M14 BARRON’S August 3, 2020
24.0011.69HuanengPower HNP ... 41 16.94–0.29 ...
155.0085.62Hubbell HUBB 2.7 18 134.97+2.38.91
243.5890.84HubSpot HUBS ...dd234.61+11.82 ...
4.301.23HudbayMinerals HBM .5dd3.16–0.23.0074
15.872.26Hudson HUD ...dd4.38+0.05 ...
38.8116.14HudsonPacProp HPP 4.2 43 23.57+0.15.25
412.70208.25Humana HUM .6 20 392.45+0.31.625
3.420.86HuntCosFin HCFT13.6 8 2.21–0.12.075
279.71147.14HuntingIngalls HII 2.4 12 173.71–3.351.03
24.9012.23Huntsman HUN 3.5dd18.50–0.82.1625
94.9824.02HyattHotels H .0 8 48.00–2.34.20
65.4130.25HysterYaleMatls HY 3.4 13 37.31–0.57.3175I
51.7421.79IAA IAA ... 32 43.35+3.09 ...
15.426.86ICICIBank IBN ... 22 9.39–0.89 ...
5.462.68ICLGroup ICL 3.8 57 3.10–0.14.028
114.0169.05IDACORP IDA 2.9 21 93.25+0.25.67
11.844.81IDT IDT ...dd6.51+0.04 ...
81.6544.81IHSMarkit INFO .8 41 80.73+1.17.17
12.444.52INGGroep ING 8.9 5 6.90–0.48.2687
19.016.38Invesco IVZ 6.2 10 10.04–0.40.155
10.511.13IONGeophysical IO ...dd2.75–0.12 ...
169.1481.79IQVIA IQV ...cc158.39+0.51 ...
10.182.77IRSA IRS ...dd3.80–0.32 ...
75.5635.41ITT ITT 1.2 15 57.73–1.73.169
5.241.44IamGold IAG ...dd4.98+0.08 ...
178.14104.56IDEX IEX 1.2 34 164.82–2.85.50
190.85115.94IllinoisToolWks ITW 2.3 24 184.99+0.201.07
22.886.01Imax IMAX ...dd11.29–1.23 ...
37.801.08IndependenceContr ICD ...dd3.35–0.58 ...
43.6022.00Independence IHC 1.3 63 33.06+0.06.22
16.856.86IndepRealty IRT 4.2 24 11.50+0.66.12
57.0028.04IndustrsBachoco IBA 1.8^7 35.87–0.09.3499
12.996.76Infosys INFY 1.6 23 12.85+0.52.1028
38.9617.01IngersollRand IR ... 78 31.59–0.01 ...
95.4324.92Ingevity NGVT ... 15 58.48+0.38 ...
99.5159.11Ingredion INGR 2.9 15 86.50–0.85.63
115.8240.21InnovativeIndProp IIPR 3.7 44 104.23+11.171.06
133.4755.72Inphi IPHI ...dd130.66+8.92 ...
107.6922.59Insperity NSP 2.4^20 66.86+1.66.40
105.5440.53InspireMedicalINSP ...dd99.36–0.38 ...
83.4129.02InstalledBldg IBP ... 31 79.11+0.48 ...
99.9546.01IntegerHoldingsITGR ... 22 65.77–3.91 ...
101.9363.51ICE ICE 1.2 26 96.78+0.46.30
69.1225.39InterContinentl IHG .8 22 46.63–1.59.399
45.0122.14IntercorpFinSvcs IFS 6.9 8 25.25–0.431.75
158.7590.56IBM IBM 5.3^14 122.94–2.851.63
144.3792.14IntlFlavors IFF 2.4 30 125.95–0.87.75
53.7431.38IntlFlavorsUn IFFT 6.6...45.76–0.35.75
16.253.59IntlGameTech IGT 8.1dd9.86–0.20.20
47.6426.38IntlPaper IP 5.9 21 34.79–1.53.5125
31.3914.89IntlSeaways INSW 1.4 24 17.27+0.14.06
10.209.15InterPrivate IPV ......9.94–0.08 ...
10.489.30InterPrivate IPV.U ......10.19–0.05 ...
0.960.40InterPrivateWtIPV.WT ...... .48–0.15 ...
25.2011.63Interpublic IPG 5.7 16 18.05–0.50.255
3.870.60IntrepidPotash IPI ... ... .91+0.01 ...
11.633.90Invacare IVC .0dd7.04+0.22.0125
18.301.82InvescoMtg IVR 2.6dd3.07–0.25.02
85.2443.58InvRlEst IRET 3.9 12 72.30+2.32.70
35.337.42Invitae NVTA ...dd29.20–0.53 ...
32.7015.64InvitatHomes INVH 2.0cc29.82+2.29.15
34.4921.00IronMountain IRM 8.8 27 28.19+0.95.6185
17.505.48iStar STAR 3.8 3 11.61–0.02.11
12.103.01ItauCorpBancaITCB ... 10 5.15+0.58 ...
9.483.48ItauUnibanco ITUB 2.5 9 5.10+0.01.0028J
12.013.03JAlexander's JAX ...dd4.02+0.09 ...
42.3621.88JBGSMITHPropJBGS 3.1 48 29.01+0.21.225
27.006.06JELD-WEN JELD ...^42 19.60+1.02 ...
2.580.31J.Jill JILL ...dd .57–0.12 ...
3.782.15JMP JMP .0dd2.69+0.02.04
141.1076.91JPMorganChase JPM 3.7 13 96.64–1.64.90
44.2017.63Jabil JBL .9cc34.86+1.96.08
104.0059.29JacobsEngg J .9dd85.35+1.41.19
22.138.98JamesHardie JHX .0 38 20.79+0.63.10
27.5011.81JanusHenderson JHG 6.9^57 20.89–1.15.36
12.3010.10JawsAcquisitionJWS.UT ......11.00–1.19 ...
11.5010.05JawsAcqnA JWS ... ...10.39–0.96 ...
3.531.45JawsAcqnWtJWS.WT ......2.22–0.93 ...
24.0311.20JefferiesFin JEF 3.7 12 16.20–0.62.15
20.748.83JerniganCap JCAP 6.6dd14.01+0.37.23
3.780.55JianpuTech JT ...dd .65+0.04 ...
28.8411.42JinkoSolar JKS ... 5 19.15+0.05 ...
119.7856.17JohnBeanTech JBT .4 22 93.76+3.81.10
157.00109.16J&J JNJ 2.8 26 145.76–2.361.01
44.8222.78JohnsonControls JCI 2.7cc38.48+1.68.26
178.5578.29JonesLang JLL .0 10 98.91–1.15.43
16.302.15JumiaTech JMIA ...dd15.56+6.07 ...
10.809.50JuniperIndustrialJIH.UT ......10.72–0.07 ...
10.509.10JuniperIndlA JIH ......10.24–0.17 ...
1.150.48JuniperIndlWtJIH.WT ......1.02–0.05 ...
26.4415.20JuniperNetworksJNPR 3.2 25 25.38+0.90.20
2.650.88JupaiHoldings JP ...dd1.87–0.03 ...
3.560.34JustEnergy JE ...dd .36–0.06 ...K
28.619.41KARAuction KAR .0 18 15.13+1.11.19
42.9020.93KBFin KB 5.0 4 29.26+0.231.6631
40.519.82KBHome KBH 1.1 10 33.64+0.43.09
31.9212.00KBR KBR 1.8^55 22.24+0.10.10
35.9815.55KKR KKR 1.5dd35.37+0.68.135
22.036.84KKRRealEstFinKREF10.3 31 16.65+0.18.43
11.986.66KT KT 3.8 10 9.86+0.15.4444
51.3815.06K12 LRN ... 81 45.79–1.78 ...
120.7452.71Kadant KAI .9 26 108.51–10.43.24
5.502.04Kadmon KDMN ...dd3.66–0.08 ...
1.590.17KaleyraWt KLR.WT ...... .60+0.08 ...
68.2429.38Kaman KAMN2.0 16 39.49–1.24.20
184.1692.86KSCitySouthern KSU .9 29 171.85+17.15.40
72.8852.66Kellogg K 3.3 23 68.99+0.31.57
88.0453.81Kemper KMPR1.5 12 78.52+0.06.30
38.7314.45Kennametal KMT 3.0 34 26.96+0.16.20
23.5010.98KennedyWilson KW 5.9 10 14.84–0.21.22
23.0510.56KenonHoldings KEN15.1cc20.30+0.221.21
11.0010.02KensingtonCapKCAC.UT ......10.14–0.37 ...
32.0018.98KeurigDrPepper KDP 2.0 37 30.59+0.25.15
20.537.45KeyCorp KEY 6.2 11 12.01–0.24.185110.0077.93KeysightTechsKEYS ... 32 99.89+3.04 ...
88.9945.96KilroyRealty KRC 3.3 36 58.27+1.78.485
17.723.51KimbellRoyalty KRP12.6dd8.73–0.13.13
152.73110.66KimberlyClark KMB 2.8 20 152.04+4.701.07
21.867.45KimcoRealty KIM .0 15 11.15+0.40.28
22.589.42KinderMorgan KMI 7.4cc14.10–0.15.2625
2.951.26KingswayFin KFS ...dd2.71+0.08 ...
9.382.72KinrossGold KGC ... 15 9.37+0.95 ...
92.3032.76Kirby KEX ...dd46.24–0.96 ...
54.7418.02KirklandLakeGold KL .9 19 54.60+6.33.125
19.776.87KiteRealty KRG 2.1dd9.87+0.30.052
47.3227.54Knight-Swift KNX .7 26 43.49–1.62.08
28.307.74Knoll KNL 1.4 20 11.71–0.03.04
20.978.67KnotOffshore KNOP15.8 11 13.15–1.39.52
22.7911.10Knowles KN ...^88 15.26+0.81 ...
59.2810.89Kohl's KSS .0 38 19.04–1.82.704
54.2829.89KoninklijkePhil PHG ... 42 51.75+0.02 ...
43.2412.91KontoorBrands KTB .0 14 19.16+1.50.56
44.758.25Koppers KOP ... 10 25.17+4.66 ...
12.306.28KoreaElcPwr KEP ...dd7.83–0.13 ...
43.9921.45KornFerry KFY 1.4 15 28.10–1.18.10
7.550.50KosmosEnergy KOS .0dd1.61–0.14.0452
35.004.45Kraton KRA ... 2 13.15–4.45 ...
36.8421.70Kroger KR 2.1 13 34.79+0.08.18
15.096.81KronosWorldwide KRO 6.4 16 11.24+0.45.18L
9.832.01LAIX LAIX ...dd2.88–0.07 ...
26.668.00LBrands LB .0dd24.41+5.22.30
125.9955.29LCIInds LCII 2.1 23 125.80+8.78.65
7.143.64LGDisplay LPL ...dd5.31+0.24 ...
10.518.55LGLSysAcqn DFNS ......10.12 ... ...
11.009.00LGLSystemsUnDFNS.UT ......11.00+0.39 ...
1.550.39LGLSysAcqnWtDFNS.WT ......1.00–0.03 ...
53.6231.44Line LN ...dd52.54+0.87 ...
6.761.00LSBInds LXU ...dd1.05–0.07 ...
53.0424.49LTCProperties LTC 6.1^12 37.15–0.07.19
230.99142.01L3HarrisTech LHX 2.0 20 168.33–2.91.85
37.4815.61La-Z-Boy LZB .0 17 28.46+0.96.14
206.7498.02LabCpAm LH ... 53 192.92–5.82 ...
18.972.65LadderCapital LADR10.3 10 7.77+0.43.20
96.3239.06LambWeston LW 1.5 24 60.08–7.71.23
15.524.89Lannett LCI ...dd5.95+0.30 ...
63.806.60LaredoPetrol LPI ...dd15.16–0.61 ...
74.2933.30LasVegasSands LVS .0cc43.64–0.72.79
44.9520.94Lazard LAZ 6.4 13 29.32+1.37.47
6.081.03Leaf LEAF ...dd5.13+1.23 ...
143.5063.20Lear LEA .0 11 110.38–6.21.77
3.090.71LeeEnterprises LEE ...^8 .86–0.01 ...
11.369.50LegacyAcqn LGC ...cc10.47–0.02 ...
0.700.16LegacyAcqnWtLGC.WT ...... .35 ... ...
50.7033.99LeggMason LM 3.2 18 49.99+0.01.40
55.4222.03Leggett&Platt LEG 4.0 17 40.09+4.16.40
125.8468.00Leidos LDOS 1.4 23 95.16+4.09.34
6.961.03LejuHoldings LEJU ... 47 3.98+1.07 ...
96.5149.02Lemonade LMND ......58.18–19.79 ...
15.604.32LendingClub LC ...dd5.22–0.21 ...
74.3225.42LennarA LEN .7 11 72.35+2.56.125
56.3218.87LennarB LEN.B .9 8 53.87+1.65.125
277.42163.40LennoxIntl LII 1.1 30 268.14+2.36.77
20.719.09LeviStrauss LEVI 2.5dd12.16–0.17.08
11.827.86LexingtonRealty LXP 3.6 11 11.60+0.74.105
13.662.17LibertyOilfield LBRT .0dd5.65–0.85.05
119.6167.31LifeStorage LSI 4.4 18 98.13+4.741.07
1.460.58LightInTheBox LITB ... 48 1.27+0.05 ...
170.75101.36EliLilly LLY 2.0 25 150.29–9.25.74
62.9516.11LincolnNational LNC 4.3 11 37.27+0.06.40
248.88146.71Linde LIN 1.6 57 245.11+1.04.963
111.7671.86Lindsay LNN 1.3 41 96.97–2.34.32
9.472.83Linx LINX .4cc4.96–0.16.0184
13.424.18LionsGateA LGF.A ...dd7.66–0.31 ...
12.553.87LionsGateB LGF.B ...dd7.11–0.31 ...
242.0655.74LithiaMotors LAD .5^19 229.15+0.49.31
6.961.92LithiumAmericas LAC ... 12 6.12+0.34 ...
76.6021.70LiveNationEnt LYV ...dd46.81–1.11 ...
10.229.60LiveOakAcqn LOAK ......10.00+0.04 ...
10.509.61LiveOakAcqnUnLOAK.UT ......10.35+0.15 ...
1.250.37LiveOakAcqnWtLOAK.WT ...... .84+0.07 ...
12.293.95Livent LTHM ... 29 6.27–0.52 ...
51.7523.44LiveRamp RAMP ...dd45.57–0.44 ...
3.581.27LloydsBanking LYG 4.2 7 1.32–0.14.0556
442.53266.11LockheedMartin LMT 2.5 17 378.97–7.242.40
56.8827.33Loews L .7dd36.41–0.46.0625
12.903.01LomaNegra LOMA ... 11 5.08–0.35 ...
11.1110.00LongviewAcqnLGVW.UT ......10.17–0.25 ...
10.169.80LongviewAcqnALGVW ......9.97–0.01 ...
1.651.05LongviewAcqnWtLGVW.WT ......1.10–0.19 ...
34.3512.97LouisianaPacific LPX 1.8cc31.67+1.03.145
149.9260.00Lowe's LOW 1.5 25 148.91+1.88.55
2.650.46Luby's LUB ...dd1.14–0.01 ...
23.453.77LumberLiqu LL ... 24 22.32+0.81 ...
19.3510.27Luxfer LXFR 3.9 26 12.70–0.24.125
26.994.79Lydall LDL ...dd16.20+0.34 ...
98.9133.71LyondellBasell LYB 6.7 8 62.52–5.981.05M
174.0085.09M&TBank MTB 4.2 10 105.95+0.821.10
10.904.93MBIA MBI ...dd8.01+0.27 ...
48.9915.75MDCHoldings MDC 2.9 11 44.83+4.54.33
32.2215.00MDURscs MDU 4.0^13 20.98–0.83.2075
8.090.32MFAFinancial MFA .0dd2.63+0.05.20
15.244.34MGICInvestmentMTG 2.9 4 8.27+0.52.06
34.3711.43MGMGrowthPropMGP 7.1 84 27.34+1.69.4875
34.645.90MGMResorts MGM .1 3 16.09+0.30.0025
48.029.62MIHomes MHO ... 7 41.63+2.80 ...
6.850.88MOGU MOGU ...dd3.05+0.76 ...
30.536.87MPLX MPLX15.0dd18.27–0.28.6875
15.473.31MRCGlobal MRC ...dd5.95–0.18 ...
142.3483.57MSASafety MSA 1.5 30 118.53+3.72.43
398.49206.82MSCI MSCI .8 61 375.98–9.67.78
79.8744.93MSCIndustrialMSM 4.5 14 66.01–1.34.75
18.848.52MSGNetworksMSGN ...^4 9.53–0.97 ...
10.453.00MVCCapital MVC10.5dd6.46+0.12.17
8.121.76MVOil MVO27.8 4 3.29–0.11.205
34.134.81Macerich MAC 7.9 8 7.63–0.32.15
23.8912.90Mack-Cali CLI 5.5dd14.42+0.03.20
45.9312.50MacquarieInfr MIC .0 27 29.96–0.351.00
21.584.38Macy's M .0dd6.06–0.39.3775
100.0058.67MSGEntertainmentMSGE ......70.86–4.02 ...
225.62130.12MSGSports MSGS ...dd153.69+1.38 ...
67.7522.02MagellanMid MMP10.1 8 40.49–1.391.0275
57.0922.75MagnaIntl MGA 3.5 16 46.17–1.58.4016.066.30MagnaChipSem MX ...dd11.38+0.96 ...
13.293.23MagnoliaOil MGY ...dd5.98–0.70 ...
45.1014.11MainStreetCapMAIN 8.1dd30.31+0.24.205
6.871.00Mallinckrodt MNK ...dd2.23+0.14 ...
20.4812.06ManchesterUnitedMANU1.3dd13.99–0.95.09
18.557.24Manitowoc MTW ... 6 10.66–0.75 ...
3.940.99Manning&Napier MN .0 48 3.50+0.75.02
100.9949.57Manpower MAN 3.2 19 68.79–3.221.09
21.238.62ManulifeFin MFC 6.1 8 13.42–0.56.1892
14.393.02MarathonOil MRO .0 17 5.49–0.23.05
69.6515.26MarathonPetrol MPC 6.1dd38.20–0.50.58
38.2421.90Marcus&Millichap MMI ... 15 27.24–0.36 ...
37.646.95Marcus MCS .0 21 13.81–0.75.17
18.516.77MarineProducts MPX 2.5 25 12.83–4.58.08
30.457.25MarineMax HZO ... 11 27.74 ... ...
1347.64710.52Markel MKL ...^68 1044.54+29.10 ...
131.2730.10MarriottVacations VAC .0dd84.66–3.61.54
119.8874.33Marsh&McLenMMC 1.6 33 116.60+1.98.465
281.82135.08MartinMarietta MLM 1.1 21 207.18–16.47.55
57.8527.04Masco MAS .9 36 57.16+3.06.135
89.4634.88MasoniteIntl DOOR ... 30 84.35+0.49 ...
73.7122.51MasTec MTZ ... 8 39.78–0.29 ...
347.25199.99Mastercard MA .5 39 308.53+1.61.40
19.831.11MatadorRscsMTDR ...dd8.68–0.35 ...
68.7526.15Materion MTRN .8 55 57.42–0.75.115
42.1523.75Matson MATX 2.5 21 36.42+1.23.23
13.628.50MauiLand MLP ...dd10.41+0.10 ...
21.456.06MaxarTech MAXR .2 9 17.79+1.67.01
82.0246.42Maximus MMS 1.5 23 74.21+2.11.28
28.107.79MaxLinear MXL ...dd25.35–0.95 ...
14.823.89MayvilleEngg MEC ...dd7.59+0.41 ...
196.77112.23McCormick MKC 1.3 35 194.90+1.38.62
198.00113.12McCormickVtgMKC.V1.3 35 194.98+1.23.62
221.93124.23McDonalds MCD 2.6 31 194.28–4.441.25
2.140.53McEwenMining MUX ...dd1.38+0.04 ...
172.18112.60McKesson MCK 1.1 29 150.16–5.18.42
3.431.28Mechel MTL ...dd1.70–0.08 ...
43.0516.04Medallia MDLA ...dd30.73+0.98 ...
24.2912.35MedicalProp MPW 5.4 25 20.13+1.21.27
170.4249.03Medifast MED 2.7 27 167.13+5.011.13
56.407.00MedleyCapital MCC ...dd14.13+0.25 ...
3.650.28MedleyMgmt MDLY ...dd .73–0.05 ...
28.667.37Mednax MD ...dd19.98+0.68 ...
122.1572.13Medtronic MDT 2.4 27 96.48+0.13.58
12.9910.04MegalithFinAcqnMFAC ... 82 10.48–0.23 ...
14.389.15MegalithFinUnMFAC.UT ...cc11.20+0.46 ...
1.380.10MegalithFinWtMFAC.WT ...... .65+0.05 ...
92.6465.25Merck MRK 3.0 20 80.24+3.14.61
56.9433.45MercuryGeneral MCY 5.9 53 42.91+1.24.63
54.4210.01Meredith MDP .0dd14.36–0.12.595
103.3225.24MeritageHomes MTH ... 11 99.18+7.80 ...
27.1810.91Meritor MTOR ... 6 22.75–0.75 ...
9.453.88MesaRoyalty MTR11.6 6 4.47–0.14.0237
26.159.76MesabiTrust MSB12.5 9 17.43+1.42.05
41.7021.76MethodeElec MEI 1.6 9 28.20–0.72.11
53.2822.85MetLife MET 4.9 4 37.85–0.37.46
51.0915.52MetropolitanBk MCB ... 8 29.58–1.01 ...
953.70579.40MettlerToledo MTD ...^42 935.00+72.28 ...
21.413.42MicroFocus MFGP14.9dd3.73–0.11.5833
148.8882.00MidAmApt MAA 3.4 41 119.19+7.921.00
38.1825.25MillerIndustries MLR 2.5 9 28.35–0.32.18
59.1827.28MineralsTechs MTX .4 12 46.88+0.02.05
16.952.77MistrasGroup MG ...dd3.53+0.03 ...
5.543.32MitsubishiUFJMUFG5.1 10 3.74–0.10.116
14.926.64MiXTelematicsMIXT 1.9 23 10.16+1.05.0574
3.201.96MizuhoFin MFG 4.2 8 2.50–0.04.0688
11.006.20MobileTeleSys MBT 7.7 9 8.86–0.05.5917
39.6515.00ModelN MODN ...dd38.46+2.17 ...
12.032.84ModineMfg MOD ...dd5.44+0.29 ...
41.2722.11Moelis MC 3.4 21 29.79–0.88.255
153.0556.62MohawkInds MHK ... 8 79.85–5.16 ...
196.52102.85MolinaHealthcare MOH ... 16 184.70+0.45 ...
61.9433.18MolsonCoorsB TAP .0dd37.52+1.03.57
15.538.42MonmouthRealEst MNR 4.7dd14.43+0.39.17
8.301.99MontageRscs MR ... 3 4.29–0.01 ...
24.6916.41MontroseEnvl MEG ......21.75–0.64 ...
296.66164.19Moody's MCO .8 35 281.30–8.38.56
95.9332.49MoogA MOG.A1.9 14 53.72–1.10.25
57.5727.20MorganStanley MS 2.9 9 48.88–1.30.35
24.896.50Mosaic MOS 1.5dd13.47–0.20.05
187.49120.77MotorolaSol MSI 1.8 27 139.80–1.93.64
28.788.12Movado MOV .0dd9.64–0.88.20
34.1116.78MuellerIndustries MLI 1.4 13 27.96–0.01.10
12.716.64MuellerWater MWA 2.1 15 10.12+0.10.0525
28.124.50MurphyOil MUR 3.8 3 13.21–0.77.125
141.2278.75MurphyUSA MUSA ... 11 132.41–3.44 ...
18.476.91MyersIndustries MYE 3.6 16 15.06+0.50.135
22.074.14MyovantSciencesMYOV ...dd15.20–1.47 ...N
66.4021.01NACCOInds NC 3.5 5 21.84–1.69.1925
35.8710.55NCR NCR ... 6 18.43+0.55 ...
15.121.15NGLEnergy NGL18.1dd4.41–0.30.20
16.441.19NIO NIO ...dd11.94+0.12 ...
4.842.28NLIndustries NL ... 14 3.66+0.35 ...
12.914.05NOW DNOW ...dd7.88–0.86 ...
41.7819.54NRGEnergy NRG 3.5 2 33.81–0.38.30
4071.132043.01NVR NVR ... 19 3930.15+119.76 ...
167.509.79NaborsIndustries NBR 4.7dd42.41–0.30.50
10.643.66NamTaiProperty NTP ...dd8.40+0.23 ...
37.9720.25NatlBankHoldingsNBHC 2.9 12 27.78–0.30.20
50.4631.58NationalFuelGas NFG 4.4 39 40.57–0.87.435
69.0844.29NationalGrid NGG 5.2 26 59.11+1.732.0126
91.1231.37NatlHealthInv NHI 7.1 15 62.00+2.851.1025
25.818.00NatlOilwell NOV .0dd11.51–1.23.05
97.9066.60NatlPrestoInds NPK 1.2 13 85.39+2.115.00
59.2624.04NatlRetailProp NNN 5.9 24 35.45+1.05.52
38.2219.34NatlStorage NSA 4.3dd30.82+1.61.33
23.907.93Natura&Co NTCO .0dd17.89+1.66.067
15.522.62NaturalGasSvcs NGS ...dd6.38–0.07 ...
17.395.41NaturalGrocersNGVC1.8 24 15.83+0.61.07
29.788.50NaturalResPtrs NRP .0dd10.00–0.05.45
2.480.37Natuzzi NTZ ...dd1.78+0.01 ...
7.052.45NatWest NWG .0 5 2.76–0.16.1296
11.591.20Nautilus NLS ...dd10.43+0.20 ...
13.993.80NavigatorHldgsNVGS ...dd7.64+0.33 ...
11.522.09NaviosMaritime NNA26.1dd4.60+0.26.30
6.981.30NaviosMaritime NM ...dd1.91–0.01 ...
21.304.08NaviosMaritimeNMM 3.2dd6.34–2.45.05
38.0015.01NavistarIntl NAV ... 17 32.03+1.23 ...
77.5533.44Neenah NP 4.2 13 44.61–3.24.47
69.9736.70Nelnet NNI 1.4 39 58.00–0.43.20
10.344.03NeoPhotonics NPTN ...cc 9.11+0.44 ...9.171.38Nesco NSCO...dd3.36–0.29 ...
1.100.08NescoWt NSCO.WT...... .35+0.01 ...
148.0560.51Nevro NVRO...dd132.96+3.20 ...
10.837.00NewFrontierHlth NFH ...dd8.50–0.46 ...
2.050.66NewFrontierWtNFH.WT......1.89–0.10 ...
6.000.94NewHome NWHM...dd3.46–0.79 ...
50.4621.14NewJerseyRscs NJR 4.0 16 31.06–0.45.3125
14.454.62NewMountainFinNMFC13.3dd8.99–0.10.30
153.0297.50NewOrientalEduc EDU ... 54 140.20+2.15 ...
94.3833.49NewRelic NEWR...dd70.91+7.87 ...
17.662.91NewResidInvt NRZ 5.0dd7.93+0.32.10
8.351.72NewSeniorInvt SNR 7.6dd3.40–0.01.065
13.798.19NYCmntyBcp NYCB 6.5 13 10.53+0.18.17
46.3426.13NYTimesA NYT .5 54 46.14+1.14.06
505.16304.65NewMarket NEU 2.0^19 374.81–49.651.90
70.3033.00Newmont NEM 1.4 16 69.20+2.45.25
8.080.65NewparkResources NR ...dd1.89–0.16 ...
10.982.57NexaResourcesNEXA 6.0dd6.29–0.04.3775
19.506.34NexPointRealEstNREF 7.8 ...15.90+1.65.40
52.8721.06NexPointResidentlNXRT 3.3 7 38.23+3.01.3125
285.63174.80NextEraEnergy NEE 2.0 39 280.70+0.451.40
56.7435.40NextEraEnergyUnNEE.PRO4.4...55.21+0.27.609
50.0033.92NextEraEnergyUnNEE.PRP5.8...48.44–0.20.6599
63.2629.01NextEraEnergy NEP 3.5dd62.20+2.28.5775
7.211.00NexTierOilfield NEX ...dd2.52–0.15 ...
23.3111.62NielsenHoldingsNLSN 1.7dd14.43–0.50.06
105.6260.00Nike NKE 1.0^62 97.61–0.82.245
12.220.38NineEnergy NINE ...dd1.86–0.09 ...
30.6719.56NiSource NI 3.4 49 24.45–0.09.21
40.1820.42NoahHoldingsNOAH... 17 30.47+0.93 ...
2.150.12Noble NE ...dd .21–0.07 ...
5.452.34Nokia NOK ... 73 4.78+0.48 ...
23.1214.08NomadFoodsNOMD... 23 23.06+1.31 ...
5.413.40NomuraHoldings NMR 3.4^8 4.69+0.14.0459
33.708.92Norbord OSB 2.0dd32.57+0.73.0362
9.001.66NordicAmTankers NAT 9.5 29 4.55+0.30.20
43.3712.27Nordstrom JWN .0dd13.69–1.37.37
219.88112.62NorfolkSouthern NSC 2.0 24 192.21+5.20.94
13.174.11NorthAmConstr NOA 1.9^5 6.30+0.54.0298
7.602.19NoEuroOil NRT19.0 5 3.00–0.11.11
385.01263.31NorthropGrum NOC 1.8 24 325.01+12.321.45
77.2650.36NorthwestNat NWN 3.6 25 53.49–0.05.4775
80.5245.06Northwestern NWE 4.3 19 56.26+1.47.60
59.787.03NorwegCruise NCLH ...dd13.64–0.74 ...
99.8469.18Novartis NVS 2.4 26 82.14–2.083.0874
68.9647.72NovoNordisk NVO 1.3^26 65.33–0.84.4452
48.6112.31NuSkinEnts NUS 3.3 17 44.85+1.13.375
58.7027.53Nucor NUE 3.8 25 41.95–0.90.4025
30.064.98NuSTAREnergy NS11.1dd14.38+0.54.40
53.9223.85Nutrien NTR 5.5 21 32.59–0.01.45
28.7510.54nVentElectric NVT 3.9^17 18.16–0.52.175O
23.768.63OFGBancorp OFG 2.1 29 13.08–1.01.07
46.4323.01OGEEnergy OGE 4.7dd32.90–0.07.3875
15.644.31O-IGlass OI .0dd10.44+0.33.05
96.9763.67ONEGas OGS 2.9 22 75.70–1.55.54
78.4812.16ONEOK OKE13.4 19 27.91–0.81.935
11.639.80OaktreeAcqnOAC.UT...cc10.77–0.13 ...
10.669.40OaktreeAcqn OAC ......10.30–0.30 ...
1.950.60OaktreeAcqnWtOAC.WT......1.50 ... ...
53.169.00OccidentalPetrol OXY .3dd15.74–1.00.01
8.555.60OccidentalPetrolWtOXY.WTWI......5.60 ... ...
16.002.01OceaneeringIntl OII ...dd5.62–0.29 ...
2.050.28OcwenFinancial OCN ...dd1.19–0.01 ...
2.090.35Oi OIBR.C...dd1.65+0.12 ...
38.8027.51OilDriAmerica ODC 3.0 16 34.77–1.24.26
17.811.52OilStatesIntl OIS ...dd4.48–0.77 ...
24.1011.88OldRepublic ORI 5.2 18 16.07–0.48.21
19.828.76Olin OLN 7.1dd11.24–0.53.20
45.2213.33OmegaHealthcare OHI 8.3 20 32.38+1.18.67
82.7346.37Omnicom OMC 4.8 13 53.73–2.83.65
4.710.54OnDeckCapitalONDK...dd1.46+0.68 ...
29.009.71OneLiberty OLP10.6 16 16.97–0.04.45
28.809.02OneConnectFinTechOCFT ...dd23.92+0.17 ...
48.9212.21OneMain OMF 4.6 6 28.70+3.502.33
8.133.55OneSmartIntl ONE ... 74 3.75–0.10 ...
42.5020.32OntoInnovationONTO...dd37.82+3.25 ...
19.187.45Ooma OOMA...dd15.14+0.03 ...
31.8214.21OppenheimerA OPY 2.3 6 21.19–0.26.12
57.8439.71Oracle ORCL 1.7 18 55.45–0.20.24
16.649.93Orange ORAN... 10 11.65–0.73 ...
6.891.53OrchidIslandCap ORC14.0dd5.14+0.23.06
20.785.93OrionEngCarbons OEC .0 7 10.20–0.37.20
5.991.53OrionGroup ORN ...^10 2.88+0.16 ...
89.2152.65Orix IX 5.5 5 53.99–3.241.9155
87.0755.22OrmatTech ORA .7 35 59.50–2.92.11
95.6246.72Oshkosh OSK 1.5 11 78.72+0.07.30
13.434.65OsiskoGoldRoyal OR 1.2dd11.73+0.28.0365
10.849.40OspreyTechUnSFTW.UT......10.84+0.06 ...
10.369.11OspreyTechA SFTW ......10.15–0.17 ...
1.200.51OspreyTechWtSFTW.WT......1.15+0.05 ...
64.5238.00OtisWorldwideOTIS 1.3 ...62.74+4.61.20
31.207.07OutfrontMedia OUT .0 15 14.41+0.06.38
2.811.51OverseasShip OSG ... 7 2.31+0.04 ...
28.752.10Ovintiv OVV 3.9 3 9.69–1.32.0938
16.952.75Owens&Minor OMI .1dd16.08+1.08.0025
68.7228.56OwensCorning OC 1.6dd60.47–1.29.24
19.198.09OwlRock ORCC10.1 62 12.25+0.40.08
80.5530.37OxfordIndustries OXM 2.3dd42.94–0.41.25PQ
34.915.19PBFEnergy PBF .0dd8.68 ... .30
21.963.06PBFLogistics PBFX12.7 5 9.48–0.02.30
19.183.55PG&E PCG ...dd9.35–0.01 ...
103.0091.42PG&EUn PCGU......100.25+0.64 ...
18.486.88PGTInnovationsPGTI ...^20 17.07+0.25 ...
58.0023.63PJTPartners PJT .4 21 53.53+0.14.05
28.9315.91PLDT PHI 3.9 13 26.64+0.13.6935
161.7979.41PNCFin PNC 4.3 7 106.67–0.171.15
56.1427.08PNMResources PNM 2.9 78 42.23+1.01.3075
52.8026.27POSCO PKX 4.0^10 40.02+0.04.3026
134.3669.77PPGInd PPG 2.0 26 107.65–2.91.54
36.8318.12PPL PPL 6.2 11 26.62+0.91.415
17.268.50PQGroup PQG ... 22 12.27–1.23 ...
75.4019.73PROS PRO ...dd32.63–6.59 ...
192.13102.48PSBusinessParks PSB 3.0 31 137.95+6.891.05
108.0628.40PVH PVH .0dd48.66–1.42.0375
2.220.15PacificCoastOilROYT13.9^1 .35–0.02.0038
8.600.35PacificDrilling PACD ...dd .45–0.04 ...
114.7871.05PackagingCpAm PKG 3.3 18 96.12–6.67.79
41.5712.33PagerDuty PD ...dd30.48+3.43 ...53.4313.58PagSeguroDigPAGS ... 37 38.23+1.09 ...
255.92125.47PaloAltoNtwksPANW ...dd255.92+12.15 ...
35.508.72PampaEnergia PAM ... 1 10.94–1.34 ...
12.2510.80PanaceaAcqnPANA.UT ......10.80–0.72 ...
15.292.10PanhandleOil&Gas PHX 1.8dd2.20–0.34.01
25.695.72ParPacific PARR ...dd7.41–1.32 ...
35.109.64ParTechnology PAR ...dd30.76+0.92 ...
15.006.42ParamountGroupPGRE 5.6dd7.13+0.16.10
19.299.14ParkAerospace PKE 3.7 25 10.78–0.31.10
27.033.99ParkHotels PK .0dd8.27–0.26.45
215.9493.00ParkerHannifin PH 2.0 18 178.92–3.94.88
20.803.92ParsleyEnergy PE 1.5dd10.98–0.37.05
45.4024.67Parsons PSN ... 27 34.83+0.97 ...
7.370.26PartyCity PRTY ...dd1.64+0.11 ...
342.00163.42PaycomSoftwarePAYC ... 85 284.37–2.60 ...
19.902.51PeabodyEnergy BTU .0dd3.12–0.29.145
10.885.08Pearson PSO 3.5 16 7.00+0.04.0778
29.575.39PebblebrookHotel PEB .0 12 10.60+0.33.01
40.6510.58PembinaPipeline PBA 7.7 12 24.34–0.54.1506
6.410.80PAReit PEI 6.8dd1.18–0.01.02
49.0313.14PennyMacFin PFSI 1.0 6 48.26+4.74.12
23.793.50PennyMacMtg PMT 8.5dd18.85+0.49.40
53.8119.99PenskeAuto PAG .0 9 44.82–1.95.42
47.4322.01Pentair PNR 1.8 22 42.85+0.47.19
225.64121.80Penumbra PEN ...cc221.91+12.37 ...
54.497.41PerformanceFoodPFGC ... 29 28.02+0.11 ...
121.4462.91PerkinElmer PKI .2^45 118.91+8.54.07
5.272.38PermianBasin PBT10.6 8 3.42+0.04.0057
2.790.67PermianvilleRT PVL24.6 3 1.09–0.02.0038
8.491.00PermRock PRT20.6 3 2.12–0.03.015
63.8640.01Perrigo PRGO1.7 39 53.02–2.78.225
22.0020.76PershingSquarePSTH.UT ......21.04–0.64 ...
29.8814.03Perspecta PRSP 1.3dd21.40–0.20.07
55.3827.74PetroChina PTR 4.0 10 34.45–1.96.3333
16.844.01PetroleoBrasil PBR 2.8dd8.67–0.33.0867
15.674.16PetroleoBrasilAPBR.A3.9dd8.53–0.26.098
40.9727.88Pfizer PFE 4.0 15 38.48+0.82.38
90.1756.01PhilipMorris PM 6.1^16 76.81–0.041.17
119.9240.04Phillips66 PSX 5.8 91 62.02–3.04.90
65.2219.00Phillips66Ptrs PSXP12.6 6 27.80–2.49.875
3.591.15PhoenixNewMediaFENG .0 1 1.48 ...1.3712
13.905.42PhoenixTree DNK ...dd8.39–0.81 ...
34.8516.01Phreesia PHR ...dd30.06+3.06 ...
20.7811.01PhysiciansRealty DOC 5.1 45 18.04+0.57.23
24.7812.86PiedmontOfficeA PDM 5.2 6 16.21+0.61.21
35.7912.02PingIdentity PING ...dd34.36+1.59 ...
105.5160.05PinnacleWest PNW 3.8^17 83.08+1.70.7825
36.8310.10Pinterest PINS ...dd34.29+9.75 ...
159.0148.62PioneerNatRscs PXD 2.3 23 96.92–2.76.55
87.4531.95PiperSandler PIPR 1.3 20 61.91–1.13.20
5.501.67PitneyBowes PBI 6.0dd3.34+0.50.05
1.450.40PivotalInvCorp.IIWtPIC.WT ...... .74–0.33 ...
11.139.38PivotalInvtII PIC.UT ......10.30–0.30 ...
10.379.50PivotalInvII PIC ...cc10.10–0.10 ...
23.193.00PlainsAllAmPipe PAA 9.4dd7.64–0.36.18
23.793.04PlainsGP PAGP 9.1dd7.94–0.27.18
88.7723.77PlanetFitness PLNT ... 44 52.20–2.37 ...
42.444.60Plantronics PLT .0dd19.99+0.83.15
18.450.70PlayAGS AGS ...dd3.38+0.04 ...
21.507.79PlymouthIndREITPLYM 6.0dd13.27+0.48.20
108.9837.35Polaris PII 2.4dd103.63+8.19.62
63.0837.83PortlandGenElec POR 3.7 18 44.13+0.26.4075
112.3868.97PostHoldings POST ...dd88.74+1.24 ...
19.4810.84PostalRealty PSTL 4.9dd14.72+0.63.205
1.640.27PrecisionDrilling PDS ...dd .63–0.03 ...
15.135.27PrefApartmentAPTS 9.7dd7.23–0.02.175
46.1227.40PrestigeCnsHlth PBH ... 13 37.19–0.36 ...
13.834.05PretiumResources PVG ... 41 9.47+0.01 ...
138.0561.20Primerica PRI 1.3^14 119.66–0.08.40
16.006.33PrimoWater PRMW1.7dd14.21+0.29.06
42.0312.67ProAssurance PRA 1.4dd14.70–0.79.05
132.0394.34Procter&Gamble PG 2.4 74 131.12+5.16.7907
90.7262.18Progressive PGR .4 12 90.34+2.48.10
106.7359.82Prologis PLD 2.2 41 105.42+5.51.58
17.531.36ProPetro PUMP ... 7 5.37–0.29 ...
21.007.26ProSightGlobalPROS ... 11 7.86–0.83 ...
75.2242.02ProsperityBcshs PB 3.3 11 55.56–0.78.46
138.2063.19ProtoLabs PRLB ... 55 120.12–9.76 ...
25.869.05ProvidentFinSvcs PFS 6.7 9 13.65–0.77.23
97.2438.62PrudentialFin PRU 6.9^9 63.37–1.541.10
42.5515.68Prudential PUK 3.2 46 29.01–0.42.5194
63.8834.75PublicServiceEnt PEG 3.5 20 55.94+3.67.49
266.76155.37PublicStorage PSA 4.0 27 199.88+14.522.00
47.3717.12PulteGroup PHM 1.1 10 43.60+0.98.12
20.507.93PureStorage PSTG ...dd17.86+0.63 ...
11.693.62Puxin NEW ...dd10.93+0.42 ...
10.153.46PzenaInvtMgmt PZN 2.3 23 5.24+0.20.03
5.110.26QEPResources QEP 5.4 2 1.47–0.15.02
72.2142.64QTSRealty QTS 2.6dd71.95+3.40.47
96.6747.17Q2Holdings QTWO ...dd94.05+1.68 ...
50.9725.04Qiagen QGEN ...dd49.45+0.79 ...
11.572.00QuadGraphics QUAD.0dd3.11+0.09.15
208.26108.14QuakerChemicalKWR .8dd194.00–8.76.385
20.427.90QuanexBldg NX 2.3dd14.05+0.11.08
44.0923.77QuantaServicesPWR .5 18 39.97–0.71.05
9.081.21Qudian QD ... 2 1.62–0.04 ...
131.8173.02QuestDiag DGX 1.8 23 127.07+2.08.56
11.424.55QuotientTechQUOT ...dd8.01+0.31 ...R
27.2616.81RELX RELX 2.7 26 21.17+0.05.1725
40.7814.40RE/MAX RMAX2.7 25 32.37–0.26.22
14.503.50REV REVG .0dd6.50+0.28.05
292.6973.14RH RH ... 38 287.43+2.78 ...
99.9366.02RLI RLI 1.1^34 88.13–3.14.24
18.173.88RLJLodging RLJ .5 31 8.01–0.05.01
11.009.60RMGAcqn RMG.UT ...cc10.76–0.24 ...
10.559.50RMGAcqn RMG ...cc10.18–0.26 ...
1.450.40RMGAcqnWtRMG.WT ......1.04+0.05 ...
6.811.72RPC RES ...dd2.97–0.25 ...
86.4842.85RPM RPM 1.8 35 81.59+1.90.36
15.184.62RPTRealty RPT .0 7 6.22+0.12.22
4.830.72RRDonnelley RRD .0dd1.13–0.23.03
6.902.22RYBEducation RYB ...dd2.80–0.19 ...
2.930.28RaMedicalSysRMED ...dd .29–0.09 ...
26.329.53RadianGroup RDN 3.4^5 14.92+0.69.125
23.769.40Rafael RFL ...dd13.97+0.31 ...
128.2959.82RalphLauren RL .0 15 71.30–0.15.6875
8.251.61RangeResources RRC .0dd6.46–0.27.02
7.992.49RangerEnergySvcsRNGR ...dd2.65–0.26 ...
8.604.32Ranpak PACK ...dd8.17+0.12 ...
1.780.51RanpakWt PACK.WT ......1.78+0.12 ...
102.4554.21RaymondJames RJF 2.1 11 69.48–2.64.3752-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