October 12, 2020 BARRON’S M15
4.821.23HudbayMinerals HBM .3dd4.61+0.43.0077
15.872.26Hudson HUD ...dd7.67+0.05 ...
38.8116.14HudsonPacProp HPP 4.4^41 22.67+0.04.25
435.77 208.25Humana HUM .6 16 433.44+25.13.625
3.410.86HuntCosFin HCFT12.6 10 2.70–0.13.085
279.71136.44HuntingIngalls HII 2.7 12 149.98+5.851.03
24.9012.23Huntsman HUN 2.7dd24.48+1.75.1625
94.9824.02HyattHotels H .0^23 57.42+3.74.20
58.669.50Hyliion HYLN ...dd29.73–9.77 ...
29.000.15HyliionWt HYLN.WT......13.22–5.70 ...
65.4130.25HysterYaleMatls HY 3.0 20 42.46+3.56.3175I
57.83 21.79IAA IAA ... 47 57.42+5.04 ...
15.426.86ICICIBank IBN ... 26 11.04+0.80 ...
4.832.68ICLGroup ICL 3.0 72 3.94+0.24.028
113.5869.05IDACORP IDA 3.1 19 87.42+4.45.67
11.86 4.81IDT IDT ... 13 11.02+1.45 ...
84.3744.81IHSMarkit INFO .9 34 78.68+0.16.17
12.444.52INGGroep ING ... 6 7.87+0.63 ...
19.016.38Invesco IVZ 4.7 13 13.11+1.26.155
11.01 10.25 IonAcqn1 IACA.UT......10.38–0.09 ...
9.791.13IONGeophysical IO ...dd1.73+0.26 ...
170.5181.79IQVIA IQV ...cc166.76+9.93 ...
7.582.57IRSA IRS ...dd3.12+0.22 ...
75.5635.41ITT ITT 1.1 18 64.25+5.29 .169
5.351.44IamGold IAG ...dd4.08+0.19 ...
191.36 104.56IDEX IEX 1.1 39 190.41+10.49.50
16.2912.00 iHuman IH ...cc16.00 ... ...
206.72 115.94IllinoisToolWks ITW 2.2 30 205.71+13.861.14
22.356.01Imax IMAX ...dd11.62+0.35 ...
24.201.08IndependenceContr ICD ...dd2.91+0.52 ...
43.6022.00Independence IHC 1.1cc40.67+0.92.22
16.856.86IndepRealty IRT 4.0 38 12.07+0.12.12
55.6128.04IndustrsBachoco IBA 1.6 11 39.92+1.47.3499
15.26 6.76Infosys INFY 1.4 27 15.20+1.53.1028
38.9617.01IngersollRand IR ...dd37.13+1.05 ...
94.6724.92Ingevity NGVT ... 15 59.37+6.44 ...
99.5159.11Ingredion INGR 3.3 15 76.80+1.03.64
132.25 40.21InnovativeIndProp IIPR 3.2 47 131.22+5.911.17
142.0055.72Inphi IPHI ...dd122.09+12.73 ...
107.6922.59Insperity NSP 2.2 18 72.23+4.69.40
135.20 40.53InspireMedicalINSP ...dd130.00+3.70 ...
118.75 29.02InstalledBldg IBP ... 43 118.71+9.66 ...
99.9546.01IntegerHoldingsITGR ... 29 64.77+7.01 ...
106.9963.51ICE ICE 1.2 26 101.39+0.05.30
69.1225.39InterContinentl IHG ...dd56.29+4.17 ...
45.0122.14IntercorpFinSvcs IFS 7.2 21 24.17+1.241.75
158.7590.56IBM IBM 5.1 15 127.79+7.221.63
143.8792.14IntlFlavors IFF 2.6 32 119.41+0.24.77
52.1731.38IntlFlavorsUn IFFT 6.8...43.91+0.23.75
16.253.59IntlGameTech IGT 7.0dd11.51–0.13.20
47.6426.38IntlPaper IP 4.8 27 42.67+2.19.5125
31.3913.92IntlSeaways INSW 1.5 4 15.74+0.68.06
10.53 9.30InterPrivate IPV.U ......10.35–0.06 ...
10.209.15InterPrivate IPV ......9.93–0.08 ...
0.960.40InterPrivateWtIPV.WT...... .90+0.05 ...
25.2011.63Interpublic IPG 5.6 16 18.36+0.95.255
34.756.00IntrepidPotash IPI ...dd9.72+0.85 ...
11.633.90Invacare IVC .0dd8.36+0.50.0125
18.301.82InvescoMtg IVR 2.8dd2.84–0.05 .05
85.2443.58InvRlEst IRET 4.0 13 69.45+1.18.70
54.49 7.42Invitae NVTA ...dd53.31+10.88 ...
32.7015.64InvitatHomes INVH 2.0cc29.63+0.32.15
34.4921.00IronMountain IRM 8.8 40 28.25+0.91.6185
17.505.48iStar STAR 3.7dd12.01–0.02.11
11.523.01ItauCorpBanca ITCB ... 8 3.89–0.20 ...
9.403.48ItauUnibanco ITUB 3.1 9 4.31+0.33 .0029J
10.673.03JAlexander's JAX ...dd5.40+0.13 ...
42.3621.88JBGSMITHPropJBGS 3.3 79 27.62 ....225
27.32 6.06JELD-WEN JELD ... 55 25.87+2.45 ...
2.120.31J.Jill JILL ...dd .66+0.08 ...
3.462.15JMP JMP .0dd2.49+0.07.04
141.1076.91JPMorganChase JPM 3.6 14 101.20+3.31.90
44.2017.63Jabil JBL .9cc36.37+2.00.08
104.0059.29JacobsEngg J .8 32 99.32+5.08.19
25.88 8.98JamesHardie JHX .0 70 25.72+1.10.10
27.81 11.81JanusHenderson JHG 5.2^76 27.57+2.52.36
12.3010.10JawsAcquisitionJWS.UT......10.80–0.11 ...
11.5010.01JawsAcqnA JWS ......10.25–0.08 ...
3.531.45JawsAcqnWt JWS.WT......1.83–0.12 ...
24.0311.20JefferiesFin JEF 3.0 9 19.82+1.50.15
20.668.83JerniganCap JCAP 5.4dd17.19+0.02.23
2.480.35JianpuTech JT ...dd .54 ... ...
63.29 11.42JinkoSolar JKS ... 15 62.84+18.71 ...
119.7856.17JohnBeanTech JBT .4 21 90.23+0.70.10
157.00109.16J&J JNJ 2.7 27 150.97+4.731.01
44.8222.78JohnsonControls JCI 2.4^42 42.97+1.38.26
178.5578.29JonesLang JLL .0 13 107.13+7.93.43
23.902.15JumiaTech JMIA ...dd10.36+2.28 ...
11.629.50JuniperIndustrialJIH.UT......10.89–0.55 ...
10.869.10JuniperIndlA JIH ...cc10.45–0.10 ...
2.000.48JuniperIndlWtJIH.WT......1.40–0.35 ...
26.4915.20JuniperNetworksJNPR 3.5 22 22.66+1.34.20
2.590.88JupaiHoldings JP ...dd1.67–0.01 ...
93.724.27JustEnergy JE ...dd6.41+1.40 ...K
26.639.41KARAuction KAR .0 88 16.82+1.41.19
42.9020.93KBFin KB 4.2 5 34.61+2.301.6631
41.48 9.82KBHome KBH .9 12 40.82+1.01.09
31.9212.00KBR KBR 1.6dd24.37+1.94.10
67.5131.79KEHoldings BEKE ......66.45+7.45 ...
37.1715.55KKR KKR 1.5cc35.83+0.72.135
22.036.84KKRRealEstFinKREF10.0 23 17.28+0.38.43
11.986.66KT KT 3.7 10 9.96+0.31.4444
52.8415.06K12 LRN ...^50 30.44+3.70 ...
127.1652.71Kadant KAI .8 28 117.22+6.81.24
5.502.30Kadmon KDMN...dd4.14+0.20 ...
1.69 0.40KaleyraWt KLR.WT......1.50–0.05 ...
68.2429.38Kaman KAMN1.9 21 42.24+1.96.20
200.0092.86KSCitySouthern KSU .9^32 186.64+5.72.40
72.8852.66Kellogg K 3.5 21 65.85+1.14.57
85.7053.81Kemper KMPR1.8 10 66.56–0.43.30
38.7314.45Kennametal KMT 2.3dd34.14+4.36.20
23.5010.98KennedyWilson KW 6.0 16 14.68–0.33.22
24.70 10.56KenonHoldings KEN12.9 4 23.75+0.781.21
28.8510.02KensingtonCapKCAC.UT......16.45–1.74 ...
25.759.74KensingtonCapAKCAC ......14.75–1.18 ...
7.890.74KensingtonCapWtKCAC.WT......3.75–0.52 ...
20.537.45KeyCorp KEY 5.6 12 13.12+0.90.185
110.0077.93KeysightTechsKEYS ... 33 105.26+6.99 ...
88.9945.96KilroyRealty KRC 3.7 33 53.94+0.02.5017.723.51KimbellRoyalty KRP17.6dd6.26–0.02.13
160.16110.66KimberlyClark KMB 2.8 21 152.49+5.061.07
21.867.45KimcoRealty KIM 3.4^5 11.62–0.28.10
22.589.42KinderMorgan KMI 8.2cc12.82+0.51.2625
3.361.26KingswayFin KFS ...dd3.02+0.10 ...
10.322.72KinrossGold KGC 1.3 13 9.10+0.21.03
92.3032.76Kirby KEX ...dd38.51+1.99 ...
57.6918.02KirklandLakeGold KL 1.0^17 51.17+2.63.125
19.776.87KiteRealty KRG 6.4dd11.91–0.28.08
47.4427.54Knight-Swift KNX .8 24 40.25–1.36.08
28.307.74Knoll KNL 1.9 22 12.59–0.53.06
20.978.67KnotOffshore KNOP15.6 11 13.30+0.33.52
22.7911.10Knowles KN ...^92 15.90+0.83 ...
59.2810.89Kohl's KSS .0dd21.53+1.57.704
54.2829.89KoninklijkePhil PHG ... 40 47.84+0.57 ...
43.2412.91KontoorBrands KTB .0cc27.49+2.17.56
44.758.25Koppers KOP ... 7 23.80+1.76 ...
12.306.28KoreaElcPwr KEP ...dd9.16+0.35 ...
43.9921.45KornFerry KFY 1.3 57 31.23+1.71.10
7.550.50KosmosEnergy KOS .0dd1.13+0.10.0452
25.964.45Kraton KRA ... 4 25.33+6.32 ...
37.2223.87Kroger KR 2.1 10 34.45+0.38.18
15.096.81KronosWorldwide KRO 5.3 22 13.71+0.65.18L
7.991.77LAIX LAIX ...dd2.05+0.10 ...
33.66 8.00LBrands LB .0dd32.26–0.87.30
131.7155.29LCIInds LCII 2.5 28 117.96+5.32.75
7.173.64LGDisplay LPL ...dd6.89+0.42 ...
10.518.55LGLSysAcqn DFNS ...cc10.00+0.01 ...
11.009.00LGLSystemsUnDFNS.UT ......10.42–0.02 ...
1.550.39LGLSysAcqnWtDFNS.WT ......1.09+0.05 ...
53.6235.14Line LN ...dd51.17+0.14 ...
5.791.00LSBInds LXU ...dd2.21+0.60 ...
53.0424.49LTCProperties LTC 6.4 14 35.68–0.74 .19
230.99142.01L3HarrisTech LHX 1.9 29 175.45+2.38.85
37.4815.61La-Z-Boy LZB .8 25 34.20+1.33.07
206.7498.02LabCpAm LH ... 53 195.76+7.77 ...
18.972.65LadderCapital LADR11.0 16 7.28–0.33.20
96.3239.06LambWeston LW 1.3 32 73.21+5.28.23
13.124.89Lannett LCI ...dd6.94+0.81 ...
61.006.60LaredoPetrol LPI ...dd9.49+0.25 ...
74.2933.30LasVegasSands LVS .0cc45.72–0.43.79
44.9520.94Lazard LAZ 5.1 16 36.51+2.17.47
7.45 1.03Leaf LEAF ...dd7.24+1.84 ...
143.5063.20Lear LEA .0 53 129.54+14.76.77
3.090.71LeeEnterprises LEE ...dd .90+0.01 ...
11.369.50LegacyAcqn LGC ...dd10.44 ... ...
12.009.90LegacyAcqnUnLGC.UT ......11.13+0.29 ...
0.790.16LegacyAcqnWtLGC.WT ...... .60+0.10 ...
55.4222.03Leggett&Platt LEG 3.6 27 44.94+2.28.40
125.8468.00Leidos LDOS 1.5^21 90.87+0.48.34
6.961.03LejuHoldings LEJU ... 26 2.20+0.16 ...
96.5144.11Lemonade LMND ......67.81+16.23 ...
15.294.32LendingClub LC ...dd5.28+0.32 ...
85.57 25.42LennarA LEN 1.2 12 84.07+0.21 .25
69.31 18.87LennarB LEN.B1.5^10 68.29+0.66 .25
289.94163.40LennoxIntl LII 1.1 32 283.48+7.90.77
20.719.09LeviStrauss LEVI 1.1dd15.21+1.06.08
12.087.86LexingtonRealty LXP 3.8 10 10.95+0.13.105
11.402.17LibertyOilfield LBRT .0dd8.35–0.33.05
119.6167.31LifeStorage LSI 3.8^21 113.68+2.42 1.07
3.890.58LightInTheBox LITB ... 13 2.74+0.87 ...
38.008.17LightspeedPosLSPD ...dd37.21+5.63 ...
170.75101.36EliLilly LLY 1.9 26 156.88+11.67.74
62.9516.11LincolnNational LNC 4.6 31 34.85+2.21.40
260.49146.71Linde LIN 1.6 57 239.94+7.79.963
111.7671.86Lindsay LNN 1.2 45 106.45+9.01.32
9.472.83Linx LINX .3cc6.38+0.15.0184
11.524.18LionsGateA LGF.A ...dd8.84–0.20 ...
10.853.87LionsGateB LGF.B ...dd8.19–0.13 ...
288.56 55.74LithiaMotors LAD .4 24 283.62+12.11.31
16.97 1.92LithiumAmericas LAC ... 32 14.44–0.26 ...
76.6021.70LiveNationEnt LYV ...dd56.83+2.10 ...
10.60 9.60LiveOakAcqn LOAK ......10.25 ... ...
11.50 9.61LiveOakAcqnUnLOAK.UT ......11.05+0.19 ...
2.07 0.37LiveOakAcqnWtLOAK.WT ......1.83+0.48 ...
12.53 3.95Livent LTHM ...cc11.43+1.87 ...
59.9523.44LiveRamp RAMP ...dd56.38+3.20 ...
3.581.17LloydsBanking LYG ... 70 1.43+0.08 ...
442.53266.11LockheedMartin LMT 2.7 17 385.93+5.352.60
56.8827.33Loews L .7dd36.98+1.48.0625
8.373.01LomaNegra LOMA 6.0 15 4.38+0.07.2643
11.119.96LongviewAcqnLGVW.UT ......10.10–0.07 ...
10.16 9.72 LongviewAcqnALGVW ......9.80–0.03 ...
1.650.77LongviewAcqnWtLGVW.WT ......1.12+0.14 ...
34.3512.97LouisianaPacific LPX 1.8cc31.69+2.12.145
175.00 60.00Lowe's LOW 1.4 23 173.23+6.74.60
3.300.46Luby's LUB ...dd2.72–0.50 ...
29.603.77LumberLiqu LL ... 24 26.96+4.02 ...
15.308.16LumenTech LUMN 9.9^9 10.11+0.08.25
19.3510.27Luxfer LXFR 3.6 28 13.73+0.95 .125
25.484.79Lydall LDL ...dd18.90+1.46 ...
98.9133.71LyondellBasell LYB 5.3 13 79.84+7.601.05M
174.0085.09M&TBank MTB 4.3 9 101.37+7.841.10
10.904.93MBIA MBI ...dd6.64+0.36 ...
51.41 15.75MDCHoldings MDC 2.6 12 50.65+1.62.33
32.2215.00MDURscs MDU 3.6 13 23.27+0.49.2075
8.090.32MFAFinancial MFA 7.0dd2.87+0.06.05
15.244.34MGICInvestment MTG 2.3 7 10.51+0.85.06
34.3711.43MGMGrowthPropMGP 6.9 71 28.14–0.12.4875
34.645.90MGMResorts MGM .0 6 21.36–0.30.0025
48.10 9.62MIHomes MHO ... 8 47.51+0.73 ...
6.850.88MOGU MOGU ...dd2.56+0.15 ...
27.526.87MPLX MPLX15.9dd17.26+1.70.6875
15.473.31MRCGlobal MRC ...dd4.68+0.35 ...
144.62 83.57MSASafety MSA 1.2 37 144.01+7.18.43
398.49214.12MSCI MSCI .9 57 352.33+4.17.78
79.8744.93MSCIndustrialMSM 4.6^14 65.75+2.66.75
18.548.52MSGNetworksMSGN ... 3 9.52+0.27 ...
10.453.00MVCCapital MVC 8.5dd8.02+0.02.17
7.101.76MVOil MVO17.1 3 2.86+0.55 .095
29.744.81Macerich MAC 8.0 12 7.52+0.11.15
23.8912.14Mack-Cali CLI .0dd12.81–0.32.20
45.9312.50MacquarieInfr MIC .0 30 26.75+0.261.00
18.574.38Macy's M .0dd6.23+0.22.3775
100.0058.67MSGEntertainmentMSGE ......69.47–0.79 ...
225.62130.12MSGSports MSGS ...dd149.94–0.79 ...
66.4822.02MagellanMid MMP11.1 9 37.06+2.391.0275
57.0922.75MagnaIntl MGA 3.0dd52.98+5.34.40
16.066.30MagnaChipSem MX ... 25 14.27+0.72 ...
13.293.23MagnoliaOil MGY ...dd5.16–0.13 ...
45.1014.11MainStreetCapMAIN 8.0dd30.71–0.04.205
6.42 0.75 Mallinckrodt MNK ...dd .75–0.23 ...
20.4812.06ManchesterUnitedMANU1.3dd14.30–0.27.0917.787.24Manitowoc MTW ... 50 9.05+0.36 ...
4.97 0.99Manning&Napier MN .0 60 4.65+0.33.02
100.9949.57Manpower MAN 2.9^20 74.80–0.291.09
21.238.62ManulifeFin MFC 5.7 10 14.69+0.50.211
14.073.02MarathonOil MRO 3.8dd4.26+0.14 .03
69.6515.26MarathonPetrol MPC 7.7dd30.12+1.85.58
38.2421.90Marcus&Millichap MMI ... 23 30.33+1.65 ...
37.396.95Marcus MCS .0dd7.64–0.42.17
22.616.77MarineProducts MPX 1.9 34 17.22–0.01.08
34.067.25MarineMax HZO ... 10 25.76–0.30 ...
1347.64710.52Markel MKL ... 64 985.47+8.78 ...
131.2730.10MarriottVacations VAC .0dd98.12+4.27.54
120.9774.33Marsh&McLenMMC 1.6^29 115.71+1.15.465
281.82135.08MartinMarietta MLM .8 27 273.10+32.55.57
60.1627.04Masco MAS 1.0 36 57.47+2.18.14
109.84 34.88MasoniteIntl DOOR ... 33 106.15+4.51 ...
73.7122.51MasTec MTZ ... 11 46.75+4.14 ...
367.25199.99Mastercard MA .5^49 352.39+13.56.40
19.831.11MatadorRscsMTDR ...dd9.14+0.85 ...
63.8326.15Materion MTRN .8 55 57.50+3.25.115
52.78 23.75Matson MATX 1.8 25 51.37+10.57.23
13.628.50MauiLand MLP ...dd11.49+0.77 ...
30.136.80MaxarTech MAXR .1dd28.78+2.73.01
80.5046.42Maximus MMS 1.6 21 70.33+2.49 .28
28.367.79MaxLinear MXL ...dd25.86+3.11 ...
13.333.89MayvilleEngg MEC ...cc9.47–0.30 ...
211.07112.23McCormick MKC 1.3 35 196.11+3.27.31
211.00113.12McCormickVtgMKC.V1.3^34 190.87+0.70.31
228.66 124.23McDonalds MCD 2.3 36 224.83+2.16 1.29
1.770.53McEwenMining MUX ...dd1.17+0.11 ...
172.18112.60McKesson MCK 1.1 27 151.29+4.31.42
3.431.28Mechel MTL ...dd1.48+0.01 ...
40.2016.04Medallia MDLA ...dd32.15+4.93 ...
24.2912.35MedicalProp MPW 5.8 23 18.59+0.03.27
184.2949.03Medifast MED 2.7 26 164.99+0.441.13
53.007.00MedleyCapital MCC ...dd19.49+1.36 ...
3.650.28MedleyMgmt MDLY ...dd .60–0.01 ...
28.667.37Mednax MD ...dd16.56–0.09 ...
122.1572.13Medtronic MDT 2.1 33 108.68+6.72.58
12.9910.05MegalithFinAcqnMFAC ...cc10.28–0.02 ...
1.380.10MegalithFinWtMFAC.WT ...... .59–0.05 ...
92.6465.25Merck MRK 3.0 20 80.36–0.44.61
55.1233.45MercuryGeneral MCY 6.2^12 40.80–0.52.63
39.8410.01Meredith MDP .0dd12.86–0.29.595
117.06 25.24MeritageHomes MTH ... 13 112.72–2.29 ...
27.1810.91Meritor MTOR ... 7 25.80+3.18 ...
9.283.43MesaRoyalty MTR11.1 7 3.88+0.19.0237
25.729.76MesabiTrust MSB 9.7^15 22.51+1.04.05
41.7021.76MethodeElec MEI 1.5 10 29.84+0.94.11
53.2822.85MetLife MET 4.7 5 39.48+1.85.46
51.0915.52MetropolitanBk MCB ... 8 30.85+0.73 ...
1029.62 579.40MettlerToledo MTD ... 46 1025.46+58.54 ...
16.493.11MicroFocus MFGP15.5dd3.57+0.36.5833
148.8882.00MidAmApt MAA 3.2 42 123.66–0.051.00
38.1825.25MillerIndustries MLR 2.3 12 31.48+0.69.18
59.1827.28MineralsTechs MTX .3 17 57.67+4.77.05
16.562.77MistrasGroup MG ...dd4.06+0.09 ...
5.543.32MitsubishiUFJMUFG4.6^18 4.09+0.04.116
14.926.64MiXTelematicsMIXT 2.1 26 8.96+0.34.0589
3.191.96MizuhoFin MFG 4.2 1 2.51–0.01.0688
11.006.20MobileTeleSys MBT 8.0 9 8.54–0.10 .1858
44.5615.00ModelN MODN ...dd35.61+1.07 ...
12.032.84ModineMfg MOD ...dd7.16+0.54 ...
41.2722.11Moelis MC 2.7 26 38.36+2.33.255
153.0556.62MohawkInds MHK ... 16 104.24+2.05 ...
206.10 102.85MolinaHealthcareMOH ... 15 199.20+5.84 ...
61.9432.11MolsonCoorsB TAP .0dd36.11+2.07.57
15.538.42MonmouthRealEstMNR 4.8dd14.21+0.20 .17
8.301.99MontageRscs MR ...dd5.45+1.02 ...
33.1016.41MontroseEnvl MEG ......23.37–0.59 ...
305.96164.19Moody's MCO .8 32 294.73+0.77.56
95.9332.49MoogA MOG.A1.5 17 66.36–0.46.25
57.5727.20MorganStanley MS 2.9 9 48.83+0.86.35
22.506.50Mosaic MOS 1.0dd19.71+1.40.05
187.49120.77MotorolaSol MSI 1.5 35 166.78+9.87.64
28.788.12Movado MOV .0dd10.94+0.42.20
34.1116.78MuellerIndustries MLI 1.4 14 29.31+1.58.10
12.716.64MuellerWater MWA 1.9 20 10.81+0.26.0525
12.93 8.99 MultiPlan MPLN ......9.82–0.08 ...
3.771.19MultiPlanWt MPLN.WT ......1.97+0.09 ...
28.124.50MurphyOil MUR 5.8 6 8.69+0.12 .125
144.0978.75MurphyUSA MUSA ... 10 129.75+2.10 ...
18.476.91MyersIndustries MYE 3.7 15 14.66+1.01.135
23.044.14MyovantSciencesMYOV ...dd15.41+1.41 ...N
66.4017.95NACCOInds NC 3.8 5 20.07+1.71.1925
35.8710.55NCR NCR ... 8 23.81+1.56 ...
12.551.15NGLEnergy NGL19.8dd4.04–0.01.20
22.591.36NIO NIO ...dd21.47+0.29 ...
5.40 2.28NLIndustries NL ... 21 4.88+0.63 ...
12.754.05NOW DNOW ...dd5.32+0.44 ...
41.7819.54NRGEnergy NRG 3.7 2 32.27+1.21.30
4428.10 2043.01NVR NVR ... 21 4399.01+204.03 ...
167.509.79NaborsIndustries NBR .0dd28.29+4.21.50
11.823.66NamTaiProperty NTP ...dd5.80–3.59 ...
37.4320.25NatlBankHoldingsNBHC 2.7 13 29.80+2.91.20
47.7031.58NationalFuelGas NFG 4.2 54 41.99+2.00.445
69.0844.29NationalGrid NGG 5.0 26 60.64+0.722.0126
91.1231.37NatlHealthInv NHI 7.2 14 61.13–2.351.1025
25.818.00NatlOilwell NOV .0dd9.05+0.35.05
97.9066.60NatlPrestoInds NPK 1.2 12 83.93+3.935.00
59.2624.04NatlRetailProp NNN 5.8 28 35.98–0.71.52
38.2219.34NatlStorage NSA 4.0cc34.24–0.06.34
23.907.93Natura&Co NTCO .0dd16.72–0.41.067
13.142.62NaturalGasSvcs NGS ...dd9.80+0.73 ...
17.395.41NaturalGrocersNGVC2.4 15 11.82+1.42.07
27.708.50NaturalResPtrs NRP15.3dd11.75–0.29.45
3.19 0.37Natuzzi NTZ ...dd3.10+1.20 ...
7.052.34NatWest NWG .0 32 2.93+0.09.1296
23.40 1.20Nautilus NLS ...dd22.10+4.66 ...
13.993.80NavigatorHldgsNVGS ...dd8.96+0.42 ...
11.522.09NaviosMaritime NNA26.5dd4.52+0.23.30
6.291.30NaviosMaritime NM ...dd1.87–0.04 ...
21.304.08NaviosMaritimeNMM 3.0dd6.71+0.45.05
45.25 15.01NavistarIntl NAV ...dd44.83+0.83 ...
10.14 9.97 NavSight NSH.UT ......9.97–0.05 ...
77.5533.44Neenah NP 4.7dd39.72+1.48.47
67.82 36.70Nelnet NNI 1.2 22 66.29+2.65.20
10.344.65NeoPhotonics NPTN ... 21 6.77+0.78 ...
6.001.38Nesco NSCO ...dd4.35+0.22 ...
0.810.08NescoWt NSCO.WT ...... .29–0.01 ...
19.82 16.77Netstreit NTST 2.1...19.51+0.38.10
150.98 65.05Nevro NVRO ...dd150.07+11.90 ...
10.837.00NewFrontierHlth NFH ...dd8.48+0.30 ...
2.05 0.66NewFrontierWtNFH.WT ......1.99+0.23 ...
6.000.94NewHome NWHM ...dd5.69+0.21 ...
45.7621.14NewJerseyRscs NJR 4.6 16 28.84+1.28.3325
171.56 102.01NewOrientalEduc EDU ... 66 170.09+15.94 ...74.2033.49NewRelic NEWR ...dd64.39+8.08 ...
17.662.91NewResidInvt NRZ 7.2dd8.29+0.11.15
8.351.72NewSeniorInvt SNR 5.8cc4.46+0.15.065
30.00 11.45 NewYorkCityReit NYC 1.7dd11.70–0.02 .0489
13.797.99NYCmntyBcp NYCB 8.0 11 8.46–0.02.17
47.9526.13NYTimesA NYT .5 52 43.83+0.37.06
505.16304.65NewMarket NEU 2.2 17 353.17+8.071.90
72.2233.00Newmont NEM 1.6 13 62.82+0.53.25
7.680.65NewparkResources NR ...dd .91+0.11 ...
10.982.57NexaResourcesNEXA 6.4dd5.94 ....3775
19.506.34NexPointRealEstNREF 9.6...14.10–0.67.40
52.8721.06NexPointResidentlNXRT 2.8 9 44.64–0.60.3125
303.72 174.80NextEraEnergy NEE 1.8 42 302.91+21.74.35
51.49 46.37NextEra6.219%UnNEE.PRQ5.5...50.96+2.51.7774
58.54 35.40NextEraEnergyUnNEE.PRO4.2...58.46+3.39.609
50.83 33.92NextEraEnergyUnNEE.PRP5.2...50.47+2.52.6599
68.39 29.01NextEraEnergy NEP 3.2dd67.27+8.28.5775
7.141.00NexTierOilfield NEX ...dd2.14+0.32 ...
22.3311.62NielsenHoldingsNLSN 1.7dd13.75–0.54.06
131.19 60.00Nike NKE .7 78 130.98+4.34.245
10.650.38NineEnergy NINE ...dd1.41+0.25 ...
30.4619.56NiSource NI 3.7dd22.49+0.35.21
40.1820.42NoahHoldingsNOAH ...^14 27.86+0.84 ...
5.282.34Nokia NOK ... 33 4.03+0.21 ...
26.4014.08NomadFoodsNOMD ... 24 25.58–0.25 ...
5.413.55NomuraHoldingsNMR 3.5 5 4.59+0.03.0459
36.538.92Norbord OSB 1.8cc31.33+1.11.2256
9.002.30NordicAmTankers NAT11.8 6 3.65+0.11.20
43.3711.72Nordstrom JWN .0dd13.86+1.06.37
224.99112.62NorfolkSouthern NSC 1.7 27 218.39+5.73.94
12.464.11NorthAmConstr NOA 1.8 5 6.61+0.32.0298
6.442.19NoEuroOil NRT14.4 6 3.19+0.18.11
10.25 9.84NorthernGenesisNGA.UT ......10.21+0.23 ...
9.909.64 NorthernGenesis NGA ......9.69 ... ...
... ...NorthernGenesisAcqnWtNGA.WT ......1.10 ... ...
385.01263.31NorthropGrumNOC 1.8 22 315.28+1.331.45
77.2643.34NorthwestNat NWN 4.1 24 46.91+1.43.4775
59.787.03NorwegCruise NCLH ...dd18.73+1.46 ...
99.8469.18Novartis NVS 2.3 28 88.39+0.873.0874
72.31 49.24NovoNordisk NVO 1.3 28 72.07+3.41.5178
57.0112.31NuSkinEnts NUS 2.7 21 55.13–0.97.375
58.7027.53Nucor NUE 3.3 29 48.86+2.82.4025
29.494.98NuSTAREnergy NS13.8dd11.61+1.06.40
51.0723.85Nutrien NTR 4.4 28 41.01+2.36.45
28.7510.54nVentElectric NVT 3.6 22 19.53+1.27.175O
23.768.63OFGBancorp OFG 2.0^31 13.94+0.95.07
46.4323.01OGEEnergy OGE 5.0dd32.02+0.96.4025
15.644.31O-IGlass OI .0dd11.44+0.11.05
96.9763.67ONEGas OGS 2.9 21 73.72+4.03.54
78.4812.16ONEOK OKE12.9^19 29.05+2.52.935
54.7334.98OakStreetHealth OSH ......52.42+2.32 ...
13.659.80OaktreeAcqnOAC.UT ...cc10.95–0.70 ...
12.499.40OaktreeAcqn OAC ...cc10.49–0.02 ...
3.490.60OaktreeAcqnWtOAC.WT ......1.79–0.50 ...
10.75 10.05 OaktreeAcqnIIOACB.UT ......10.07–0.13 ...
47.589.00OccidentalPetrol OXY .4dd10.82+0.95.01
8.552.29OccidentalPetrolWtOXY.WT ......3.03+0.14 ...
16.002.01OceaneeringIntl OII ...dd4.03+0.38 ...
28.054.22OcwenFinancialOCN ...dd27.10+3.65 ...
2.090.35Oi OIBR.C ...dd1.51+0.07 ...
38.8028.53OilDriAmerica ODC 2.8 17 37.00+0.64.26
17.811.52OilStatesIntl OIS ...dd2.86+0.17 ...
24.1011.88OldRepublic ORI 5.4 17 15.62+0.58.21
19.828.76Olin OLN 5.2dd15.37+2.44.20
45.2213.33OmegaHealthcare OHI 8.6 18 31.05–0.62.67
82.7346.37Omnicom OMC 5.0 12 52.47+1.14.65
4.710.54OnDeckCapitalONDK ...dd1.89+0.20 ...
11.1510.03one AONE.UT ......10.65–0.35 ...
10.4510.25 oneA AONE ......10.45 ... ...
... ... oneWt AONE.WT ......1.90 ... ...
29.009.71OneLiberty OLP10.5 18 17.10–0.26.45
28.809.02OneConnectFinTechOCFT ...dd21.69+1.49 ...
48.9212.21OneMain OMF 3.6 8 36.41+3.072.33
7.483.55OneSmartIntl ONE ...dd4.63+0.16 ...
42.5020.32OntoInnovationONTO ...dd34.46+4.17 ...
19.187.45Ooma OOMA ...dd13.73+0.67 ...
28.7314.21OppenheimerA OPY 2.0 6 24.60+2.15.12
62.6039.71Oracle ORCL 1.6 19 61.15+2.32.24
16.649.93Orange ORAN ... 9 11.23+0.85 ...
6.891.53OrchidIslandCapORC15.1dd5.15–0.04.065
20.785.93OrionEngCarbons OEC .0 22 15.15+1.61.20
5.991.53OrionGroup ORN ... 11 3.19+0.44 ...
89.2152.65Orix IX 4.6^6 65.53+2.191.9155
87.0753.44OrmatTech ORA .6 48 72.47+11.84.1195.6246.72Oshkosh OSK 1.5 14 78.37+3.93.30
13.314.65OsiskoGoldRoyal OR 1.2dd12.55+0.79.0374
11.00 9.40OspreyTechUnSFTW.UT......11.00+0.10 ...
10.369.11OspreyTechA SFTW ...cc10.05–0.17 ...
1.560.51OspreyTechWtSFTW.WT......1.29–0.01 ...
65.9538.00OtisWorldwide OTIS 1.2...65.35+2.19.20
31.207.07OutfrontMedia OUT .0 87 15.12–0.23.38
2.811.61OverseasShip OSG ... 5 2.14 ... ...
25.002.10Ovintiv OVV 4.0dd9.47+1.72.0938
27.75 3.63Owens&Minor OMI .0dd26.36+3.86.0025
76.08 28.56OwensCorning OC 1.3dd74.94+4.26.24
19.198.09OwlRock ORCC10.1 19 12.30+0.19.08
77.5630.37OxfordIndustries OXM 2.2dd44.73+1.85.25PQ
34.915.19PBFEnergy PBF .0dd6.17+0.19.30
21.963.06PBFLogistics PBFX13.5 4 8.92+0.73.30
18.343.55PG&E PCG ...dd10.76+0.86 ...
109.45 91.42PG&EUn PCGU3.8...109.45+7.18.6875
20.106.88PGTInnovations PGTI ... 31 19.01+0.91 ...
67.34 23.63PJTPartners PJT .3 26 67.25+6.29.05
30.5815.91PLDT PHI ... 13 26.75–0.68 ...
10.009.88 PMVConsumerPMVC.UT......9.95+0.01 ...
161.7979.41PNCFin PNC 4.0 7 115.48+3.32 1.15
56.1427.08PNMResources PNM 2.8 20 44.52+1.66.3075
52.8026.27POSCO PKX 3.0 19 44.80+2.63.1053
137.00 69.77PPGInd PPG 1.6 32 135.88+12.61.54
36.8318.12PPL PPL 5.7 13 28.94+0.73.415
17.268.50PQGroup PQG ... 24 11.17+0.78 ...
68.8119.73PROS PRO ...dd34.51+2.26 ...
192.13102.48PSBusinessParks PSB 3.3 37 128.48+1.641.05
108.0628.40PVH PVH .0dd66.13+4.01.0375
6.650.21PacificDrilling PACD ...dd .30+0.02 ...
115.51 71.05PackagingCpAm PKG 2.8 21 112.90+4.48.79
37.2412.33PagerDuty PD ...dd29.54+1.91 ...
46.9413.58PagSeguroDigPAGS ... 44 41.85+3.33 ...
11.42 8.90 PalantirTech PLTR ......9.95+0.75 ...
275.03125.47PaloAltoNtwksPANW...dd252.52+7.36 ...
17.838.72PampaEnergia PAM ... 4 10.83+0.05 ...
12.6310.72PanaceaAcqnPANA.UT......12.10+0.10 ...
12.009.55PanaceaAcqnAPANA ......11.00 ... ...
3.251.90PanaceaAcqnWtPANA.WT......2.36+0.11 ...
15.291.40PanhandleOil&Gas PHX 2.4dd1.64+0.15.01
25.695.72ParPacific PARR ...dd7.49+0.45 ...
46.499.64ParTechnology PAR ...dd36.13–1.45 ...
15.006.42ParamountGroupPGRE 5.4dd7.43+0.01.10
18.539.14ParkAerospace PKE 3.5 30 11.37+0.38.10
26.583.99ParkHotels PK .0dd10.79+0.20.45
221.16 93.00ParkerHannifin PH 1.6 24 218.11+10.81.88
20.133.92ParsleyEnergy PE 1.8dd10.21+0.80.05
45.4024.67Parsons PSN ... 31 33.56+0.22 ...
7.370.26PartyCity PRTY ...dd2.55–0.15 ...
368.43 163.42PaycomSoftwarePAYC ...cc366.00+34.47 ...
16.75 1.90 PeabodyEnergy BTU .0dd2.04–0.35.145
9.095.08Pearson PSO 3.3 17 7.47+0.14.0771
27.755.39PebblebrookHotel PEB .0dd13.96+0.60.01
40.6510.58PembinaPipeline PBA 8.6 17 22.25+0.81 .1588
6.410.51PAReit PEI12.9... .62+0.08.02
65.98 13.14PennyMacFin PFSI .9 6 65.29+5.33.15
23.793.50PennyMacMtg PMT 9.2dd17.33+0.57.40
56.06 19.99PenskeAuto PAG .0 14 55.41+5.74.42
49.97 22.01Pentair PNR 1.5 25 49.59+3.68.19
241.81121.80Penumbra PEN ...cc216.06+29.14 ...
54.497.41PerformanceFoodPFGC ...dd39.25+3.26 ...
10.05 9.92 PeridotAcqn PDAC.UT......9.92 ... ...
129.85 62.91PerkinElmer PKI .2 49 129.68+5.12.07
4.392.38PermianBasin PBT12.0 6 2.51–0.01.0124
2.57 0.61 PermianvilleRT PVL26.7 2 .68+0.03.0038
7.991.00PermRock PRT11.3 5 2.10+0.23.01
63.8640.01Perrigo PRGO2.0 26 45.86+1.01.225
23.4421.50PershingSquarePSTH ......22.75+0.07 ...
9.005.20PershingSquWtPSTH.WT......7.10–0.10 ...
29.8814.03Perspecta PRSP 1.5dd19.09+0.01.07
53.5527.74PetroChina PTR 5.6dd29.32+0.181.2636
16.844.01PetroleoBrasil PBR 3.3dd7.25+0.41.0867
15.674.16PetroleoBrasilAPBR.A...dd7.18+0.44 ...
40.9727.88Pfizer PFE 4.1 15 36.79+0.41.38
90.1756.01PhilipMorris PM 6.1 17 78.88+4.421.20
119.9240.04Phillips66 PSX 6.8dd53.04+1.98.90
65.2219.00Phillips66Ptrs PSXP14.4 6 24.36+1.55.875
3.591.15PhoenixNewMediaFENG .0 1 1.41+0.021.3712
13.90 3.06 PhoenixTree DNK ...dd3.18–0.72 ...
34.8516.01Phreesia PHR ...dd31.97+1.23 ...
20.7811.01PhysiciansRealty DOC 5.0 40 18.24–0.27.23
24.7812.86PiedmontOfficeA PDM 6.0^5 14.08–0.39.21
37.8012.02PingIdentity PING ...dd35.77+4.59 ...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.29500
27400
25300
23200
21100
19000
564000
546400
528800
511200
493600
476000
BREADTH DJIA
N D J F M A M J J A S ONYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is
added to the next day's total, and so on. When all five days' numbers are added together, this produces the weekly figure we
plot. Dec. 31, 1985 =1000.BREADTH 562,570 ss DJIAHeading Higher: NYSE Composite breadth rose for the third time in
four weeks, while the S&P 500 gained 3.8% on hopes for a Covid relief
package. Winning stocks outpaced losers by more than 3 to 1.
New York Stock Exchange Composite List