -7.8
NoahHoldings NOAH 23.70 -5.1
Noble NE 0.25 -13.1
NobleEnergy NBL 7.20 -20.1
Nokia NOK 3.07 -5.7
Norbord OSB 18.72 -7.8
Nordstrom JWN 23.87 -11.4
NorfolkSouthernNSC 148.63 -5.7
NortheastBank NBN 15.13 -11.1
NorthernTechsIntlNTIC 8.73 -1.8
NorthernTrPfdE NTRSO 24.67 -0.6
NorthrimBanCorpNRIM 27.72 -20.5
NorthwestBcshsNWBI 12.00 -5.9
NorthwestNat NWN 62.04 -6.1
NorwegCruise NCLH 14.78 -26.7
NorwoodFin NWFL 25.36 -2.6
NuSkinEnts NUS 20.64 -7.2
NuSTARLogNts NSS 21.00 0.6
Nutanix NTNX 15.52 -9.2
Nutrien NTR 31.68 -5.6
Nuvasive NUVA 48.86 -8.2
NuverraEnvl NES 1.69 -29.2
nVentElectric NVT 18.63 -6.3
OFSCapNts2025OFSSL 23.16 0.8
OFSCap6.5%Nts25OFSSZ 22.41 -2.3
O-I Glass OI 5.72 -10.6
ONE Gas OGS 78.32 -5.3
ONE GroupHospSTKS 2.03 -9.6
OP Bancorp OPBK 7.49 -6.8
Orbcomm ORBC 2.15 -8.4
OaktreeSpec OCSL 4.38 -2.0
ObsidianEnergy OBE 0.22 -19.2
OccidentalPetrolOXY 11.70 -17.7
OceaneeringIntl OII 3.50 -21.9
OceanFirstFin OCFC 15.67 -2.7
OhioValleyBanc OVBC 26.26 -7.0
OldNatlBncp ONB 13.65 -5.1
OldPointFinl OPOF 20.08 -9.7
OldRepublic ORI 17.67 -4.0
Old2ndBcp OSBC 8.17 -6.1
Olin OLN 10.36 -8.9
OlympicSteel ZEUS 9.64 -4.6
OmegaFlex OFLX 68.00 -9.0
OmegaHealthcareOHI 30.65 -10.3
OnDeckCapital ONDK 1.85 -24.6
ON Semi ON 15.00 -10.8
180DegreeCap TURN 1.78 -3.8
OneLiberty OLP 21.30 -6.5
OneSpaWorld OSW 5.97 -13.8
OpenText OTEX 37.06 -4.6
Oppenheimer A OPY 19.42 -7.4
OpusBank OPB 16.53 -11.5
Oracle ORCL 44.27 -7.9
Orange ORAN 11.87 -4.6
OrchardTherap ORTX 9.00 -8.7
OrganiGram OGI 1.67 -7.5
Organogenesis ORGO 2.80 1.4
OrionEngCarbonsOEC 10.47 -4.5
OrrstownFinSvcsORRF 16.11 -4.2
OsiskoGoldRoyalOR 7.14 -8.0
Otelco OTEL 6.57 -3.7
OtterTail OTTR 44.45 -4.4
OutfrontMedia OUT 19.48 -11.0
Overstock OSTK 4.52 -14.0
OwensCorning OC 43.71 -10.7
OwlRock ORCC 12.29 -2.5
OxfordImmunotecOXFD 11.92 -5.2
OxfordIndustriesOXM 49.69 -9.4
OxfordLane OXLC 6.54 -6.3
OxfordLanePfd OXLCO 24.54 -0.4
OxfordLanePfd2024OXLCM 24.65 -0.2
OxfordLanePfd2027OXLCP 23.75 -1.152-Wk %
Stock Sym Hi/Lo ChgPAE PAE 8.46 -5.2
PBF Energy PBF 11.87 -15.5
PCSB Fin PCSB 14.73 -4.7
PDC Energy PDCE 6.68 -16.1
PDLCommBncp PDLB 11.53 -4.2
PICO PICO 8.99 -4.3
PPG Ind PPG 95.22 -4.9
PROS PRO 36.67 -10.8
PSBusinessParksPSB 137.15 -8.2
PTC PTC 57.83 -2.0
PVH PVH 56.35 -10.9
PacificEthanol PEIX 0.28 -9.0
PacificPremBncpPPBI 18.37 -11.7
PaciraBioSci PCRX 34.42 -4.6
PacWestBancorpPACW 24.93 -11.7
PampaEnergia PAM 10.89 -6.9
PangaeaLogisticsPANL 2.39 -7.2
PanhandleOil&GasPHX 4.19 -7.8
ParPacific PARR 10.14 -14.4
ParTechnology PAR 18.40 -8.4
ParamountGroupPGRE 10.07 -8.0
ParkCity PCYG 4.00 -9.9
ParkHotels PK 11.91 -15.4
Park-Ohio PKOH 14.91 -7.9
ParkeBancorp PKBK 15.81 -3.5
PartnerRePfdH PREpH 25.80 0.1
PartyCity PRTY 1.01 -25.5
PathfinderBncp PBHC 12.51 -1.5
PattersonUTIEnPTEN 1.80 -8.3
Paysign PAYS 6.56 -7.1
PeabodyEnergy BTU 2.77 -24.6
PeapackGladFinlPGC 22.51 -6.4
Pearson PSO 6.88 -4.0
PebblebrookPfdEPEBpE 19.53 -3.6
PebblebrookPfdCPEBpC 19.59 -2.8
PebblebrookPfdFPEBpF 18.86 -5.3
PebblebrookHotelPEB 13.55 -9.5
PennVirginia PVAC 4.85 -16.9
PennantPark PNNT 4.51 -6.2
PenneyJC JCP 0.50 -12.1
PA Reit PEI 1.16 -19.2
PA Reit Pfd D PEIpD 7.66 -15.1
PA Reit Pfd B PEIpB 5.30 -26.6
PennREITPfdC PEIpC 4.94 -21.0
PennyMacMtg PMT 18.72 -4.4
PenskeAuto PAG 39.94 -5.3
PeoplesBncpOHPEBO 23.57 -6.3
PeoplesFinSvcs PFIS 38.84 -4.9
PerdoceoEduc PRDO 10.19 -4.1
PerformanceFoodPFGC 29.92 -18.0
PerkinElmer PKI 72.08 -7.7
PermianvilleRT PVL 1.27 -7.3
Personalis PSNL 5.91 -11.6
Perspecta PRSP 19.97 -4.4
PetroleoBrasil PBR 6.64 -14.5
PetroleoBrasilA PBR.A 6.30 -12.1
Pfizer PFE 31.66 -7.0
Phillips66 PSX 54.12 -13.0
PhioPharm PHIO 2.62 -1.4
PhoenixNewMediaFENG 1.51 -9.8
Phunware PHUN 0.75 -6.4
PierisPharm PIRS 2.15 -13.2
PilgrimPride PPC 18.22 -7.4
Pinterest PINS 14.95 -7.7
PioneerBancorp PBFS 11.40 -7.4
PiperSandler PIPR 52.47 -6.2
PitneyBowesNt43PBIpB 14.05 -12.2
PitneyBowes PBI 2.54 -8.9
PlayaHotels PLYA 3.78 -11.2
PlayAGS AGS 5.04 -9.7
Pluralsight PS 12.25 -9.8
PlusTherap PSTV 1.41 -17.9
PlymouthIndREITPLYM 14.79 -10.0
PolarPower POLA 1.48 -3.3
PolarityTE PTE 1.01 -6.1
PolyOne POL 19.67 -8.7
PortmanRidge PTMN 1.65 -2.3
PostHoldings POST 88.75 -6.0
PotlatchDelt PCH 32.66 -10.4
PowerbridgeTechPBTS 2.57 1.3
Precigen PGEN 2.14 -7.6
PrecisionDrilling PDS 0.48 -18.3
PredictiveOncologyPOAI 1.93 1.9
PreferredBankLAPFBC 39.32 -6.9
PreformedLine PLPC 41.83 -10.4
PremierFinBncp PFBI 12.76 -9.0
PretiumResourcesPVG 6.51 -10.5
PrimeEnergy PNRG 73.28 -16.0
PrimorisSvcs PRIM 14.98 -9.6
PriorityIncmPfdFPRIFpF 22.02 -4.1
PriorityIncmPfdAPRIFpA 23.55 -0.2
PriorityIncmPfdCPRIFpC 24.00 -1.2
PriorityIncmPfdDPRIFpD 23.00 -3.6
Proofpoint PFPT 102.11 -5.252-Wk %
Stock Sym Hi/Lo Chg
ProPetro PUMP 3.42 -0.3
ProspectCapitalPSEC 4.67 -6.7
ProspectCapNt24PBB 23.80 -2.1
ProspectCapNt28PBY 23.27 -2.9
ProtectiveInsA PTVCA 12.20 -6.2
ProvidentBncp PVBC 8.81 -9.1
ProvidentFin PROV 15.76 -6.1
ProvidentFinSvcsPFS 16.10 -6.1
PrudentialFinNt53PRH 24.97 -0.2
PrudentialFin PRU 57.20 -7.8
PrudentialNts PJH 25.06 -0.2
Prudential PUK 26.39 -10.4
PrudentialPfd PUKpA 25.60 -0.5
Psychemedics PMD 6.82 -9.5
PublicServiceEntPEG 48.15 -7.9
PulseBiosciencesPLSE 6.15 -10.5
PyxusIntl PYX 2.89 -9.6
PzenaInvtMgmtPZN 5.56 -4.4
QuadGraphics QUAD 3.18 -7.0
QuantaServicesPWR 31.79 -4.7
Quanterix QTRX 17.99 -6.5
QuinStreet QNST 9.49 -5.8
QuorumHealth QHC 0.36 -56.2
Quotient QTNT 4.56 -7.6
QuotientTech QUOT 6.85 -3.4
RCM Tech RCMT 1.90 -12.1
RE/MAX RMAX 24.49 -5.9
REV REVG 6.16 -7.7
RLJLodgingPfdARLJpA 21.15 -6.9
RLJ Lodging RLJ 9.35 -10.5
RMR Group RMR 30.99 -5.3
RTW Retail RTW 0.21 -4.2
Radcom RDCM 6.55 -7.2
RadianGroup RDN 18.40 -7.9
RadiantLogisticsRLGT 3.59 -7.4
RamacoRscs METC 2.23 -7.6
RangeResourcesRRC 1.85 -14.2
RangerEnergySvcsRNGR 3.04 -5.5
Rapid7 RPD 39.58 -3.3
RattlerMidstrmRTLR 5.53 -8.7
RavenIndustriesRAVN 24.51 -6.3
RayonierAdvMatlsRYAM 1.25 -10.2
Rayonier RYN 22.47 -9.5
Raytheon RTN 152.53 -9.5
Reading A RDI 5.66 -8.7
ReadyCapital RC 11.48 -8.5
ReadyCapNts081523RCA 23.61 -1.9
ReadyCapNts2026RCB 23.45 -3.8
RealNetworks RNWK 0.61 -28.8
RealReal REAL 11.19 -9.2
RedLionHotels RLH 2.10 -0.9
RedRobin RRGB 11.27 -22.2
RedRockResortsRRR 11.08 -17.0
Reebonz RBZ 0.45 -16.4
RegencyCtrs REG 54.47 -4.5
RegionalMgmt RM 21.74 -6.4
RegionsFinPfdARFpA 24.96 -1.3
Regis RGS 9.30 -7.3
ReinsGrp RGA 95.04 -6.8
RelivIntl RELV 2.85 -8.2
Renasant RNST 22.96 -6.3
Rent-A-Center RCII 17.26 -4.0
RepublicFirstBncpFRBK 2.57 -6.9
ResideoTech REZI 7.70 -8.7
ResoluteForest RFP 1.90 -4.7
Resonant RESN 1.15 -13.2
RestaurantBrandsQSR 47.33 -9.1
RetailOppor ROIC 13.33 -7.4
RetailPropofAmerRPAI 8.60 -8.3
Revolve RVLV 11.00 -10.5
RhythmPharm RYTM 14.36 -8.2
RiceBranTech RIBT 0.89 -5.3
RichardsonElec RELL 4.28 -1.3
RichmondMutBncpRMBI 11.25 -3.3
RiotBlockchain RIOT 0.99 -5.6
RiverviewBncp RVSB 5.22 -11.6
RiverviewFinl RIVE 9.79 -7.6
RogersComm BRCI 43.07 -2.3
RosettaStone RST 12.60 -14.0
RoyalBkCanadaRY 63.79 -5.0
RoyalBkScotlandRBS 3.50 -6.1
RoyalDutchA RDS.A 34.10 -6.7
RoyalDutchB RDS.B 33.34 -6.4
RubiusTherap RUBY 6.36 -8.1
RushEnt B RUSHB 32.28 -1.3
RuthsHospitalityRUTH 13.55 -6.5
RymanHospitalityRHP 42.02 -13.5
S&T Bancorp STBA 27.51 -6.0
SITE Centers SITC 9.21 -10.7
SITECtrsPfdA SITCpA 24.66 -1.1
SLGreenRealty SLG 67.28 -9.3
SLGreenRealtyPfdSLGpI 25.00 -0.2
SLM Pfd B SLMBP 45.50 -7.9
SPX FLOW FLOW 28.29 -3.452-Wk %
Stock Sym Hi/Lo Chg
STAG Indl STAG 24.19 -7.9
StoreCapital STOR 28.45 -6.6
SabraHealthcareSBRA 13.21 -14.4
SachemNts2024SACC 22.67 1.6
SAExploration SAEX 1.25 -0.8
Safe-T SFET 1.14 -19.5
SafeguardSci SFE 6.93 -5.0
SageTherap SAGE 42.05 -8.6
SalariusPharm SLRX 0.71 -8.0
SallyBeauty SBH 10.92 -6.4
SandRidgePermianPER 0.60 -4.5
SandySpringBncpSASR 25.19 -3.7
Sanmina SANM 23.28 -3.2
Sasol SSL 3.26 -25.9
Satrn JCPen HJV 3.76 -14.9
SaulCentersPfdEBFSpE 23.26 -0.5
ScanSource SCSC 21.52 -4.6
SchnitzerSteel SCHN 13.53 -6.9
Scholastic SCHL 29.26 -5.1
SchweitzerMaudSWM 28.09 -8.8
ScienceApplicat SAIC 69.56 -7.7
ScrippsEW SSP 8.76 -9.4
Seaboard SEB 3000.00 -2.9
SeabridgeGold SA 8.58 -12.1
SeacoastBkgFL SBCF 20.08 -9.2
SealedAir SEE 26.38 -8.7
SeaWorldEnt SEAS 14.73 -9.2
SelectEnergySvcsWTTR 3.27 -2.5
SelectInterior SIC 4.81 -18.7
SemiLEDS LEDS 1.51 2.8
SempraEnPfdA SREpA 99.91 -5.6
SempraEnPfdB SREpB 97.31 -4.0
SempraEnergy SRE 117.74 -5.9
SeritageGrwPfdASRGpA 17.30 -15.1
ServicePropertiesSVC 11.65 -12.9
ServiceMaster SERV 31.91 -5.4
ServisFirstBcshsSFBS 28.11 -8.6
Servotronics SVT 8.30 -8.1
ShakeShack SHAK 40.50 -14.4
ShiftPixy PIXY 5.43 -9.7
ShilohIndustriesSHLO 2.20 -4.2
ShoreBancsharesSHBI 11.22 -14.1
Shutterstock SSTK 31.91 -4.7
Sientra SIEN 2.35 -19.7
SierraWireless SWIR 6.41 0.2
SifyTech SIFY 0.85 -13.0
SilganHoldings SLGN 27.26 -6.3
Silicom SILC 25.34 -0.9
SilvergateCapitalSI 11.00 -13.4
SimmonsFirstNatSFNC 16.56 -6.6
SimonProperty SPG 100.00 -8.9
SinclairBroadcastSBGI 18.78 -7.8
SixFlags SIX 16.80 -14.9
SmileDirectClubSDC 6.46 -5.4
SnapOn SNA 128.28 -7.8
SocketMobile SCKT 1.23 -15.5
SolarCapital SLRC 16.46 -0.8
SolarSeniorCap SUNS 15.31 -3.9
SolarisOilfield SOI 6.06 -14.0
SonimTech SONM 0.77 -52.2
SophirisBio SPHS 0.23 -60.3
SotherlyHotels SOHO 2.19 -24.2
SotherlyHotelsPfBSOHOB 12.64 -32.3
SotherlyHotelsPfCSOHOO 9.70 -37.0
SotherlyHtlsPfdSOHON 12.75 -22.1
SoJerseyInd SJI 24.55 -4.4
SouthJerseyIndsUnSJIU 42.75 -4.1
SouthJerseyNts2079SJIJ 23.82 -3.7
SouthState SSB 56.48 -6.3
SouthernNts20 SOJD 24.15 -1.9
SouthernUnSeriesASOLN 48.30 -5.3
SouthernFirstBcshSFST 30.38 -5.5
SoMO Bancorp SMBC 27.15 -2.3
SoNtlBcpVA SONA 11.53 -5.1
SouthsideBcshsSBSI 27.53 -7.2
SouthwestAir LUV 41.63 -6.7
SouthwestGas SWX 61.59 -10.6
SparkEnergy SPKE 7.88 -9.1
SparkNetworks LOV 3.77 -9.2
SpartanEnerWt SPAQ.WS 0.40 -11.1
SperoTherap SPRO 7.50 -11.9
Sphere3D ANY 0.50 -17.1
Spire SR 72.53 -4.3
SpiritAeroSys SPR 38.63 -11.2
SpiritofTexas STXB 13.97 -9.6
StandexInt SXI 51.24 -7.5
Starbucks SBUX 67.40 -8.8
Starrett A SCX 3.84 -2.4
StealthBioTher MITO 1.55 -12.6
SteelPartners SPLP 9.76 -4.3
Steelcase SCS 13.28 -3.2
StemlineTherap STML 4.59 -6.8
Stepan SCL 75.24 -6.4
SterlingBncpPfdASTLpA 25.25 -2.952-Wk %
Stock Sym Hi/Lo Chg
SterlingBancorpSTL 12.72 -8.6
SterlingBancorpSBT 4.29 -10.5
SterlingCnstr STRL 9.63 -8.2
StevenMadden SHOO 28.79 -6.7
StewartInfo STC 32.05 -4.4
StifelFinancial SF 41.00 -8.5
StitchFix SFIX 13.06 -11.7
StockYardsBncpSYBT 28.69 -5.0
StokeTherap STOK 19.00 -18.2
SummitHotelPropINN 6.44 -10.9
SummitHotelPfdDINNpD 16.41 -20.0
SummitHotelPfdEINNpE 15.50 -19.1
SummitWirelessWISA 0.25 -4.5
SunLifeFinancialSLF 36.72 -5.3
SuncorEnergy SU 18.02 -6.6
SundanceEnergySNDE 2.77 -19.7
SundialGrowers SNDL 0.91 -14.1
SunstoneHotelInvSHO 9.08 -8.7
Sunworks SUNW 0.61 -6.2
SuperCom SPCB 0.42 4.3
SuperiorDrilling SDPI 0.45 -17.2
SuperiorGroup SGC 9.87 11.7
SuperiorIndsIntl SUP 1.52 -13.1
Surmodics SRDX 29.40 -1.7
Synacor SYNC 1.04 -7.1
Synchronoss SNCR 3.50 -12.6
SynchronyFin SYF 24.19 -6.8
SynchronyPfdA SYFpA 23.45 -3.2
Synlogic SYBX 1.48 -9.4
SynovusFin SNV 22.18 -11.3
SyntheticBio SYN 0.35 -7.1
SyprisSolutions SYPR 0.71 -3.8
Sysco SYY 54.43 -11.6
TCG BDC CGBD 11.14 -3.7
TCR2 Therap TCRR 8.09 -10.1
Telus TU 34.06 -3.0
Ternium TX 12.27 -9.2
TFF Pharm TFFP 3.93 -1.0
THL Credit TCRD 3.76 -17.4
TPGREFin TRTX 16.46 -3.6
TraconPharm TCON 1.37 -20.8
T2Biosystems TTOO 0.44 -1.0
TailoredBrands TLRD 2.32 -22.6
TaiwanLiposomeTLC 3.50 -13.5
Talend TLND 27.56 -5.8
TalosEnergy TALO 7.10 -15.0
TalosEnergyWt TALO.WS 0.10 -61.3
TandyLeather TLF 3.72 -2.4
Tanger SKT 9.19 -11.6
Tapestry TPR 17.36 -8.3
TargaRscsPfdA NGLSpA 16.30 -15.8
TasekoMines TGB 0.30 -5.1
TataMotors TTM 6.40 -10.4
TaubmanCtrsPfdJTCOpJ 24.62 -1.2
TaylorDevices TAYD 8.76 -6.8
TaylorMorrison TMHC 16.43 -11.2
Team TISI 9.71 -5.8
TechnipFMC FTI 7.78 -15.7
Ericsson ERIC 7.02 -4.7
Telefonica TEF 4.83 -5.8
Telephone&DataTDS 15.90 -6.5
Tele&Data Nts TDI 23.49 -2.1
Teligent TLGT 0.31 -12.2
Tenable TENB 20.19 -5.1
Tenaris TS 12.03 -8.0
TerritBanc TBNK 22.32 -1.9
TesscoTech TESS 4.57 -1.7
TetraTech TTI 0.45 -10.8
TexasPacLand TPL 454.63 -13.3
TexasRoadhouseTXRH 41.48 -15.2
TheratechnologiesTHTX 2.05 -6.0
Thermon THR 13.93 -6.5
ThirdPointReinsTPRE 7.62 -5.1
Tidewater TDW 7.33 -14.8
Tilly's TLYS 4.62 -12.5
Tilray TLRY 7.05 -9.6
TimberlandBncpTSBK 19.68 -8.0
Timken TKR 35.34 -9.0
TimkenSteel TMST 3.69 -4.4
Tiptree TIPT 5.33 5.2
TitanMachinery TITN 8.20 -4.9
TitanMedical TMDI 0.18 -27.0
TivityHealth TVTY 7.73 -12.2
Toll Bros TOL 30.42 -10.9
TompkinsFin TMP 70.10 -4.7
TortoiseAcqnWtSHLL.WS 0.25 -3.4
Total TOT 34.07 -6.8
TownSports CLUB 0.74 -12.9
TowneBank TOWN 20.13 -5.6
TransActTechs TACT 7.81 -2.2
TransGlobeEnerTGA 0.61 -19.4
TransMedics TMDX 13.17 -7.2
Transocean RIG 1.36 -25.3
TravelCtrsNt29 TANNL 22.07 -4.252-Wk %
Stock Sym Hi/Lo Chg
TravelCtrsNt30 TANNZ 22.62 -4.4
Travelers TRV 111.19 -5.8
Tredegar TG 13.67 -4.7
TriCoBancsharesTCBK 29.39 -4.7
TrilogyMetals TMQ 1.13 -7.1
Trimble TRMB 32.55 -6.8
TrinityPlace TPHS 2.25 -11.2
TripAdvisor TRIP 18.02 -7.4
TriplePtVent TPVG 10.50 -6.2
TriStateCapPfBTSCBP 24.94 2.1
TritonIntl TRTN 27.02 -6.2
TritonIntlPfdD TRTNpD 17.54 -10.1
TritonIntlPfdC TRTNpC 18.89 -2.6
TriumphBancorpTBK 22.52 -8.5
TriumphGroup TGI 12.62 -16.2
TrueBlue TBI 13.23 -3.1
TruistFinl TFC 33.31 -7.4
TruistFinPfdI TFCpI 22.61 -1.1
TrustcoBank TRST 6.08 -7.3
Trustmark TRMK 22.44 -6.7
TufinSoftware TUFN 8.07 -10.9
Tupperware TUP 1.88 -14.1
TurningPoint TPB 19.65 -7.7
TurtleBeach HEAR 5.30 4.2
Twilio TWLO 85.18 -6.0
TwinRiver TRWH 19.09 -7.5
TwoHarborsPfdATWOpA 24.62 -0.2
TwoHarborsPfdBTWOpB 23.57 -2.7
TwoHarborsPfdCTWOpC 22.16 -3.3
TwoHarbors TWO 11.83 -4.6
TysonFoods TSN 57.65 -6.7
UGI UGI 31.97 -4.6
UMB Fin UMBF 46.56 -9.2
UMH PropPfdBUMHpB 24.82 -2.6
UMH PropPfdCUMHpC 23.41 -4.1
UMH PropPfdDUMHpD 21.81 -1.6
USA CompressionUSAC 8.25 -13.9
US Concrete USCR 18.84 -4.0
USD Partners USDP 5.35 -4.9
US Ecology WtECOLW 5.55 -3.7
US Ecology ECOL 32.83 -5.8
US Foods USFD 26.21 -13.3
US Gold USAU 0.48 -11.8
US Lime&Min USLM 66.78 -4.1
US PhysTherapyUSPH 90.90 -4.9
US Silica SLCA 1.36 -10.0
US Xpress USX 3.20 -2.9
UltaBeauty ULTA 218.40 -7.5
Ultralife ULBI 6.35 -3.9
Unifi UFI 15.46 -6.9
Unilever UN 51.21 -4.4
Unilever UL 51.95 -4.6
UnionAcqnII LATNU 10.01 -1.8
UnitedBkshrsWVUBSI 22.99 -9.6
UtdCmtyBks UCBI 18.79 -8.5
UnitedInsuranceUIHC 8.66 -5.4
UnitedSecBcshrsUBFO 7.41 -7.9
US Antimony UAMY 0.32 1.4
US Bancorp USB 35.53 -6.3
USGasolineFd UGA 19.14 -5.7
US GlobalInv GROW 1.01 -8.7
UnitedTech UTX 106.78 -9.9
Universal UVV 43.99 -4.2
UniversalHealthBUHS 107.80 -7.9
UnivLogistics ULH 13.31 -5.6
UnivestFin UVSP 18.30 -5.0
UnumNts061558UNMA 24.70 -0.2
UnumTherap UMRX 0.36 -15.1
UpFintech TIGR 2.88 0.3
UplandSoftwareUPLD 26.93 -7.8
UraniumEner UEC 0.51 -12.0
UrbanEdgePropUE 14.65 -8.6
UrbanOutfittersURBN 15.51 -7.4
UrstadtBiddle UBP 14.15 -4.7
Urstadt Pfd H UBPpH 24.00 -1.6
UrstadtProp A UBA 17.25 -10.4
Urstadt Pfd K UBPpK 23.01 -1.7
VEREIT VER 7.45 -10.8
VOXX Intl VOXX 2.84 -2.7
VSE VSEC 23.68 -7.1
VailResorts MTN 154.55 -12.5
Valaris VAL 0.61 -40.3
ValeroEnergy VLO 53.53 -10.0
Valhi VHI 1.00 -6.5
ValleyNatlBncp VLY 7.36 -4.7
ValleyNatlPfdB VLYPO 23.77 -0.4
ValmontInds VMI 100.98 -8.4
Vapotherm VAPO 7.54 -9.3
Vedanta VEDL 4.78 -8.7
Ventas VTR 37.87 -13.6
Veoneer VNE 8.84 -9.2
VeraBradley VRA 5.36 -9.1
Vericel VCEL 11.93 -3.7
VeriSign VRSN 174.97 -4.352-Wk %
Stock Sym Hi/Lo Chg
Veritex VBTX 16.86 -8.3
VermilionEnergyVET 3.53 -15.7
VerraMobility VRRM 9.67 -9.8
VertexEnergy VTNR 0.75 -13.7
ViacomCBS A VIACA 23.23 -3.2
Viad VVI 33.51 -8.3
ViemedHealthcareVMD 2.99 -15.3
ViewRay VRAY 1.61 -12.0
VikingTherap VKTX 4.98 -9.5
VillageSuper A VLGEA 17.33 -8.0
VinceHolding VNCE 6.86 -13.9
VistraEnergy VST 17.27 -8.0
ViveveMedical VIVE 0.77 -6.1
Vivus VVUS 1.03 -13.3
VMware VMW 104.27 -6.9
Vodafone VOD 14.82 -7.2
VoltInfoSci VOLT 1.33 -2.8
voxeljet VJET 1.25 -4.8
VoyagerTherap VYGR 9.32 -13.2
W.P.Carey WPC 74.30 -4.8
WPP WPP 40.51 -10.5
WRBerkleyDeb56WRBpC 24.75 -0.9
WRBerkleyDeb2056WRBpD 24.76 -1.3
WSFS FinancialWSFS 27.57 -10.0
WVS Financial WVFC 14.71 -2.3
Waddell&ReedFinWDR 11.31 -8.5
WarriorMetCoalHCC 13.80 -4.9
WashingtonPrmPfHWPGpH 12.51 -9.0
WashingtonPrmPfIWPGpI 11.30 -9.2
WashingtonPrimeWPG 1.77 -17.7
Waters WAT 182.84 -6.4
Wayfair W 44.09 -8.5
WeingartenRealtyWRI 22.59 -6.1
Welbilt WBT 8.43 -10.9
WellesleyBancorpWEBK 28.86 -12.0
WellsFargoPfdQWFCpQ 25.06 -2.3
WellsFargo WFC 32.01 -7.8
Welltower WELL 55.34 -12.6
WesBanco WSBC 24.05 -5.7
WestBancorp WTBA 17.22 -7.5
WestamericaBncpWABC 51.85 -5.8
WestellTech WSTL 0.79 -8.6
WesternAllianDebWALA 25.01 -1.0
WesternCopper WRN 0.43 -9.0
WestNewEngBncpWNEB 6.57 -5.2
WestlakeChem WLK 37.51 -8.0
WestlakeChemPtrsWLKP 16.43 -9.4
WestpacBankingWBK 12.33 -9.0
WestRock WRK 25.70 -9.4
Weyerhaeuser WY 21.75 -8.1
WheelerREITPfdBWHLRP 8.32 -13.2
WheelerREITPfdDWHLRD 11.65 -7.9
Whirlpool WHR 109.72 -5.9
WhitestoneREITWSR 10.69 -8.3
WhitingPetrol WLL 0.68 -9.9
WideOpenWestWOW 3.78 -12.8
Wiley A JW.A 35.31 -7.8
Wiley B JW.B 35.55 -7.7
WillametteValleyWVVI 5.60 -3.6
Willdan WLDN 24.11 -7.4
Williams-SonomaWSM 49.07 -6.7
WillisLease WLFC 34.15 -10.0
WintrustFin WTFC 38.36 -8.7
Wipro WIT 3.12 -4.8
WirelessTel WTT 1.02 -6.8
WisdomTreeInvsWETF 2.82 -14.3
WolverineWwideWWW 22.35 -5.3
Woodward WWD 83.75 -10.3
Workday WDAY 139.32 -5.5
Workiva WK 32.98 -6.7
WorldAcceptanceWRLD 61.97 -9.0
WW Ent WWE 36.94 -6.0
WorthingtonIndsWOR 25.25 -7.6
WyndhamDest WYND 27.64 -19.7
WyndhamHtls WH 39.89 -12.1
WynnResorts WYNN 80.16 -10.3
XP XP 22.92 -22.4
XTL Biopharm XTLB 1.00 -3.7
Xencor XNCR 27.43 -5.8
XeniaHotels XHR 12.20 -10.9
Xilinx XLNX 72.92 -5.1
XtantMedical XTNT 0.77 -17.0
YatraOnline YTRA 2.10 -10.4
Yelp YELP 23.58 -13.7
Yield10Bio YTEN 4.45 -11.9
YumBrands YUM 79.37 -6.7
Ziopharm ZIOP 2.50 -8.3
Zedge ZDGE 1.05 -7.0
ZimmerBiomet ZBH 108.82 -6.0
ZionsBancorp ZION 29.60 -7.1
ZionsBncpPfdA ZIONP 22.36 -3.1
ZionsBancorpNtsZIONL 26.10 -8.3
ZionsBancorpWtZIONW 1.20 -39.5
Zix ZIXI 5.90 -13.3
Zuora ZUO 9.82 -9.752-Wk %
Stock Sym Hi/Lo ChgLantronix LTRX 2.23 -12.2
LasVegasSands LVS 48.22 -8.9
Lazard LAZ 29.54 -8.5
Lazydays LAZY 3.35 -7.2
LeeEnterprises LEE 1.10 -4.3
LendingTree TREE 247.08 -7.6
LevelOneBncp LEVL 19.70 -7.4
LeviStrauss LEVI 15.44 -6.9
Libbey LBY 0.99 -12.2
LibertyGlobal A LBTYA 16.96 -4.9
LibertyGlobal C LBTYK 16.30 -4.2
LibertyLatAmC LILAK 11.86 -7.5
LibertyLatAmA LILA 11.74 -8.4
LibertyFormOne CFWONK 28.06 -10.1
LibertyFormOne AFWONA 27.10 -9.3
LibertyBraves ABATRA 20.05 -11.0
LibertyBraves CBATRK 19.86 -10.8
LibertyTripAdvALTRPA 2.17 -14.0
Limoneira LMNR 14.70 -4.1
Linx LINX 5.04 -10.6
LionsGate B LGF.B 5.18 -8.6
LionsGate A LGF.A 5.59 -8.9
Littelfuse LFUS 137.83 -7.6
LiveNationEnt LYV 40.90 -16.6
LiveOakBcshs LOB 11.04 -6.5
LiveRamp RAMP 28.59 -8.3
LouisianaPacific LPX 21.47 -9.2
Lovesac LOVE 7.27 -12.3
LutherBurbank LBC 8.59 -6.4
Luxfer LXFR 12.75 -7.3
Lydall LDL 9.20 -4.0
Lyft LYFT 26.68 -11.8
LyondellBasell LYB 53.93 -9.6
MAG Silver MAG 6.71 -12.6
MFAFinNts2042MFO 24.94 -1.3
MFAFinPfdB MFApB 24.35 -1.9
MFA Financial MFA 6.82 -3.8
MFAFin6.5%PfdCMFApC 22.02 -8.3
MGIC InvestmentMTG 10.18 -7.5
MGMGrowthPropMGP 22.52 -9.8
MTS Systems MTSC 28.23 -5.9
Macatawa MCBC 7.87 -2.6
Macerich MAC 14.75 -11.7
Mack-Cali CLI 17.55 -3.3
Macrogenics MGNX 6.36 -10.4
Macy's M 9.27 -8.3
MadisonSquGardenMSG 215.77 -9.5
MagellanHealth MGLN 52.73 -5.3
MainStreetCap MAIN 30.84 -6.5
Majesco MJCO 5.61 -7.0
MakeMyTrip MMYT 16.77 -8.9
ManulifeFin MFC 14.01 -5.7
MarathonPetrol MPC 29.43 -9.2
Marchex MCHX 1.95 -4.7
Marcus&MillichapMMI 26.63 -5.8
Marcus MCS 18.49 -9.5
MarineProductsMPX 10.04 -15.1
MarineMax HZO 11.91 -5.3
MarkerTherap MRKR 1.96 -6.6
MarlinBusSvcs MRLN 15.78 -7.7
Marriott MAR 99.56 -9.0
MarriottVacationsVAC 79.74 -12.6
MarroneBioInnovaMBII 0.84 -7.3
MasTec MTZ 33.12 -9.6
MasterCraftBoatMCFT 11.81 -10.0
MatadorRscs MTDR 1.85 -17.8
Materion MTRN 38.23 -4.4
Matson MATX 29.67 -5.6
Mattel MAT 8.89 -11.0
MatthewsIntl MATW 25.06 -5.8
MaverixMetals MMX 3.46 -8.0
MaximIntProductsMXIM 48.98 -6.5
MaxLinear MXL 12.02 -4.7
MaysJW MAYS 25.25 -7.9
MayvilleEngg MEC 5.61 -11.4
McEwenMining MUX 0.80 -10.3
McGrathRent MGRC 52.01 -8.7
MechelPfd MTLp 0.53 -8.4
MedalistDivREITMDRR 2.01 -7.2
MedallionBkPfdFMBNKP 22.03 -6.9
MedallionFin MFIN 3.90 -1.2
MediciNova MNOV 3.24 -8.4
Medigus MDGS 1.26 -10.5
MedleyCapital MCC 1.00 -6.0
MedleyNts24 MDLQ 10.52 -10.5
MedleyNts26 MDLX 10.00 -13.6
MedleyMgmt MDLY 1.35 -7.2
Mednax MD 13.78 -5.8
MeiraGTx MGTX 13.56 -7.4
MerchantsBncpPfdBMBINO 24.54 -1.4
52-Wk %
Stock Sym Hi/Lo Chg
Continued From Page B6
New Highs and Lows|WSJ.com/newhighs