M16 BARRON’S October 12, 2020
105.5160.05PinnacleWest PNW 3.8 16 82.56+4.70.7825
45.20 10.10Pinterest PINS ...dd43.39–0.43 ...
159.0148.62PioneerNatRscs PXD 2.5 35 88.07+1.53.55
87.4531.95PiperSandler PIPR 1.5 33 81.88+6.65.30
7.161.67PitneyBowes PBI 3.3dd6.06+0.57.05
4.600.40PivotalInvCorp.IIWtPIC.WT ......2.46–0.56 ...
15.409.38PivotalInvtII PIC.UT ......11.16–0.92 ...
14.009.50PivotalInvII PIC ...cc10.89–0.14 ...
19.703.00PlainsAllAmPipe PAA11.3dd6.39+0.45 .18
20.343.04PlainsGP PAGP10.8dd6.68+0.56 .18
88.7723.77PlanetFitness PLNT ...cc67.60+5.38 ...
42.444.60Plantronics PLT .0dd14.56+2.08.15
12.990.70PlayAGS AGS ...dd3.43–0.19 ...
21.507.79PlymouthIndREITPLYM 6.4dd12.57–0.06.20
110.3037.35Polaris PII 2.5dd99.88+1.05.62
63.0831.96PortlandGenElec POR 4.3^14 37.69+1.07.4075
112.3868.97PostHoldings POST ...dd92.64+3.94 ...
19.4810.84PostalRealty PSTL 4.8dd15.04–0.36.205
1.640.27PrecisionDrilling PDS ...dd .75+0.11 ...
14.695.01PrefApartmentAPTS12.0dd5.85+0.06.175
46.1227.40PrestigeCnsHlth PBH ...^12 37.16+1.36 ...
14.554.05PretiumResources PVG ... 39 13.50+0.68 ...
10.089.96 PrimeImpactIPIAI.UT ......9.98–0.07 ...
138.0561.20Primerica PRI 1.4 13 114.87+2.20.40
16.006.33PrimoWater PRMW1.7dd14.40+0.20.06
42.0312.67ProAssurance PRA 1.2dd16.16+0.38.05
143.64 94.34Procter&Gamble PG 2.2 29 142.92+4.80.7907
99.90 62.18Progressive PGR .4 13 99.88+5.67.10
109.11 59.82Prologis PLD 2.2 42 106.91+2.69.58
12.121.36ProPetro PUMP ... 21 4.50+0.45 ...
18.607.26ProSightGlobalPROS ...^13 12.08+0.35 ...
75.2242.02ProsperityBcshs PB 3.3 11 55.94+2.96.46
164.9963.19ProtoLabs PRLB ... 69 150.77+19.32 ...
25.499.05ProvidentFinSvcs PFS 7.0 10 13.17+0.43.23
97.2438.62PrudentialFin PRU 6.5dd67.88+4.001.10
42.5515.68Prudential PUK 2.1dd30.35+1.11.1074
63.8834.75PublicServiceEnt PEG 3.4 17 57.56+1.61.49
247.92155.37PublicStorage PSA 3.4 33 234.01+3.422.00
49.70 17.12PulteGroup PHM 1.0 12 48.98+1.45.12
20.507.93PureStorage PSTG ...dd17.57+2.02 ...
12.393.62Puxin NEW ...dd9.04–0.12 ...
9.093.46PzenaInvtMgmt PZN 2.0 26 5.90+0.57.03
4.800.26QEPResources QEP .0 2 .99+0.10.02
72.6042.64QTSRealty QTS 2.8dd66.92+2.79.47
106.4447.17Q2Holdings QTWO ...dd97.84+5.76 ...
54.85 26.87Qiagen QGEN ...cc54.74+2.42 ...
11.312.00QuadGraphics QUAD.0dd2.99+0.06.15
208.26108.14QuakerChemicalKWR .8dd194.47+11.78.395
20.427.90QuanexBldg NX 1.6dd19.82+0.74.08
59.36 23.77QuantaServicesPWR .3 24 59.23+4.03.05
7.891.21Qudian QD ... 4 1.40+0.09 ...
131.8173.02QuestDiag DGX 1.9 21 116.67+2.80.56
11.424.55QuotientTechQUOT ...dd8.63+0.85 ...R
27.2616.81RELX RELX 2.6 27 22.07–0.53.1725
40.7814.40RE/MAX RMAX2.4 36 36.05+1.58.22
14.503.50REV REVG .0dd8.65+0.62.05
410.4973.14RH RH ... 44 371.46–13.28 ...
99.9366.02RLI RLI 1.1 33 85.72+1.37.24
18.173.88RLJLodging RLJ .4dd8.98–0.05.01
12.899.60RMGAcqn RMG.UT ...cc11.05–1.36 ...
11.889.50RMGAcqn RMG ...cc10.54–0.96 ...
3.330.40RMGAcqnWtRMG.WT ......1.80–1.25 ...
5.351.72RPC RES ...dd2.82+0.04 ...
90.84 42.85RPM RPM 1.7 30 87.24+4.60 .38
15.184.62RPTRealty RPT .0 7 5.57–0.32.22
4.830.72RRDonnelley RRD .0dd1.40–0.06.03
6.412.22RYBEducation RYB ...dd2.89–0.03 ...
2.690.21RaMedicalSysRMED ...dd .30+0.03 ...
26.329.53RadianGroup RDN 2.9 8 17.44+1.74.125
23.769.40Rafael RFL ...dd17.25+0.97 ...
128.2959.82RalphLauren RL .0 46 73.89+3.96.6875
9.371.61RangeResources RRC .0dd8.06+1.56.02
7.992.27RangerEnergySvcsRNGR ...dd2.69+0.05 ...
11.565.70Ranpak PACK ...dd10.92+1.16 ...
102.4554.21RaymondJames RJF 1.9 13 78.27+3.75.37
4.870.90RayonierAdvMatlsRYAM ...dd4.06+0.64 ...
33.1015.96Rayonier RYN 3.8 86 28.56+1.40.27
93.4540.71RaytheonTech RTX 3.2...59.91+0.57.475
16.903.92ReadyCapital RC10.4 34 11.53+0.01.30
13.882.09Realogy RLGY ...dd10.97+0.22 ...
84.9238.00RealtyIncome O 4.4 43 63.19–0.67.234
6.681.16RedLionHotels RLH ...dd2.08–0.08 ...
11.5710.03RedBallAcqnRBAC.UT ......10.48+0.19 ...
10.729.90 RedBallAcqnARBAC ......10.07 ... ...
1.901.29 RedBallAcqnWtRBAC.WT ......1.50 ... ...
18.012.14RedwoodTrustRWT 7.1dd7.92+0.13.14
103.3251.99RegalBeloit RBC 1.2 26 99.95+6.41.30
34.9310.33RegionalMgmt RM ... 8 20.47+3.12 ...
17.546.94RegionsFin RF 4.8 19 12.79+0.84.155
23.274.22Regis RGS ...dd7.00+0.62 ...
169.2655.39ReinsGrp RGA 2.6 12 105.68+6.54.70
12.02 10.85 ReinventTechPtrsRTP.UT ......11.12–0.27 ...
122.1770.57RelianceSteel RS 2.2 16 111.75+5.77.625
202.68113.27RenaissanceRe RNR .8 14 173.19+2.83.35
4.33 0.85ReneSola SOL ...dd4.15+2.08 ...
5.500.45Renren RENN ... ...4.16+0.14 ...
10.609.49ReplayAcqn RPLA ...cc10.29+0.04 ...
1.150.45ReplayAcqnWtRPLA.WT ...... .99–0.01 ...
100.9165.37RepublicSvcs RSG 1.8 28 93.14–0.18.425
15.393.72ResideoTech REZI ...dd12.18+0.60 ...
209.00108.85ResMed RMD .9 41 176.12+8.62.39
5.39 1.14ResoluteForest RFP ...dd5.19+0.31 ...
72.2025.08RestaurantBrands QSR 3.5 21 59.60+2.24.52
14.302.87RetailPropofAmerRPAI 3.3cc5.98–0.17.05
38.858.32RetailValue RVI15.3^14 13.42–0.442.05
27.466.02Revlon REV ...dd6.15–0.47 ...
24.417.17Revolve RVLV ... 35 17.44+0.14 ...
98.7933.81RexAmerRes REX ...dd72.69+5.35 ...
53.4831.79RexfordIndlRealtyREXR 1.7cc51.37+3.00.215
35.6418.87Rexnord RXN 1.0^25 31.95+1.79.08
13.6911.03RibbitLeapUnLEAP.UT ......12.55–0.13 ...
317.84134.85RingCentral RNG ...dd287.41+12.30 ...
66.5535.35RioTinto RIO 6.2 14 62.09+1.601.55
65.48 25.92RitchieBros RBA 1.3 47 65.27+5.55.22
23.887.49RiteAid RAD ...dd10.07+0.41 ...
0.040.01 RivernorthOppsRtRIV.RT ...... .01 ... ...
63.8432.38RobertHalf RHI 2.3 18 58.14+3.57.34
34.4217.50RocketCos. RKT ......22.96–0.04 ...
246.46 115.38Rockwell ROK 1.7 37 244.28+20.851.02
51.2932.20RogersCommB RCI 3.7 16 41.00+0.84 .3729
157.1075.72Rogers ROG ... 93 110.32+10.38 ...
57.53 30.72Rollins ROL .6 88 57.47+3.00.08
455.72240.00RoperTech ROP .5 27 414.39+18.67.5125
31.248.85RosettaStone RST ...dd29.95+0.06 ...
82.7449.55RoyalBkCanada RY 4.5 13 74.16+3.40.8213
135.3219.25RoyalCaribbean RCL .0dd71.09+5.83.78
61.1721.26RoyalDutchARDS.A8.0dd26.66+2.06.3262.2719.19RoyalDutchBRDS.B10.0dd25.29+1.64.32
57.3822.62RyderSystem R 4.7dd47.24+3.18 .56
12.543.76RyersonHolding RYI ... 11 7.56+1.17 ...
91.5713.25RymanHospitality RHP .0dd42.55+4.74.95S
169.3090.90SAP SAP .8 37 157.14+2.851.7119
379.87186.06S&PGlobal SPGI .8 34 356.76–6.22.67
10.269.50SCHealth SCPE ...cc10.08+0.02 ...
1.310.81SCHealthWtSCPE.WT ......1.10–0.08 ...
11.749.25SCVX SCVX.UT ......10.56–0.18 ...
12.379.20SCVX SCVX ......10.02 ... ...
1.940.33SCVXWt SCVX.WT ......1.29–0.14 ...
48.4622.23Seacor CKH ... 47 32.11+1.53 ...
14.521.46SeacorMarine SMHI ...dd2.31+0.26 ...
15.106.33SFL SFL12.8...7.84+0.25.25
31.6117.03SINOPEC SHI 7.7dd19.11+0.801.4774
15.853.60SITECenters SITC .0 33 7.70+0.08.20
74.9945.60SJWGroup SJW 2.1 67 61.28–0.28.32
23.8014.07SKTelecom SKM 3.1 19 23.07+0.64.0571
96.3935.16SLGreenRealty SLG 6.9 19 51.44+2.08.295
12.400.90SMEnergy SM 1.2dd1.71+0.18.01
6.000.51SOS SOS ......1.96–0.06 ...
53.7625.50SPX SPXC ... 21 50.30+3.24 ...
49.9415.74SPXFLOW FLOW ...dd45.61+2.07 ...
34.0917.54STAGIndl STAG 4.4^45 32.60+1.20.12
40.9613.00StoreCapital STOR 5.1 24 27.98–0.87.36
42.9823.02SabineRoyalty SBR 8.7 11 29.95+0.68 .1959
1.990.74SafeBulkers SB ...dd1.08+0.03 ...
12.434.43SafeguardSci SFE .0dd5.98+0.431.00
67.24 31.83Safehold SAFE 1.0 64 64.46–0.47.1622
47.54 11.61SailPointTechs SAIL ...cc44.60–0.51 ...
284.50115.29Salesforce.comCRM ...cc265.98+18.13 ...
21.986.28SallyBeauty SBH ... 10 9.52+0.47 ...
3.261.39SanJuanBasin SJT 4.4 23 2.57–0.01.0043
10.109.56SandbridgeAcqnSBG.UT ......9.96–0.06 ...
5.160.70SandRidgeEnergy SD ...dd1.90+0.29 ...
10.633.32SandstormGoldSAND ...cc8.73+0.28 ...
27.219.74SantanderCons SC 4.4 25 19.94+0.68.22
28.705.94SaratogaInvt SAR 9.5 5 19.20+1.93 .41
22.731.25Sasol SSL ...dd7.51–0.16 ...
57.2923.49SaulCenters BFS 7.6 20 27.73+0.13.53
41.1411.87Schlumberger SLB 3.1dd16.23+0.66.125
28.1315.36SchneiderNatl SNDR 1.0 27 24.91–0.20.065
51.6528.00SchwabC SCHW1.9 16 38.23+0.56.18
46.6520.00SchweitzerMaudSWM 5.5 11 32.26+0.63.44
96.8045.45ScienceApplicatSAIC 1.8^23 80.10+0.88.37
72.0510.85ScorpioBulkersSALT 1.3dd15.54+0.13.05
40.4510.22ScorpioTankersSTNG 3.5 5 11.34+0.15.10
176.0876.50ScottsMiracleGroSMG 1.5 29 164.05+13.305.00
13.453.53ScullyRoyalty SRL ...dd4.43+0.63 ...
28.858.86SculptorCapMgmt SCU .0dd11.58+0.14.53
172.50 26.41Sea SE ...dd172.12+16.76 ...
20.735.25SeabridgeGold SA ...dd19.87+1.09 ...
43.37 17.06SealedAir SEE 1.5 16 42.68+2.33.16
36.966.75SeaWorldEnt SEAS ...dd22.68+2.47 ...
9.682.22SelectEnergySvcsWTTR ...dd3.78–0.12 ...
28.6110.00SelectMedical SEM ... 18 22.45+1.19 ...
29.0015.76SelectQuote SLQT ......19.62–1.38 ...
161.8788.00SempraEnergy SRE 3.3 9 126.01+5.511.045
54.7218.25SensataTechs ST ... 86 47.74+4.14 ...
66.9538.24SensientTech SXT 2.5 40 62.64+2.75.39
8.291.68SequansCommsSQNS ...dd5.50–0.29 ...
45.705.00SeritageGrowth SRG ...dd14.10+0.03 ...
52.8933.93ServiceCorp SCI 1.7 20 44.94+1.67.19
510.88 213.99ServiceNow NOW ...cc508.61+15.46 ...
94.2230.01ShakeShack SHAK ...dd72.18+5.41 ...
20.9012.20ShawCommB SJR 5.0^19 17.96–0.40.0726
22.705.70ShellMidstreamSHLX19.2 7 9.60+0.11.46
725.91325.43SherwinWilliamsSHW .8 37 698.40+9.421.34
56.2030.00Shift4Paymts FOUR ......55.71+4.16 ...
39.7417.09ShinhanFin SHG 4.7^4 24.57+1.371.3575
1146.91282.08Shopify SHOP ...dd1096.00+67.01 ...
59.4528.76Shutterstock SSTK 1.2 64 58.26+5.85.17
13.893.50Sibanye-StillwaterSBSW .7 16 12.69+1.66.0959
31.445.60SignetJewelers SIG .0dd20.83+1.32.37
12.951.50SilverBowRscsSBOW ...dd4.36+0.45 ...
16.957.60SilvergateCapital SI ... 14 15.49+0.83 ...
158.4042.25SimonProperty SPG10.0 12 67.72–0.481.30
104.3447.02SimpsonMfg SSD 1.0 26 95.23+4.61.23
132.3253.29SiteOneLandscapeSITE ... 57 130.83+4.51 ...
52.228.75SixFlags SIX .0dd21.59+0.85.25
44.5017.06SkechersUSA SKX ... 35 32.98+0.73 ...
37.0310.82SkylineChamp SKY ... 32 29.54+1.78 ...
40.0715.10SlackTech WORK ...dd31.00+3.21 ...
60.8030.91Smartsheet SMAR ...dd54.28+5.35 ...
57.63 33.81SmithAO AOS 1.7 31 57.19+3.66.24
52.2626.07Smith&Nephew SNN 1.8 44 39.83+0.20.288
125.6291.88Smucker SJM 3.0^16 118.68+2.21.90
27.79 7.89Snap SNAP ...dd27.00+0.36 ...
172.6190.72SnapOn SNA 2.7 15 157.21+9.091.08
319.00208.55Snowflake SNOW ...dd238.00+10.90 ...
22.45 10.55SocCapHedIIAIPOB ......21.24+2.83 ...
14.5310.05SocialCapHedIIIPOC.UT ......11.15–3.13 ...
6.012.60SocCapHedIIWtIPOB.WT ......5.88+0.68 ...
24.23 10.10SocialCapHedIIIIPOB.UT ......23.06+2.97 ...
13.3510.07SocialCapHedIIIIPOC ......10.57–2.36 ...
4.262.05SocialCapHedWtIPOC.WT ......2.40–1.59 ...
11.1510.00 SocialCapHedIVIPOD.UT ......11.01 ... ...
10.6910.00 SocialCapHedVIPOE.UT ......10.59 ... ...
10.4710.00 SocialCapHedVIIPOF.UT ......10.25 ... ...
36.41 15.20SOQUIMICH SQM 1.3 42 35.54+3.03 .1777
8.94 2.95Sogou SOGO ...cc8.88–0.01 ...
14.754.50SolarisOilfield SOI 6.5dd6.49+0.04.105
22.0311.50SolarWinds SWI ...cc21.56+1.51 ...
46.84 9.00SonicAutomotive SAH 1.0dd41.50–1.95.10
62.7737.30SonocoProducts SON 3.2 20 53.15+1.28.43
84.1550.94Sony SNE .4 15 74.55+0.55.2276
33.4318.24SoJerseyInd SJI 5.8...20.33+0.62.295
53.1432.07SouthJerseyIndsUn SJIU10.3...35.04+1.29.9063
71.1041.96Southern SO 4.4 19 58.74+2.48.64
57.7536.39SouthernUnSeriesASOLN 6.5...49.70+1.55.8438
49.1923.43SoCopper SCCO3.3 32 48.08+2.45.40
58.8322.47SouthwestAir LUV .0^99 39.73+0.97.18
92.0945.68SouthwestGasSWX 3.4 18 67.06+3.06.57
3.901.06SouthwesternEnerSWN ...dd2.92+0.56 ...
23.909.90SpartanEnergySPAQ.UT ......15.89+0.67 ...
21.609.75SpartanEnergySPAQ ...cc14.60+0.25 ...
7.600.27SpartanEnerWtSPAQ.WT ......4.24–0.04 ...
64.7219.59SpectrumBrands SPB 2.7dd62.14+3.44.42
87.9650.58Spire SR 4.5 48 55.77+2.38.6225
92.8113.69SpiritAeroSys SPR .2dd19.42–0.28.01
47.507.01SpiritAirlines SAVE ... 95 17.27+0.56 ...
54.6318.37SpiritRealtyCap SRC 7.2 52 34.71–0.99.625
9.98 9.89SportsEntAcqnSEAH.UT ......9.95–0.01 ...
299.67109.18Spotify SPOT ...dd250.00+9.72 ...
18.789.83SpragueRscs SRLP17.2 20 15.52+0.50.6675
43.6313.30Sprott SII 2.7 50 34.25+1.06.2131188.74 32.33Square SQ ...cc187.28+17.67 ...
26.98 15.32St.Joe JOE ... 49 26.50+5.25 ...
55.8533.94StandardMotor SMP .0 24 48.39+1.62.25
81.6937.50StandexInt SXI 1.4 40 64.65+2.57.22
179.43 70.00StanleyBlackDck SWK 1.6 34 176.66+11.85.70
112.0450.68StanleyB&DUn SWT 4.8...109.70+6.411.3125
33.8121.11Stantec STN 1.5 24 30.65+0.81.116
9.956.11StarGroup SGU 5.5 10 9.60–0.10.1325
10.539.89StarPeakEnerSTPK.UT ......10.06–0.34 ...
... ... StrPeakEnerA STPK ......9.76 ... ...
... ...StrPeakEnerWtSTPK.WT ......1.23 ... ...
6.182.51StarrettA SCX ...dd3.13+0.39 ...
8.302.75Startek SRT ...dd4.97–0.25 ...
26.337.59StarwoodPropSTWD12.3 12 15.63+0.10.48
85.8942.10StateStreet STT 3.1 11 66.43+6.75.52
13.284.31SteelPartners SPLP ...dd6.00–0.67 ...
23.027.02Steelcase SCS 3.5 10 11.48–0.01.10
118.8269.33Stepan SCL 1.0 24 115.45+7.29.275
189.35 105.69Steris STE .8 39 188.45+15.78.40
21.637.01SterlingBancorp STL 2.3 8 12.07+0.91.07
49.48 20.26StewartInfo STC 2.6^10 45.98–0.21.30
69.1031.13StifelFinancial SF 1.2 10 56.45+3.12.17
34.95 14.67STMicroelec STM .5 32 34.90+2.67.042
1.680.46StoneMor STON ...dd .99+0.02 ...
33.9413.87Stoneridge SRI ...dd23.03+3.62 ...
226.30124.54Stryker SYK 1.0^53 222.93+14.63.575
21.1012.48StudioCity MSC ...dd16.74+0.47 ...
90.7438.44SturmRuger RGR 1.6 25 65.59+2.885.00
24.458.64SuburbanPropane SPH 7.0 21 17.11+0.88.30
7.564.49SumitomoMitsSMFG5.2 7 5.65–0.01.1854
12.592.32SummitHotelProp INN .0dd5.49+0.10.18
25.227.51SummitMaterials SUM ... 21 19.17+1.90 ...
5.300.50SummitMidstreamSMLP .0dd .77+0.15.125
173.9895.34SunComms SUI 2.1cc148.14–2.20.79
50.1324.37SunLifeFinancial SLF 3.9 14 42.34+1.13.4164
6.642.33SunCokeEnergy SXC 6.7dd3.60+0.11.06
34.569.61SuncorEnergy SU 4.9dd12.86+0.85.1608
2.950.68SunlandsTech STG ...dd1.75–0.01 ...
33.016.12SunnovaEnergyNOVA ...dd29.36+0.79 ...
34.0910.46Sunoco SUN13.1 21 25.25+0.74.8255
14.475.75SunstoneHotelInv SHO .0dd8.19–0.06.05
4.450.90SuperiorIndsIntl SUP ...dd1.24–0.02 ...
10.759.70SustOppsAcqnASOAC ......10.01–0.12 ...
11.559.85SustOppsAcqnUnSOAC.UT ......10.75–0.10 ...
2.400.67SustOppsAcqnWtSOAC.WT ......1.54–0.19 ...
10.844.43Suzano SUZ ...dd8.80+0.66 ...
19.9910.30Switch SWCH1.2cc16.30+0.70.05
26.009.60SwitchbackEnerSBE.UT ......15.99–0.66 ...
16.459.38SwitchbackEnerA SBE ...cc14.66–0.73 ...
5.450.30SwitchbackEnerWtSBE.WT ......4.30–0.27 ...
38.1812.15SynchronyFin SYF 3.1 9 28.84+1.38.22
156.36 52.06Synnex SNX .0 16 150.26+2.62.40
40.3210.91SynovusFin SNV 5.4 9 24.33+1.98.33
85.9826.00Sysco SYY 2.6cc67.98+4.81.45
26.5714.00Systemax SYX 2.3 19 23.90+0.93.14T
83.6836.12TALEducation TAL ...cc79.38+3.71 ...
57.9232.37TCEnergy TRP 5.5 13 43.78+1.77.6035
44.6518.00TCPipeLines TCP 8.6 8 30.38+4.48.65
109.27 48.62TEConnectivity TEL 1.8dd107.35+8.99.48
18.319.61Tegna TGNA 2.3 11 12.09+0.61.07
20.9113.54Telus TU 4.8 21 18.37+0.60.2207
23.659.59Ternium TX ... 20 19.70+0.32 ...
48.45 15.24TFIIntl TFII 1.6 18 47.78+4.72.1969
20.3210.29TIMPart TSU 3.1 13 12.24+0.81 .1841
64.9532.72TJX TJX .0cc58.19+0.56.23
10.1010.00 TPGPaceBenFinTPGY.UT ......10.00 ... ...
10.1010.00 TPGPaceTechOppsPACE.UT ......10.08+0.08 ...
21.302.45TPGREFin TRTX 9.3dd8.61–0.08.20
19.25 5.89TRIPointe TPH ... 10 19.00+0.13 ...
10.35 9.94 TailwindAcqnTWND.UT ......9.99+0.04 ...
88.86 42.70TaiwanSemi TSM 1.5 31 88.78+7.98.4253
20.9312.43TakedaPharm TAK 3.6 56 17.80+0.64.4191
31.345.00TalosEnergy TALO ... 4 6.94+0.32 ...
17.944.05Tanger SKT .0dd6.60+0.16.3575
30.4010.18Tapestry TPR .0dd18.82+2.67.3375
42.133.66TargaResourcesTRGP 2.4dd16.77+2.46.10
164.81 90.17Target TGT 1.7 24 163.71+4.61.68
99.6953.95TaroPharm TARO ...dd58.00+3.60 ...
14.033.92TataMotors TTM ...dd9.58+0.51 ...
53.4026.24TaubmanCtrs TCO .0dd36.35+1.22.675
28.476.39TaylorMorrisonTMHC ... 20 27.37+1.45 ...
18.643.75Team TISI ...dd5.91+0.33 ...
23.744.49TechnipFMC FTI 1.8dd7.07+0.69.13
17.775.60TeckRscsB TECK ...dd13.90–0.36 ...
5.762.04Teekay TK ...dd2.25–0.03 ...
16.747.00TeekayLNGun TGP 9.2 9 10.86+0.30.25
26.929.92TeekayTankers TNK ... 2 11.33+0.09 ...
16.8212.12TejonRanch TRC ... 47 15.75+1.57 ...
253.0066.23TeladocHealthTDOC ...dd218.11–3.49 ...
12.356.41TelecomArgentina TEO ...dd7.36+0.69 ...
398.99195.34TeledyneTech TDY ... 31 325.14+15.33 ...
409.27221.27Teleflex TFX .4 36 363.51+27.61.34
14.687.53TelefonicaBras VIV 6.9 13 7.94+0.33.0632
8.063.39Telefonica TEF 8.4dd3.86+0.38.2173
30.7016.06TelekmIndonesia TLK 3.2^14 18.78+0.63.824
26.8414.05Telephone&Data TDS 3.6 14 19.05+0.83.17
100.3922.00TempurSealy TPX ... 24 90.14–1.42 ...
23.549.10Tenaris TS .0dd10.44+0.53.26
17.979.22TencentMusic TME ... 44 14.52–0.13 ...
39.3710.00TenetHealthcare THC ...dd28.47+2.64 ...
87.0646.64Tennant TNC 1.4 26 63.54+4.44.22
16.292.21Tenneco TEN ...dd8.82+1.27 ...
31.4217.62Teradata TDC ... 22 22.01+0.31 ...
31.2811.54Terex TEX .0 64 24.48+2.89.12
57.5017.63Terminix TMX ...^88 43.69+2.78 ...
64.2442.12TerrenoRealty TRNO 1.9 56 60.32+3.75.29
2.130.22TetraTech TTI ...dd .52 ... ...
13.766.25TevaPharm TEVA ...cc 9.83+0.81 ...
838.50295.05TexasPacLand TPL 2.1 17 466.60+18.506.00
15.35 5.50Textainer TGH ...^16 14.78–0.01 ...
51.5320.26Textron TXT .2 23 36.76+1.04.02
465.40 250.21ThermoFisherSci TMO .2 50 464.70+29.64.22
27.7310.54Thermon THR ... 92 11.95+0.45 ...
11.525.64ThirdPointReinsTPRE ...dd7.69+0.53 ...
82.70 52.23ThomsonReuters TRI 1.8 26 82.36+2.24.38
121.3332.30ThorIndustries THO 1.7 24 96.59–3.33.40
12.564.603DSystems DDD ...dd6.69+1.82 ...
182.55114.043M MMM 3.5 19 169.30+8.941.47
20.294.09Tidewater TDW ...dd6.50+0.09 ...
2.400.50TidewaterWtATDW.WTA ...... .51–0.01 ...
2.120.21TidewaterWtBTDW.WTB ...... .28–0.10 ...
134.4288.42Tiffany TIF 2.0 58 118.41+2.30.58
12.753.46Tilly's TLYS .0cc 6.70+0.491.00
61.27 22.26Timken TKR 1.8 14 60.55+5.30.28
8.002.16TimkenSteel TMST ...dd3.89+0.13 ...
4.011.05TItanIntl TWI .0dd3.12+0.27.005
50.42 13.28TollBros TOL .9 15 49.83+0.04.1138.9228.99TootsieRoll TR 1.1 34 31.96+0.63.09
187.97 54.83TopBuild BLD ... 30 186.91+7.16 ...
88.18 52.07Toro TTC 1.1 32 87.66+3.14.25
58.4033.74TorontoDomBk TD 5.1 12 46.88–0.06 .5968
11.20 10.25 TortoiseAcqnIISNPR.UT......10.38–0.40 ...
56.9122.13Total TOT ...dd35.25+1.92 ...
10.343.54TownsquareMedia TSQ .0dd4.89+0.07.075
145.41108.01ToyotaMotor TM 1.5 13 132.08+0.352.2251
131.52 70.00TraneTech TT 1.6^33 129.12+5.26 .53
8.503.63Transalta TAC 2.0 28 6.39+0.23 .0317
41.5016.00TrancntlRlty TCI ...dd23.88–1.13 ...
673.51200.06TransDigm TDG .0 44 485.00–0.5832.50
7.280.73Transocean RIG ...dd .86+0.07 ...
8.293.72TransportadGas TGS ... 4 4.34+0.07 ...
101.1652.50TransUnion TRU .3 55 89.22+3.42.075
144.5076.99Travelers TRV 2.9 17 115.83+7.25.85
10.759.86TrebiaAcquisitionTREB ......10.07–0.11 ...
11.4110.22TrebiaAcqn TREB.UT......10.43–0.06 ...
1.900.95TrebiaAcqnWtTREB.WT......1.47–0.03 ...
9.134.23TrecoraResourcesTREC ...dd6.91+0.32 ...
23.4811.31Tredegar TG 3.0cc15.81+0.41.12
56.0333.50TreeHouseFoods THS ...dd40.30–1.23 ...
79.19 28.11Trex TREX ... 55 78.22+4.49 ...
14.909.38TrineAcqnUnTRNE.UT......11.94–0.13 ...
12.999.40TrineAcqn TRNE ...cc10.81–0.13 ...
4.010.35TrineAcqnWt TRNE.WT......2.20–0.02 ...
73.8227.79TriNet TNET ... 14 65.76+5.15 ...
24.6414.53TrinityIndustries TRN 3.7cc20.41+1.05.19
50.1414.16Trinseo TSE 5.4dd29.43+2.83.40
21.519.13Triple-SMgmt GTS ... 11 20.50+1.61 ...
17.062.80TriplePtVent TPVG12.6 29 11.44–0.39.36
41.5419.80TritonIntl TRTN 5.4 9 38.19+0.49.52
29.383.02TriumphGroup TGI .0dd7.20–0.02.04
12.403.97Tronox TROX 3.1 87 9.06+0.81.07
24.9812.02TrueBlue TBI ...dd17.08+1.43 ...
56.9224.01TruistFinl TFC 4.2 14 43.21+3.23.45
23.857.06TsakosEnergy TNP 6.2 11 8.10+0.31.375
20.135.79TufinSoftware TUFN ...dd9.07+0.44 ...
27.191.15Tupperware TUP ...dd22.17+1.12 ...
6.364.36TurkcellIletism TKC 5.2 8 4.97+0.15.2001
34.5614.09TurningPoint TPB .7 95 30.20+3.04.05
1.200.30TurquoiseHill TRQ ...^5 .78–0.03 ...
19.482.61TutorPerini TPC ...dd14.39+2.34 ...
310.64 68.06Twilio TWLO...dd306.24+15.88 ...
30.457.22TwinRiver TRWH.0dd24.75–2.77.10
47.87 20.00Twitter TWTR...dd45.90–0.22 ...
15.852.25TwoHarbors TWO13.5dd5.41+0.19.14
390.20 245.00TylerTech TYL ... 84 389.28+38.56 ...
94.2442.57TysonFoods TSN 2.9 12 57.98–1.33.42U
13.497.48UBSGroup UBS ... 9 11.67+0.33 ...
51.2529.20UDR UDR 4.1 57 35.47+0.73.36
49.5421.75UGI UGI 3.8 16 34.84+1.45.33
16.648.63UMHProp UMH 5.0dd14.46+0.05 .18
65.7637.16Unitil UTL 3.7 19 41.08+1.62.375
18.323.52USACompressionUSAC19.6dd10.73+0.29.525
37.9923.91USCellular USM ... 15 31.17+1.63 ...
10.731.00USDPartners USDP13.7dd3.25–0.02.111
42.438.32USFoods USFD ...dd24.31+1.51 ...
148.4845.13USPhysTherapyUSPH 1.5 37 87.98+1.83.32
8.140.79USSilica SLCA .0dd3.05+0.28.02
11.342.65USXpress USX ...dd9.94+1.36 ...
41.8613.71Uber UBER ...dd37.27–0.45 ...
199.91110.01Ubiquiti UI .8 33 189.39+24.13.40
6.681.97UltraparPart UGP 2.7 69 3.39+0.03 .0546
21.967.15UnderArmourA UAA ...dd12.55+0.49 ...
19.656.37UnderArmourC UA ...dd10.97+0.43 ...
27.857.48Unifi UFI ...dd14.20+0.69 ...
217.90121.89Unifirst UNF .5 25 196.90+9.33.25
62.49 42.00Unilever UN 2.5^25 62.43+1.11.4694
63.32 44.06Unilever UL 2.8 25 63.12+0.43.4694
206.48 105.08UnionPacific UNP 1.9 26 205.78+9.43.97
18.137.17Unisys UIS ...dd10.69+0.01 ...
5.91 2.10UnitedMicro UMC 1.7^46 5.70+0.89.1361
23.385.00UnitedNatFoodsUNFI ...dd17.06+1.14 ...
175.98 82.00UPSB UPS 2.3 35 174.69+7.731.01
203.57 58.85UnitedRentals URI ... 13 196.94+11.92 ...
61.1128.36USBancorp USB 4.3^12 39.17+2.40.42
14.524.54USSteel X .5dd8.36+0.71.01
328.17 187.72UnitedHealth UNH 1.5 18 327.84+15.861.25
102.6365.11UnitySoftware U ......99.11+15.58 ...
24.776.40Univar UNVR ...cc18.09+0.61 ...
58.3037.04Universal UVV 7.1 14 43.32+1.12.77
132.4152.77UniversalHealth UHT 4.8 40 57.75–1.99.69
149.0265.20UniversalHealthB UHS .0 13 111.73+2.58.20
30.7913.55UnivInsurance UVE 4.5 52 14.20+0.14.16
9.762.75UnvlTechInst UTI ...dd5.37+0.33 ...
31.329.58UnumGroup UNM 6.1 4 18.73+1.05.285
21.746.98UrbanEdgeProp UE .0 10 10.65+0.15.22
19.878.18UrstadtBiddle UBP 5.5 28 9.11+0.30.125
24.888.22UrstadtPropA UBA 5.8 30 9.70+0.18.14
92.2643.01UsanaHealth USNA ... 15 77.96+2.87 ...
19.169.84UtzBrands UTZ 1.1cc17.98–0.08.05
7.00 1.15UtzBrandsWtUTZ.WT......6.58–0.02 ...V
10.183.56VEREIT VER 4.5dd6.86–0.08.077
100.2545.07VF VFC 2.5 97 77.61+5.08.48
10.029.89VGAcqn VGAC.UT......9.94+0.03 ...
12.44 8.60 ViaOptronics VIAO ......8.76–0.24 ...
28.759.85VICIProp VICI 5.6 25 23.64–0.42.33
5.351.26VOCEnergy VOC20.2 3 1.61+0.05.03
2.600.70VaalcoEnergy EGY ...dd1.09+0.03 ...
255.37125.00VailResorts MTN .0cc241.64+24.401.76
13.676.49Vale VALE ... 45 11.19+0.80 ...
101.9931.00ValeroEnergy VLO 9.0 17 43.64+2.91.98
26.289.02Valhi VHI 2.2 11 14.57+0.45.08
154.8682.60ValmontInds VMI 1.3 21 140.61+15.62.45
23.909.06Valvoline VVV 2.3 17 20.02+0.46.113
54.426.86Vapotherm VAPO ...dd28.84+1.46 ...
176.1989.62VarianMed VAR ... 56 171.90–0.03 ...
14.427.92VectorGroup VGR 7.3 25 10.89+0.88.20
59.2428.90Vectrus VEC ... 16 39.62+1.35 ...
9.413.24Vedanta VEDL ...dd5.96–1.37 ...
298.76118.11VeevaSystemsVEEV ...cc294.12+18.56 ...
14.902.24VelocityFinl VEL ...dd4.89–0.18 ...
4.311.12VenatorMaterialsVNTR ...dd2.07–0.03 ...
73.3913.35Ventas VTR 4.0 41 44.67+0.06.45
18.085.25Veoneer VNE ...dd17.62+1.71 ...
24.665.70Veritiv VRTV ...dd15.73+2.28 ...
62.2248.84Verizon VZ 4.2 13 59.33+0.09.6275
16.891.50VermilionEnergy VET .0dd2.84+0.46.1729
19.497.44Verso VRS 4.9 2 8.15+0.363.00
18.40 4.75Vertiv VRT ...dd18.04+0.45 ...
20.85 5.80VertivUn VERT.UT......20.85+1.85 ...8.71 0.48VertivWt VRT.WT ......6.87+0.25 ...
70.2311.25Viad VVI .0dd23.24+0.74.10
27.633.16VinceHolding VNCE ...dd5.40–0.18 ...
24.468.98Vipshop VIPS ... 16 15.60+0.25 ...
42.496.90VirginGalactic SPCE ...dd21.40+0.63 ...
7.792.85VirnetX VHC .0 2 5.99+0.801.00
217.35133.93Visa V .6 40 206.64+5.18.30
23.2511.23Vishay VSH 2.1 27 17.70+2.07.095
37.6216.56VishayPrecision VPG ... 28 27.27+1.41 ...
8.591.80VistaOil&Gas VIST ...dd2.43 ... ...
23.50 4.29VistaOutdoor VSTO ...dd21.45+0.76 ...
27.9611.30Vistra VST 3.0 15 17.99 ....135
2.560.29VistraWt VST.WTA ...... .38–0.07 ...
32.008.51VivintSmartHomeVVNT ...dd19.43+0.92 ...
8.470.37VivintSmartHmWtVVNT.WT ......8.00+0.76 ...
173.3786.00VMware VMW ... 36 151.48+8.53 ...
33.8515.89VoceraComm VCRA ...dd31.94+2.54 ...
39.0027.85 Vontier VNT ......28.11–6.89 ...
68.6827.64VornadoRealty VNO 6.0...35.52–0.19.53
63.8129.75VoyaFinancial VOYA 1.2^17 49.22+1.08.15
153.88 65.56VulcanMatls VMC .9 32 150.78+13.98.34
10.95 10.30VyGlblGrowthVYGG.UT ......10.55–0.07 ...W
6.101.07W&TOffshore WTI ...^2 1.81–0.03 ...
109.5368.01WECEnergy WEC 2.5 27 99.44+1.73.6325
236.5271.12WEX WEX ... 53 150.21+7.63 ...
75.8634.26WNS WNS ... 33 67.23+3.46 ...
93.6238.62W.P.Carey WPC 6.1 34 68.00+0.531.044
70.8027.18WPP WPP 1.5dd43.56+2.88.6594
14.431.94WPXEnergy WPX ...dd5.20+0.27 ...
16.186.26WabashNationalWNC 2.3dd13.76+1.51.08
81.7535.07Wabtec WAB .7 29 64.51+1.79.12
17.649.87Waddell&ReedFinWDR 5.9 12 17.00+1.95.25
79.7424.55Walker&Dunlop WD 2.4^10 59.15+1.45.36
151.33102.00Walmart WMT 1.5 23 142.78+2.28.54
23.739.46WarriorMetCoal HCC 1.2 11 16.57–0.93.05
4.690.56WashingtonPrimeWPG .0dd .60–0.02.125
32.2218.01WashingtonREITWRE 5.6 40 21.31+0.22.30
105.8770.87WasteConnectionsWCN .7cc103.76+1.14.185
126.7985.34WasteMgt WM 1.9 31 115.35+1.46.545
245.68154.39Waters WAT ... 25 202.80+6.91 ...
249.30132.97Watsco WSO 3.0 39 237.15+6.18 1.775
242.80139.00WatscoB WSO.B3.0 39 237.99+5.07 1.775
114.4569.02WattsWater WTS .9^32 107.45+5.67.23
349.0821.70Wayfair W ...dd296.19–9.17 ...
54.0418.16WebsterFin WBS 5.3 10 30.15+2.81.40
6.500.76Weidai WEI ... 2 .93+0.11 ...
32.1712.21WeingartenRealty WRI 4.2 9 17.30–0.63.18
59.3932.44WeisMarkets WMK 2.4 13 50.80+1.64.31
19.813.17Welbilt WBT ...cc7.04+0.55 ...
54.7522.00WellsFargo WFC 1.6 29 25.30+1.31.10
93.1724.27Welltower WELL 4.3 76 56.31–1.63.61
61.3213.52WescoIntl WCC ... 17 48.09+1.90 ...
298.71 124.53WestPharmSvcs WST .2 79 298.28+24.43.16
58.9420.90WestAllianceBcp WAL 2.7 9 37.55+4.50.25
11.331.37WesternAssetMortWMC 9.2dd2.18+0.13.05
24.232.90WesternMidstrmWES21.0 10 8.89+0.90.311
28.4517.39WesternUnion WU 4.0 15 22.23+0.83.225
75.6528.99WestlakeChem WLK 1.6 23 69.08+5.10.27
26.4810.31WestlakeChemPtrsWLKP 9.5 11 19.71+0.18.4714
19.987.98WestpacBankingWBK 9.1 14 13.06+1.04.551
44.3921.50WestRock WRK 2.1 13 37.80+2.78.20
31.9210.50Westwood WHG .0 50 11.69+0.13.43
31.5813.10Weyerhaeuser WY .0 71 29.32+0.21.34
57.8918.66WheatonPrecMetWPM .8 65 51.03+2.06.10
205.20 64.00Whirlpool WHR 2.4 15 201.40+17.191.20
1168.21629.21WhiteMtnIns WTM .1 29 875.14+84.881.00
14.654.71WhitestoneREITWSR 6.7 13 6.24–0.14.035
28.0013.44WhitingPetrol WLL ...dd18.71+1.82 ...
8.122.95WideOpenWestWOW ... 20 5.27–0.03 ...
50.0530.42WileyA JW.A 4.2dd32.41–0.48.3425
49.4130.44WileyB JW.B 4.2dd32.55–0.73.3425
24.178.41Williams WMB 8.2cc19.42+0.33.40
101.7326.01Williams-SonomaWSM 1.9 19 100.17+5.66.48
72.6516.94Winnebago WGO .9 34 53.61–0.34.12
5.50 2.52Wipro WIT ... 23 5.40+0.77 ...
34.7012.19WolverineWwideWWW 1.5 39 27.24+0.09.10
32.2215.54WooriFin WF 5.8^8 22.99+0.431.7264
61.5022.01Workiva WK ...dd60.45+4.93 ...
44.3720.04WorldFuelSvcs INT 1.7 11 23.40+1.37.10
70.8929.10WWEnt WWE 1.2 24 40.16 ... .12
48.50 19.28WorthingtonIndsWOR 2.1 4 47.83+4.12.25
53.1313.74WyndhamDestWYND3.7dd32.09+0.35.30
63.6614.50WyndhamHtls WH .6dd51.97+1.70.08XYZ
2.230.47XFinancial XYF ...dd .59+0.06 ...
100.1838.47XPOLogistics XPO ...cc95.27+9.01 ...
22.396.15XeniaHotels XHR .0dd9.56+0.49.275
39.4714.22Xerox XRX 5.0 10 19.88+0.83.25
4.251.68XinyuanRealEst XIN11.5dd2.08+0.19.025
22.7910.00XPeng XPEV ...dd20.00+1.81 ...
91.27 54.62Xylem XYL 1.1^65 90.59+6.16.26
55.0415.28Yeti YETI ... 65 50.61+3.72 ...
12.142.25YPF YPF ...dd3.87+0.24 ...
10.996.26Yalla YALA ... 29 8.60+1.90 ...
7.022.23YamanaGold AUY 1.1 23 6.17+0.40.0175
37.4912.89Yelp YELP ...dd20.72–0.15 ...
20.908.56Yext YEXT ...dd16.18+0.53 ...
7.502.70YirenDigital YRD ... 5 3.11+0.07 ...
47.7012.01Youdao DAO ...dd31.09+4.32 ...
10.2810.00YucaipaAcqnYAC.UT ......10.09–0.16 ...
10.15 9.80 YucaipaAcqnA YAC ......9.80–0.07 ...
1.300.95YucaipaAcqnWtYAC.WT ......1.05 ... ...
115.1754.95YumBrands YUM 2.0 29 95.49+0.32.47
59.3538.33YumChina YUMC .0 41 53.99+1.01.12
38.9920.26ZTOExpress ZTO .0 30 29.91+0.83.29
111.48 50.23Zendesk ZEN ...dd110.86+7.42 ...
161.1174.37ZimmerBiomet ZBH .6cc147.99+10.30.24
166.7990.14Zoetis ZTS .5 49 165.43+1.88 .20
17.796.21Zuora ZUO ...dd11.06+0.87 ...
52.7520.33Zymeworks ZYME ...dd47.10+3.76 ...NYSEARCA
26.5024.00CabanaTargetDrawdown7TDSB ... ...24.68+0.22 ...
14.595.92EmpireStateReal250 FISK .0...6.60+0.21.105
14.675.96EmpireStateReal60OGCP .0...6.71+0.26.105
14.735.70EmpireStateRealESESBA .0 ...6.63+0.20.105
106.5616.88USOilFund USO ......28.69+2.34 ...
21.985.91USBrentOilFd BNO ......10.81+0.90 ...
33.828.19USGasolineFd UGA ......20.36+1.37 ...
22.818.89USNatGas UNG ......12.38+1.31 ...
9.757.10US12mthNtlGas UNL ......8.80+0.47 ...
23.859.50US12moOilFd USL ......15.18+1.12 ...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