August 3, 2020 BARRON’S M13
48.3026.66ChinaTelecom CHA ... 25 29.67+0.13 ...
11.085.08ChinaUnicom CHU 3.4 10 5.55–0.06.2088
15.507.77ChinaYuchai CYD 6.4 8 13.22–0.20.85
1187.00415.00Chipotle CMG ...cc1155.16+24.90 ...
109.2646.25ChoiceHotels CHH .0^19 84.04–1.94.225
167.7487.35Chubb CB 2.5 27 127.24–7.67.78
39.4733.61ChunghwaTel CHT 3.0 27 36.88+0.161.4187
96.4047.98Church&Dwight CHD 1.0 36 96.33+10.46.24
13.569.82ChurchillCapIICCX.UT......11.37–0.63 ...
11.999.25ChurchillCapIIA CCX ...cc10.64–0.47 ...
3.390.60ChurchillCapCorp.IIWtCCX.WT......2.30–0.38 ...
13.859.20ChurchillCapIIICCXX.UT......10.70–0.71 ...
12.939.66ChurchillCapIIICCXX ......10.36–0.62 ...
3.771.19ChurchCapIIIWtCCXX.WT......1.66–0.33 ...
10.129.99ChurchillCapIVCCIV.UT......10.00 ... ...
59.8230.58Ciena CIEN ... 29 59.51+2.79 ...
224.64118.50Cigna CI .0 13 172.69–8.33.04
55.2912.15CimarexEnergy XEC 3.6dd24.46–1.68.22
16.053.19CincinnatiBell CBB ...dd15.01+0.09 ...
41.605.71Cinemark CNK .0 14 11.83–0.38.36
19.839.43CinerRscs CINR12.3 5 11.10–0.46.34
46.798.00CircorIntl CIR ...dd26.22–1.71 ...
83.1132.00Citigroup C 4.1^9 50.01–1.66.51
41.2914.12CitizensFin CFG 6.2 10 24.81–0.77.39
7.503.55Citizens CIA ...dd5.74+0.01 ...
14.506.50CityOfficeREIT CIO 6.9dd8.65–0.87.15
1.630.34Civeo CVEO ...dd .83+0.33 ...
29.1215.00Clarivate CCC ...dd27.65+4.49 ...
88.4029.45CleanHarbors CLH ... 31 59.60+0.04 ...
3.100.36ClearChannelOutdr CCO ...dd .92 ... ...
39.8711.88ClearwaterPaper CLW ...cc36.92–0.12 ...
23.3015.29ClearwayEnergyACWEN.A3.6dd22.91+0.42.21
25.0916.12ClearwayEnergyCCWEN3.3dd24.54+0.38.21
9.612.63Cleveland-Cliffs CLF .0 5 5.18–0.47.06
11.954.32ClipperRealty CLPR 5.7dd6.68+0.13.095
238.00144.12Clorox CLX 1.9 35 236.51+9.471.11
13.934.76Cloudera CLDR ...dd11.27–0.12 ...
42.6014.50Cloudflare NET ...dd41.62+5.90 ...
6.193.40CNFinance CNF ...^5 3.50–0.10 ...
60.1336.27Coca-Cola KO 3.5 22 47.24–1.25.41
58.9428.35Coca-ColaEuroCCEP 3.4 16 41.17+0.15.6876
65.4937.73Coca-ColaFemsa KOF 4.6 41 41.39–0.18.9995
8.611.98CoeurMining CDE ...dd7.93+0.42 ...
78.2333.52Cohen&Steers CNS 2.6 24 60.18–3.39.39
39.3012.23Colfax CFX ...dd29.08–1.96 ...
166.8161.50ColfaxUn CFXA 4.6...125.80–7.961.4375
77.4658.49ColgatePalm CL 2.3 26 77.20+2.88.44
16.229.46CollierCreek CCH.UT...cc14.48+0.28 ...
14.719.84CollierCreek CCH ...cc13.38+0.12 ...
4.111.15CollierCreekWtCCH.WT......2.85+0.05 ...
6.141.33ColonyCapital CLNY .0dd1.92+0.12.11
16.082.46ColonyCredRlEstCLNC .0dd6.30–0.20.10
22.717.63ColumbiaProperty CXP 7.0dd11.96+0.32.21
73.4324.28Comerica CMA 7.1 9 38.52+1.10.68
53.2927.54ComfortSystems FIX .8 14 49.71+8.63.105
24.0410.76CommercialMetals CMC 2.3 8 20.68+0.26.12
72.6347.01CommBkSys CBU 2.9^19 56.23–2.98.41
7.471.79CommunityHlthSys CYH ...dd4.98+1.08 ...
52.3320.12CommunityHlthcrCHCT 3.6 94 45.73+2.57.42
15.405.54SABESP SBS 1.7 15 11.56–0.15.2518
9.541.30EngGr-Cmg C CIG.C 6.5 6 2.29–0.06.0574
3.781.28EngGr-Cmg CIG 2.5 6 2.32–0.01.0574
18.158.28COPEL ELP 3.4 7 12.55+0.55.4881
4.151.02CiaSiderurgica SID ... 22 2.31+0.12 ...
27.7411.25CerveceriasUnid CCU 2.8 18 14.97+0.05.2731
26.3710.78CompassDiversifCODI 9.0dd15.95–0.27.36
66.1434.39CompassMnlInt CMP 5.7 21 50.94–0.99.72
10.704.05ComstockRscs CRK ... 10 5.36–0.27 ...
37.8222.83ConagraBrands CAG 2.3 22 37.45+0.84.2125
93.3433.13ConchoRscs CXO 1.5dd52.54–0.92.20
2.921.13ConcordMed CCM ...dd1.78+0.14 ...
116.8137.66Conmed CNMD1.0dd82.54–0.74.20
67.1320.84ConocoPhillips COP 4.5 12 37.39–2.89.42
95.1062.03ConEd ED 4.0 20 76.83+1.25.765
212.00104.28ConstBrandsA STZ 1.7dd178.20–1.65.75
211.39107.51ConstBrandsBSTZ.B 1.5dd181.23+0.44.68
15.103.90Constellium CSTM ...dd8.01–0.81 ...
5.631.80ContainerStore TCS ... 86 3.45–0.79 ...
40.256.90ContinentalRscs CLR .0 16 17.29+0.07.05
13.452.94Volaris VLRS ...dd5.53+0.11 ...
35.331.93ConturaEnergyCTRA ...dd3.97+0.27 ...
365.68236.68Cooper COO .0 41 282.93–0.65.03
49.946.64Cooper-Standard CPS ...dd10.71–1.23 ...
32.7413.82CooperT&R CTB 1.4^20 31.06+0.18.105
8.454.55CooTekCayman CTK ...dd6.14–0.65 ...
116.8824.00Copa CPA .0 8 41.44–3.35.80
52.136.68CoreLabs CLB .2dd21.33–2.41.01
18.538.33CoreCivic CXW .0 6 8.91 ... .44
69.8724.69CoreLogic CLGX 1.9 38 68.16–0.01.33
49.757.32CorEnergyInfrCORR2.3dd8.76+0.33.05
11.552.18CorePoint CPLG .0dd5.59+0.68.20
130.2190.07Coresite COR 3.8 65 129.05+4.421.22
9.792.54CornerstoneBldg CNR ...dd5.67–0.24 ...
31.8217.44Corning GLW 2.8cc31.00+1.71.22
7.511.61CorpAmAirportsCAAP ...dd2.74+0.09 ...
30.5715.23CorpOfficeProp OFC 4.2 15 26.48+1.42.275
32.0820.38Corteva CTVA 1.8dd28.56+0.04.13
23.708.56Cosan CZZ ... 11 20.20+1.88 ...
10.853.16Costamare CMRE8.8dd4.55–0.63.10
13.423.02Coty COTY .0dd3.71–0.30.125
42.9921.15CousinsProperties CUZ 3.9 96 30.72+1.87.30
17.976.57Covanta CVA 3.3dd9.84+0.33.08
89.5436.77Crane CR 3.0 93 56.57–4.01.43
11.905.43CrawfordA CRD.A1.6dd7.33–0.12.03
10.794.95CrawfordB CRD.B1.8dd6.65–0.23.03
220.25118.00Credicorp BAP 6.8 10 127.17–0.102.3825
14.126.47CreditSuisse CS .5 7 10.56–0.01.0713
4.840.51CrescentPoint CPG .5dd1.54–0.18.0019
40.002.65CrestwoodEquityCEQP17.2 6 14.50+0.58.625
9.591.96CrestwoodEqUnCEQP.PR13.2...6.38 ....2111
10.994.01CrossTimbers CRT13.9^6 6.22–0.38.0323
19.796.81CrossAmerPtrsCAPL14.1 6 14.88+1.37.525
180.00114.18CrownCastle CCI 2.9 93 166.70 ...1.20
80.5742.97CrownHoldings CCK ... 20 71.58+0.88 ...
31.7712.63CryoLife CRY ...dd19.41+0.21 ...
36.3219.61CubeSmart CUBE 4.4 33 29.67+2.02.33
75.2030.86Cubic CUB .6cc42.00+0.07.135
99.4247.69Cullen/Frost CFR 3.9 12 72.06–0.94.71
17.905.28Culp CULP 3.8dd11.10+1.03.105
204.98101.03Cummins CMI 2.7 17 193.26+5.021.311
149.9070.56CurtissWright CW .8 13 89.12–2.10.17
20.806.84Cushman&WkfdCWK ...dd10.70 ... ...
25.728.36CustomersBancorpCUBI ... 7 11.85+0.83 ...
10.142.90CypressEnvl CELP .0 6 3.03–1.08.21
28.382.20DCPMidstream DCP13.6dd11.45–0.99.3910.159.98D8Holdings DEH.UT ......10.00–0.07 ...
4.281.78DHIGroup DHX ... 32 2.50–0.15 ...
8.834.77DHT DHT13.0 7 5.68+0.17.35
18.053.06DRDGOLD DRD 2.1 34 15.12–1.45.1315
52.4728.00DTEEnergy DTP 6.9...45.09+0.60.7813
135.6771.21DTEEnergy DTE 3.5 18 115.63+1.061.0125
54.897.90DXCTech DXC .0dd17.91+0.76.21
19.214.22Dana DAN .0 10 11.43–1.10.10
204.13119.60Danaher DHR .4 50 203.80+8.53.18
13.122.50Danaos DAC ... 0 3.50 ... ...
119.2635.73DaqoNewEnergy DQ ... 29 110.91+2.36 ...
128.4126.15Darden DRI .0dd75.90–2.74.88
29.5710.25DarlingIngred DAR ... 12 27.93–0.11 ...
92.1653.51DaVita DVA ... 14 87.39+0.06 ...
220.3678.70DeckersOutdoorDECK ... 21 209.25+3.47 ...
181.99106.14Deere DE 1.7^20 176.31+0.96.76
33.435.51DelekLogistics DKL12.2 10 29.10+3.38.90
42.677.79DelekUS DK 6.9dd17.48–0.54.31
62.8925.51DellTechC DELL ... 10 59.83–0.97 ...
17.775.39DelphiTechs DLPH ...dd14.99–1.01 ...
62.4817.51DeltaAir DAL .0dd24.97–0.99.4025
54.1518.90Deluxe DLX 4.3dd28.23+7.60.30
19.082.60DesignerBrands DBI 6.8dd5.91–0.49.10
15.444.44Despegar.comDESP ...dd7.71–0.40 ...
11.164.99DeutscheBank DB ...dd8.92–0.69 ...
28.424.70DevonEnergy DVN 4.2dd10.49–0.21.11
176.22100.52Diageo DEO 2.3^23 147.24+3.691.3623
17.507.63DiamondSShipDSSI ... 10 8.78+0.23 ...
11.791.96DiamndrckHspty DRH .0 7 4.62–0.18.125
4.151.25DianaShipping DSX ...dd1.39–0.01 ...
49.8013.46Dick's DKS 2.7 45 45.62+1.02.3125
14.422.80DieboldNixdorf DBD ...dd6.97+0.86 ...
11.856.65DigitalMedia DMS ...dd6.78+0.03 ...
1.640.16DigitalMediaWtDMS.WT ...... .75+0.17 ...
165.49105.00DigitalRealty DLR 2.8 57 160.54+13.551.12
84.4721.50Dillard's DDS 2.5dd23.55–1.43.15
104.4714.16DineBrands DIN .0dd45.43+3.00.76
87.5723.25DiscoverFinSvcs DFS 3.6^16 49.43–1.39.44
153.4179.07Disney DIS .0 39 116.94–0.67.88
13.759.19dMYTech DMYT.UT ......11.34–0.82 ...
12.499.51dMYTechA DMYT ......10.59–0.72 ...
3.100.60dMYTechWtDMYT.WT ......1.95–0.06 ...
73.2044.68DolbyLab DLB 1.3 32 69.60+1.59.22
195.82125.00DollarGeneral DG .8 25 190.40–1.30.36
90.8957.79DominionEner D 4.6 39 81.03+0.62.94
113.8275.93DominionEnerUnDCUE 7.0...103.99+0.771.8125
422.15220.90Domino's DPZ .8^34 386.61–0.30.78
41.0018.40Domtar UFS .0cc20.99–0.94.455
58.3231.08Donaldson DCI 1.7 25 48.34+0.02.21
13.844.04DonnelleyFin DFIN ... 7 8.65+0.37 ...
16.686.08DorianLPG LPG ... 4 8.54+0.43 ...
56.8924.12DouglasDynamicsPLOW3.2 21 35.35–1.29.28
45.5923.16DouglasEmmett DEI 3.8 14 29.14+0.47.28
120.2662.95Dover DOV 1.9 22 102.93–2.58.49
2.081.06DoverMotorsports DVD 7.0 11 1.42–0.02.10
56.2521.95Dow DOW 6.8dd41.06–1.55.70
60.9533.33DrReddy'sLab RDY .5 37 60.80+6.29.3304
56.7123.91Dril-Quip DRQ ...dd33.29–0.75 ...
5.200.86DriveShack DS ...dd1.79+0.14 ...
57.8416.27Ducommun DCO ... 13 35.95+2.21 ...
103.7962.13DukeEnergy DUK 4.6 17 84.74+1.95.965
40.8425.19DukeRealty DRE 2.3 40 40.19+2.93.235
28.2024.25Dun&Bradstreet DNB ... ...25.50+0.36 ...
73.7728.33DuPont DD 2.2dd53.48–1.07.30
55.0012.24DycomInds DY ...cc42.83+1.58 ...
3.970.98DynagasLNG DLNG ... 13 3.13–0.06 ...
44.6517.05Dynatrace DT ...dd41.83+0.55 ...
20.347.04DynexCapital DX10.1 4 15.45+0.35.13E
20.957.58elfBeauty ELF ... 51 17.86+0.03 ...
93.5441.85EMCOR EME .5 12 68.50+4.97.08
32.1912.10ENI E 7.7cc17.62–2.12.934
89.5427.00EOGRscs EOG 3.2^13 46.85–2.19.375
290.12151.97EPAMSystemsEPAM ... 59 290.08+15.98 ...
79.8012.56EPRProp EPR .0 15 28.63–2.60.3825
17.164.21EQT EQT .0dd14.52+0.35.03
107.1062.64ESCOTech ESE .4 31 85.94–0.09.08
97.1041.83EagleMaterials EXP .0 50 80.23+0.50.10
7.231.44EarthstoneEnerESTE ... 2 2.63–0.34 ...
29.7018.62EasterlyGovtProp DEA 4.3cc24.45+1.47.26
142.6983.40EastGroup EGP 2.3 43 132.66+11.11.75
83.9934.44EastmanChem EMN 3.5 13 74.63–2.01.66
60.001.50EastmanKodakKODK ...dd21.85+19.75 ...
105.7856.42Eaton ETN 3.1^25 93.13–0.48.73
51.7923.59EatonVance EV 4.2 11 36.14–0.83.375
231.36124.60Ecolab ECL 1.0dd187.08–22.98.47
20.966.28Ecopetrol EC 6.9 6 11.64–0.43.5352
38.9720.51EdgewellPersonal EPC ...dd29.89+0.48 ...
78.9343.63EdisonInt EIX 4.6 18 55.67–0.35.6375
82.5551.51EdwardsLife EW ... 67 78.41+0.28 ...
25.4010.708x8 EGHT ...dd15.90–0.21 ...
33.9215.17ElancoAnimal ELAN ...dd23.63+0.04 ...
57.0030.73ElancoAnimalUnELAT 6.3 ...39.51–0.70.625
99.5639.01Elastic ESTC ...dd96.19+7.37 ...
12.744.60EldoradoGold EGO ... 20 12.59+0.61 ...
12.745.35ElementSolns ESI ... 29 10.86–0.14 ...
5.980.89ElevateCredit ELVT ... 6 1.93+0.11 ...
19.123.24EllingtonFin EFC 9.2dd11.76–0.18.09
11.882.70EllingtonResiMtgEARN10.1dd11.05+0.62.28
18.149.33EmbotellAndinaAAKO.A3.8 8 12.29–0.16.1447
21.0810.15EmbotellAndinaBAKO.B3.6 9 14.60+0.20.1592
20.243.99Embraer ERJ ...dd5.78–0.32 ...
12.661.50EmeraldHldg EEX .0dd2.72–0.12.075
114.1339.11EmergentBiosol EBS ...^86 111.24+21.37 ...
78.3837.75EmersonElec EMR 3.2 18 62.01–1.35.50
14.996.26EmpireStateRealtyESRT 6.4 49 6.60+0.04.105
44.9025.53EmployersHldgs EIG 3.1 11 32.52–1.64.25
18.782.54EmpresaDisCom EDN ... 1 3.81–0.36 ...
13.861.61EnableMidstreamENBL14.2 6 4.65+0.01.1653
43.1522.57Enbridge ENB 7.5 46 32.00+0.72.6021
83.3048.01EncompassHealth EHC 1.6 24 68.08+2.04.28
56.7627.21Endava DAVA ...cc51.65–0.63 ...
4.790.99EndeavourSilver EXK ...dd4.32+0.12 ...
11.215.22EnelAmericas ENIA 6.6 7 7.57–0.11.4394
5.112.95EnelChile ENIC 5.0^14 4.18+0.22.2164
53.8426.60Energizer ENR 2.4dd50.13+1.98.30
14.403.75EnergyTransfer ET18.6 9 6.55–0.10.305
27.9413.28EnerpacTool EPAC .2dd18.90–0.34.04
8.431.15Enerplus ERF 3.6dd2.48–0.24.0075
78.9735.21EnerSys ENS 1.0 21 67.26+0.82.175
9.390.88EnLinkMid ENLC38.4dd2.45–0.02.0938
22.2113.98Ennis EBF 5.2 14 17.30+0.18.22529.337.84EnovaIntl ENVA ... 16 16.09+2.00 ...
72.3830.04EnPro NPO 2.2 29 47.73–0.52.26
5.370.75Entercom ETM 5.7dd1.40–0.06.02
135.5575.19Entergy ETR 3.5 17 105.13+2.47.93
30.0710.27EnterpriseProd EPD10.1 9 17.60–0.54.445
3.441.10Entravision EVC 7.6dd1.32–0.11.025
87.7545.53Envestnet ENV ...dd81.20+2.64 ...
33.3010.08Envista NVST ...^20 21.87–0.37 ...
39.5320.63EnvivaPartners EVA 6.9cc38.21+0.63.68
4.851.56EnzoBiochem ENZ ...dd2.38–0.02 ...
181.76103.01Equifax EFX 1.0 67 162.56–4.60.39
21.048.41Equinor EQNR4.7dd14.91–0.72.09
27.309.89Equitable EQH 3.3 2 20.46+0.16.17
16.563.75EquitransMdstmETRN 6.2dd9.65+0.21.15
35.0827.62EquityCommnwlth EQC .0 8 31.57+0.213.50
77.5541.97EquityLife ELS 2.0 54 68.32+2.75.3425
89.5549.62EquityResdntl EQR 4.5 18 53.63–0.71.6025
1.890.74EquusTotReturn EQS ...dd1.38+0.07 ...
4.911.10ErosIntl EROS ...dd2.84–0.65 ...
55.8417.52EssentGroup ESNT 1.8 6 35.83+0.50.16
29.346.08EssentialProp EPRT 5.7 25 16.10+1.19.23
54.5230.40EssentialUtil WTRG2.1 41 45.35–0.35.2343
70.7141.66EssentialUtilUnWTRU5.1...58.88–1.68.75
334.17175.81EssexProp ESS 3.8 23 220.74+6.622.0775
220.42137.01EsteeLauder EL .0^56 197.54+5.79.48
20.768.38EthanAllen ETH .0 18 11.84+0.13.21
13.217.21Euronav EURN11.2 7 9.79+0.32.81
22.905.71Eventbrite EB ...dd8.52–0.02 ...
85.4233.25EvercoreA EVR 4.2 10 55.30–1.27.58
294.31157.32EverestRe RE 2.8^13 218.79–5.221.55
76.5742.01Evergy EVRG 3.1 24 64.83+0.77.505
14.881.55Everi EVRI ...dd5.68+0.02 ...
99.4260.69EversourceEner ES 2.5 32 90.07+0.59.5675
36.4318.21Evertec EVTC .6 23 31.05–0.38.05
12.013.50EvolentHealth EVH ...dd11.65+1.10 ...
25.237.09EvoquaWater AQUA ... 35 19.23–0.11 ...
12.510.95ExantasCap XAN .0dd2.23–0.17.275
6.241.00Express EXPR ...dd1.01–0.20 ...
14.893.24Exterran EXTN ...dd4.97–0.35 ...
124.4672.70ExtraSpaceSt EXR 3.5 31 103.34+7.94.90
75.1830.11ExxonMobil XOM 8.3 16 42.08–1.35.87F
40.3314.38FBFinancial FBK 1.4 12 25.41–0.35.09
61.4529.01FBLFinancial FFG 5.8 10 34.78–1.17.50
108.7756.77FMC FMC 1.7 30 106.05–1.29.44
12.935.05FNB FNB 6.5 8 7.41–0.26.12
25.527.60FSKKRCap FSK15.1dd15.90+0.15.76
144.10100.09FTIConsulting FCN ... 22 119.44+6.67 ...
72.7144.00Fabrinet FN ...^23 72.63+4.13 ...
358.78195.22FactSet FDS .9 36 346.30–1.64.77
442.65177.65FairIsaac FICO ... 57 439.19+24.86 ...
35.608.10FangHoldings SFUN ...dd13.06+1.52 ...
11.759.86FarPointAcqnAFPAC ...cc10.23–0.02 ...
12.689.02FarPointAcqnUnFPAC.UT ......10.38+0.01 ...
2.680.20FarPointAcqnWtFPAC.WT ...... .48–0.03 ...
25.845.99Farfetch FTCH ...dd25.63+4.26 ...
7.505.05FarmlandPtrs FPI 2.9cc6.91–0.06.05
102.9510.63Fastly FSLY ...dd96.49+17.69 ...
88.4640.05FedAgriMtgC AGM 5.4 8 59.51–0.77.80
141.3564.11FederalRealty FRT 5.5 17 76.30+3.311.05
35.7523.32FederalSignal FSS 1.0 18 30.91+1.29.08
38.2613.06FederatedHermes FHI 4.1 9 26.36+2.84.27
176.2588.69FedEx FDX 1.5 11 168.40+3.36.65
185.36127.73Ferrari RACE .7 45 181.70+2.511.2351
15.207.52Ferro FOE ...cc11.69–0.15 ...
16.256.00FiatChrysler FCAU ... 26 10.15–0.36 ...
49.2819.00FidNatlFin FNF 4.1 11 32.36–1.03.33
158.2191.68FidNatlInfo FIS 1.0cc146.31+2.61.35
69.8937.9258.com WUBA ... 6 55.37+0.31 ...
4.031.22FinVolution FINV 4.9 2 2.03+0.18.12
66.7829.36FirstAmerFin FAF 3.5^9 51.01–3.33.44
11.103.50FirstBanCorp FBP 3.7 12 5.44–0.36.05
14.936.77FirstCmwlthFin FCF 5.6 9 7.87–0.09.11
17.426.27FirstHorizonNatl FHN 6.5 10 9.27–0.37.15
46.1225.89FirstIndRlty FR 2.3 22 43.92+2.93.25
14.504.17FirstMajestic AG ...dd13.33+0.05 ...
125.1270.06FirstRepBank FRC .7 21 112.48–2.34.20
52.5222.85FirstEnergy FE 5.4 30 29.00–0.48.39
7.262.81Fitbit FIT ...dd6.54–0.26 ...
11.502.84500.com WBAI ...dd3.79–0.01 ...
9.313.62FivePoint FPH ...dd4.80–0.01 ...
93.8717.11FiverrIntl FVRR ...dd93.43+12.74 ...
40.0016.76Flagstar FBC .6 6 31.38+2.25.05
329.85168.51FleetCorTech FLT ... 27 258.57+0.49 ...
12.503.40FlexLNG FLNG 7.2 55 5.58–0.17.10
71.7224.36Floor&Decor FND ... 44 65.90–1.92 ...
3.010.66FlotekIndustries FTK ...dd1.38–0.23 ...
25.0817.42FlowersFoods FLO 3.5 52 22.75+0.32.20
51.2518.98Flowserve FLS 2.9 19 27.87–2.45.20
27.782.85Fluor FLR .0dd10.19–1.71.10
23.213.41FlyLeasing FLY ... 1 6.49–0.28 ...
13.759.15FlyingEagleAcqnFEAC.UT ......11.60–1.30 ...
12.859.81FlyingEagle FEAC ......10.59–1.10 ...
6.001.35FlyingEagleWtFEAC.WT ......3.70–1.04 ...
11.5510.13FoleyTrasimeneWPF.UT ......10.64–0.71 ...
10.7510.02FoleyTrasimeneA WPF ......10.28–0.27 ...
2.801.74FoleyTrasimeneWtWPF.WT ......2.01–0.49 ...
98.0555.40FomentoEconMex FMX 2.4^43 61.51+1.38.7559
47.8617.46FootLocker FL .0 15 29.39–0.43.40
9.653.96FordMotor F .0dd6.61–0.27.15
23.119.43Forestar FOR ... 16 17.31+0.15 ...
44.7228.59Fortis FTS 3.5 15 40.78+1.64.3579
80.6137.31Fortive FTV .4^47 70.19–0.81.07
21.733.69FortressTransport FTAI 8.7 6 15.10+0.42.33
16.929.91FortressValueAcqnFVAC.UT ......12.52–2.67 ...
15.509.78FortressValueAFVAC ... ...11.80–1.85 ...
4.881.17FortressValueWtFVAC.WT ......2.89–1.02 ...
7.351.47FortunaSilver FSM ... 64 6.72+0.19 ...
78.2533.90FortBrandsHomeFBHS 1.3 25 76.50+5.50.24
2.270.15ForumEnergyTech FET ...dd .50–0.01 ...
22.147.99FdnBuilding FBM ... 12 13.73–0.43 ...
32.5012.80FourCornersPropFCPT 4.8 23 25.20+2.36.305
2.341.06FourSeasonsEducFEDU ...dd1.16–0.01 ...
165.9877.18Franco-Nevada FNV .7cc159.85+1.31.26
5.761.66Frank'sIntl FI ...dd2.28+0.07 ...
41.8512.61FranklinCovey FC ...dd18.09–0.24 ...
39.0014.86FranklinFin FSB .9 26 26.40–0.49.06
31.6614.91FranklinRscs BEN 5.1 10 21.05+0.45.27
13.874.82FreeportMcM FCX .0dd12.92–0.20.05
46.5529.17FreseniusMed FMS ...^20 43.85–0.74 ...
38.7920.25FreshDelMonte FDP 1.2 47 22.58–0.75.05
13.286.01FrontYardRes RESI 6.9dd8.67+0.33.15
13.336.09Frontline FRO35.0 6 8.00+0.32.7052.4023.68FullerHB FUL 1.4 19 45.34+0.52.1625
10.3510.05FusionAcqnUnFUSE.UT ......10.05–0.25 ...
14.878.75FutureFuel FF 1.8 6 13.18+0.17.06G
20.319.03GAMCOInvestors GBL .7 4 11.79–0.04.02
86.0150.69GATX GATX 3.1 12 60.99–1.88.48
24.3114.24GCPAppliedTechs GCP ...^64 22.82+0.89 ...
18.649.95GEOGroup GEO18.1 8 10.63–0.16.48
21.8911.92GFLEnvironmental GFL .2dd21.60+1.06.01
56.6737.37GFLEnvUn GFLU 5.7...55.33+2.05.75
32.4210.39GMS GMS ... 43 23.43–0.58 ...
22.661.85GOLLinhas GOL ...dd6.83–0.33 ...
15.245.20GPStrategies GPX ... 9 7.43–0.40 ...
11.0010.30GSAcqnII GSAH.UT ......10.40–0.35 ...
92.0011.72GSXTechedu GSX ...cc89.12+7.92 ...
15.774.67GTTComm GTT ...dd6.30–0.61 ...
10.709.60GalileoAcquisitionGLEO.UT ......10.55–0.10 ...
10.349.20GalileoAcqn GLEO ......9.97–0.01 ...
0.840.15GalileoAcqnWtGLEO.WT ...... .48–0.15 ...
109.4665.09Gallagher AJG 1.7 30 107.49+3.56.45
6.922.57GameStop GME ...dd4.01–0.02 ...
10.780.63Gannett GCI .0dd1.48–0.10.38
19.865.26Gap GPS .0dd13.37+0.75.2425
13.372.50GarrettMotion GTX ... 2 5.88–1.24 ...
165.2776.91Gartner IT ... 39 124.64–0.05 ...
14.902.55GasLog GLOG6.8dd2.92–0.18.05
21.151.51GasLogPartnersGLOP46.8dd3.82–0.20.125
14.305.42GatesIndustrialGTES ... 27 10.54–0.31 ...
11.824.27GencoShipping GNK 1.2dd6.79+0.68.02
157.6569.02Generac GNRC ...^40 157.58+22.33 ...
193.76100.55GeneralDynamics GD 3.0 13 146.74–3.411.10
13.265.48GeneralElec GE .7 15 6.07–0.79.01
65.4846.59GeneralMills GIS 3.1 18 63.27–0.96.49
40.2314.33GeneralMotors GM .0 24 24.89–1.36.38
53.205.52Genesco GCO ...dd15.55–2.72 ...
23.652.58GenesisEnergy GEL 9.0 27 6.67–0.03.15
1.860.58GenesisHealthcare GEN ...^2 .88+0.08 ...
10.884.60GenieEnergy GNE 4.2 97 8.13–0.13.085
45.2019.41Genpact G 1.0 24 39.82+0.73.0975
108.5849.68GenuineParts GPC 3.5 22 90.15+1.51.79
4.931.87GenworthFin GNW ... 17 2.04–0.15 ...
22.535.44GeoPark GPRK .0dd9.80+0.04.0413
5.341.65Gerdau GGB .9 24 3.34+0.03.0168
33.7516.36GettyRealty GTY 5.0^25 29.63+0.03.37
10.059.79GigCapital3 GIK ......9.96–0.01 ...
10.559.80GigCapital3UnGIK.UT ......10.20–0.11 ...
2.830.45GigCapital3WtGIK.WT ...... .47–0.05 ...
10.609.60GigCapital2 GIX ...cc10.16–0.19 ...
0.440.13GigCapital2RtGIX.RT ...... .29–0.08 ...
12.1110.00GigCapital2UnGIX.UT ...cc11.11–0.59 ...
1.190.10GigCapital2WtGIX.WT ...... .47–0.25 ...
40.299.42Gildan GIL .0 27 17.76+1.07.154
19.039.44Glatfelter GLT 3.4dd15.93–0.50.135
83.6723.31Glaukos GKOS ...dd43.70+3.64 ...
48.2531.43GSK GSK 4.9 17 40.32+0.03.4914
5.792.54GlobalCordBlood CO ... 6 3.44–0.06 ...
15.956.98GlobalMedREITGMRE6.7cc11.89+0.34.20
21.718.77GlobalNetLease GNL 9.6 44 16.65+0.59.40
20.956.30GlobalPtnrs GLP18.3 15 10.70+1.14.3938
209.62105.54GlobalPayments GPN .4 84 178.02+5.39.195
9.252.61GlobalShipLease GSL ... 2 4.37–0.12 ...
178.7470.83Globant GLOB ...cc172.94+8.25 ...
111.4356.74GlobeLife GL .9 12 79.60–0.77.1875
60.1533.41GlobusMedicalGMED ... 33 48.18–0.26 ...
84.4940.25GoDaddy GDDY ... 76 70.28+1.67 ...
14.123.79GoldFields GFI .6 69 13.09+0.61.0406
22.508.00GoldmanSachsBDCGSBD11.9dd15.18–0.18.45
250.46130.85GoldmanSachs GS 2.5 10 197.96–3.511.25
39.6021.49Gorman-Rupp GRC 1.9 27 30.26–1.86.145
73.3626.75GraceWR GRA 2.6 21 46.13–3.48.30
56.9938.43Graco GGG 1.3 34 53.24–0.10.175
24.359.87GrafIndustrial GRAF ...dd13.50–2.41 ...
28.0910.07GrafIndustrialGRAF.UT ......18.68–1.07 ...
4.860.05GrafIndlWt GRAF.WT ......1.98–0.60 ...
14.845.56GrafTechIntl EAF .7 3 6.07–0.35.01
23.7710.36Graham GHM 3.3 69 13.16+0.86.11
726.71267.89GrahamHoldingsGHC 1.5 10 398.37–7.731.45
347.45200.61Grainger GWW 1.8 30 341.53+0.141.53
3.001.34GranayMonteroGRAM ...dd2.34+0.15 ...
37.718.90GraniteConstr GVA 3.1dd16.96–1.51.13
18.971.74GranitePointMtgGPMT .0^23 6.79+0.07.42
58.4028.12GraniteREIT GRP.UT3.7 10 58.19+2.83.1757
16.9510.41GraphicPkg GPK 2.2 32 13.94–0.43.075
23.078.53GrayTelevision GTN ... 7 14.34–0.20 ...
21.858.55GrayTelevisionAGTN.A ... 6 12.81–0.33 ...
15.903.96GreatAjax AJX 7.9 7 8.62–0.06.1736.6510.86GreatWesternBncpGWB .3dd13.00–1.15.01
54.3914.20GreenDot GDOT... 33 50.69–0.20 ...
34.3012.89Greenbrier GBX 4.2 10 25.73–0.65.27
23.087.28Greenhill GHL 1.7 24 11.98+1.48.05
15.179.38GreenTree GHG ... 31 12.93+0.06 ...
50.3723.65GreifA GEF 5.1 12 34.79–2.77.44
56.5030.89GreifB GEF.B6.7 9 39.29–2.73.66
27.539.15Griffon GFF 1.3 24 22.87+3.03.075
110.1126.26Group1Auto GPI .0 10 84.02–1.18.30
73.4329.35Grubhub GRUB...dd72.24+3.39 ...
135.3144.28GpoAeroportuar PAC 5.7 16 67.09+1.822.1253
210.3882.08GpoAeroportSur ASR ...^15 99.83+0.99 ...
8.923.32GpoAvalAcc AVAL 7.2 5 4.57–0.16.0245
7.731.28GpoSupervielleSUPV 1.0 3 2.88–0.06.0409
12.614.65GrupoTelevisa TV ...dd5.59+0.24 ...
17.259.00GuangshenRail GSH ... 12 9.67–0.03 ...
23.583.64Guess GES .0dd10.34–0.21.1125
124.1671.64Guidewire GWRE...dd117.66+1.02 ...H
151.9758.38HCAHealthcare HCA .0 13 126.64+1.13.43
49.9831.61HCIGroup HCI 3.6 18 44.62–0.21.40
4.331.29HC2HoldingsHCHC...dd2.71–0.08 ...
65.3829.50HDFCBank HDB ... 22 46.75–3.50 ...
4.950.35HEXO HEXO ...dd .68–0.03 ...
42.9016.61HNI HNI 4.1 16 29.70–0.65.305
23.9312.54HP HPQ 4.0 9 17.58+0.08.1762
10.6210.11HPXUn HPX.UT......10.13–0.04 ...
39.6922.34HSBC HSBC 4.4 25 22.65–0.59.50
28.2011.78HUYA HUYA ... 69 24.32+1.85 ...
140.3663.41Haemonetic HAE ...^59 87.66–3.52 ...
25.474.25Halliburton HAL 1.3dd14.33–0.38.045
21.226.68HamiltonBeach HBB 2.4 10 15.20+0.62.09
16.346.96Hanesbrands HBI 4.2 10 14.13+0.16.15
28.1611.31Hanger HNGR... 36 17.46–0.20 ...
39.9115.01HannonArmstrong HASI 3.9 27 35.03+1.47.34
144.7175.11HanoverIns THG 2.6 14 101.88+1.23.65
40.8914.31HarleyDavidson HOG .3^53 26.03–3.04.02
7.611.76HarmonyGold HMY ...dd6.45–0.58 ...
23.614.19Harsco HSC ...dd15.96+0.64 ...
62.7519.04HartfordFinl HIG 3.1 9 42.32+0.84.325
21.439.81HavertyFurn HVT 4.2 15 14.22+0.40.15
55.1533.51HawaiianElec HE 3.6 19 36.26–0.71.33
37.9724.10HealthcareRealty HR 4.1cc29.30+0.28.30
34.2220.61HealthcareAmer HTA 4.6cc27.61+0.93.315
37.9318.63HealthpeakPropPEAK 5.4 54 27.29+1.05.37
5.681.38HeclaMining HL .2dd5.52+0.32.0025
147.9352.01Heico HEI .2 36 96.12+0.67.08
113.6951.78HeicoA HEI.A .2 29 76.55+0.86.08
10.000.99HelixEnergy HLX ... 20 4.19–0.47 ...
47.4512.40Helm&Payne HP 5.6dd17.83–2.21.25
52.8920.73Herbalife HLF ...^28 51.24+0.64 ...
50.8111.81HercHoldings HRI ... 23 33.54–2.63 ...
16.405.42HerculesCapitalHTGC11.6 13 11.04+0.15.32
15.617.50HeritageInsuranceHRTG 2.0 12 11.87–0.19.06
3.050.31HermitageOffsh PSV ...dd .71–0.18 ...
15.422.29HershaHospitality HT .0dd4.76–0.17.28
162.20109.88Hershey HSY 2.2 29 145.41–0.27.804
20.850.40HertzGlobal HTZ ...dd1.45–0.13 ...
74.1126.06Hess HES 2.0dd49.21–1.25.25
25.665.70HessMidstreamHESM9.8 9 17.39+0.31.4363
17.597.43HewlettPackard HPE 4.9dd9.87+0.25.12
87.0024.54Hexcel HXL .0 16 37.30–8.35.17
1.980.16HighPointRscs HPR ...dd .36–0.04 ...
52.7625.10HighwoodsProp HIW 5.0 13 38.34+1.58.48
3.721.08HillIntl HIL ... 8 1.45–0.01 ...
117.6872.29Hill-Rom HRC .9 44 97.22–19.02.22
33.9213.61Hillenbrand HI 2.9dd29.23+1.03.2125
26.2811.05Hilltop HTH 1.8 8 19.47+0.98.09
36.568.28HiltonGrandVac HGV ... 10 20.30+0.20 ...
115.4844.30Hilton HLT .0 29 75.05–2.38.15
17.534.67HoeghLNGPtrsHMLP17.1 11 10.30–1.13.44
28.506.57HollyEnergy HEP10.4 7 13.51–0.22.35
58.8818.48HollyFrontier HFC 5.1 22 27.50+0.52.35
269.07140.63HomeDepot HD 2.3^26 265.49+0.181.50
29.4419.38HondaMotor HMC 3.5 10 24.35–1.38.2575
184.06101.08Honeywell HON 2.4 18 149.37–0.06.90
48.1530.48HoraceMannEdu HMN 3.2 9 37.58–0.36.30
5.201.20HorizonGlobal HZN ...dd4.11–0.32 ...
51.5339.01HormelFoods HRL 1.8 30 50.86+0.59.2325
70.2925.51DRHorton DHI 1.1 12 66.16+2.41.175
18.907.86HostHotels HST .0^11 10.78+0.28.20
64.8441.80HoulihanLokey HLI 2.4 19 54.80–1.43.33
32.905.12Hovnanian HOV ...dd23.30+1.65 ...
134.9135.10HowardHughes HHC ...dd53.19–0.18 ...
27.879.25HowmetAerospaceHWM .0 13 14.78–0.77.0163
18.208.52Huami HMI ... 12 13.58+0.16 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List
FIVE-DAY DOW COMPOSITE
Monday Tuesday Wednesday Thursday Friday
26640
26460
26280
26100
25920
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+114.88 -205.49 +160.29 -225.92 +114.67
(PrevFri's
Close)