October 19, 2020 BARRON’S M13
98.9647.98Church&Dwight CHD 1.0 32 93.19+0.43.24
13.569.82ChurchillCapIICCX.UT......10.07–0.60 ...
11.999.25ChurchillCapIIA CCX ...cc10.00–0.23 ...
3.390.60ChurchillCapCorp.IIWtCCX.WT......1.31–0.29 ...
10.259.65ChurchillCapIVCCIV ......9.68–0.07 ...
10.258.90ChurchillCapIVCCIV.UT......9.90–0.06 ...
2.401.15ChurchillCapIVWtCCIV.WT......1.23–0.05 ...
61.5230.58Ciena CIEN ... 17 41.81–1.22 ...
224.64118.50Cigna CI .0 13 177.90+1.50.04
55.2912.15CimarexEnergy XEC 3.4dd25.55+0.64.22
16.054.05CincinnatiBell CBB ...dd15.13+0.06 ...
37.835.71Cinemark CNK .0dd7.86–0.57.36
19.839.40CinerRscs CINR .0 8 12.27–0.30.34
46.798.00CircorIntl CIR ...dd29.64 ... ...
83.1132.00Citigroup C 4.7 8 43.19–1.74.51
41.2914.12CitizensFin CFG 5.7^11 26.61–1.35.39
7.283.55Citizens CIA ...cc5.86 ... ...
14.166.50CityOfficeREIT CIO 8.5dd7.06–0.38.15
1.540.34Civeo CVEO ...dd .64–0.04 ...
33.5515.00Clarivate CCC ...dd30.67–2.13 ...
88.4029.45CleanHarbors CLH ...^33 58.73–0.14 ...
3.100.36ClearChannelOutdr CCO ...dd1.03–0.11 ...
42.4511.88ClearwaterPaper CLW ... 28 40.01–0.47 ...
28.4815.29ClearwayEnergyACWEN.A3.4 60 27.42–0.77.3125
31.0016.12ClearwayEnergyCCWEN3.1 65 29.67–1.07.3125
9.022.63Cleveland-Cliffs CLF .0cc7.61+0.06.06
10.149.98ClimateChgI CLII.UT......10.05+0.05 ...
11.954.32ClipperRealty CLPR 6.2dd6.10–0.49.095
239.87144.31Clorox CLX 2.1 29 214.99+0.201.11
14.204.76Cloudera CLDR ...dd10.71–0.72 ...
61.8614.50Cloudflare NET ...dd58.29+11.94 ...
5.233.06CNFinance CNF ... 8 3.22+0.11 ...
60.1336.27Coca-Cola KO 3.3 24 50.03–0.78.41
58.9428.35Coca-ColaEuroCCEP 3.6 23 38.32–1.91.6876
65.4937.73Coca-ColaFemsa KOF 5.1cc41.05–1.671.1303
9.251.98CoeurMining CDE ...dd7.93–0.27 ...
78.2333.52Cohen&Steers CNS 2.6 24 59.19–0.01.39
10.269.99CohnRobbinsCRHC.UT......10.03+0.01 ...
39.3012.23Colfax CFX ...dd31.69–0.50 ...
166.8161.50ColfaxUn CFXA 4.3...134.55–3.801.4375
80.9958.49ColgatePalm CL 2.2^27 80.31+0.54.44
10.009.85ColonnadeAcqnCLA.UT......9.94+0.03 ...
9.709.64ColonnadeAcqnA CLA ... ...9.70 ... ...
0.600.50ColonnadeWtCLA.WT...... .60+0.09 ...
5.801.33ColonyCapital CLNY .0dd3.13–0.05.11
14.742.46ColonyCredRlEstCLNC .0dd5.06–0.54.10
22.717.63ColumbiaProperty CXP 7.7dd10.98–0.75.21
73.4324.28Comerica CMA 6.5 10 41.69–0.65.68
58.1427.54ComfortSystems FIX .7 16 56.07–1.57.105
24.0410.76CommercialMetals CMC 2.2 9 21.62–1.02.12
72.6347.01CommBkSys CBU 2.9 19 57.30–1.08.42
7.472.25CommunityHlthSys CYH ...dd5.09+0.20 ...
52.3320.12CommunityHlthcrCHCT 3.5 83 48.35–2.38.4225
15.405.54SABESP SBS 2.5 11 7.99–0.19.2518
8.801.20EngGr-Cmg C CIG.C 4.7 16 2.19+0.05.0451
3.461.18EngGr-Cmg CIG 5.2 14 2.00–0.01.0451
18.158.28COPEL ELP 2.9 5 11.59–0.15.4881
3.781.02CiaSiderurgica SID ...dd3.48+0.26 ...
22.0811.25CerveceriasUnid CCU 3.4 19 12.21–0.31.2731
26.3710.78CompassDiversifCODI 7.8dd18.36–1.20.36
66.1434.39CompassMnlInt CMP 4.7 22 61.59–2.25.72
8.504.05ComstockRscs CRK ... 82 5.66+0.01 ...
39.3422.83ConagraBrands CAG 2.9 19 37.91+0.59.275
93.3433.13ConchoRscs CXO 1.6dd48.60+3.57.20
2.921.13ConcordMed CCM ...dd1.70–0.05 ...
116.8137.66Conmed CNMD1.0dd82.53–3.42.20
67.1320.84ConocoPhillips COP 5.1 17 33.77–1.36.43
95.1062.03ConEd ED 3.7 20 81.70–0.85.765
208.55104.28ConstBrandsA STZ 1.7 37 181.48–5.17.75
15.103.90Constellium CSTM ...dd9.00–0.23 ...
9.721.80ContainerStore TCS ...cc9.14+0.59 ...
36.206.90ContinentalRscs CLR .0dd13.16–0.29.05
13.452.94Volaris VLRS ...dd8.32+0.28 ...
25.631.93ConturaEnergyCTRA ...dd7.35–0.71 ...
365.68236.68Cooper COO .0 63 353.70–4.15.03
39.326.64Cooper-Standard CPS ...dd15.55–0.95 ...
37.9413.82CooperT&R CTB 1.2^29 35.90–1.65.105
7.454.12CooTekCayman CTK ...dd4.71+0.24 ...
116.8824.00Copa CPA .0dd51.07–1.82.80
49.226.68CoreLabs CLB .3dd14.85–1.46.01
17.907.68CoreCivic CXW .0 6 7.76–0.16.44
69.8724.69CoreLogic CLGX 1.9^38 68.49–0.49.33
49.725.27CorEnergyInfrCORR3.7dd5.43–0.61.05
11.142.18CorePoint CPLG .0dd5.43–0.18.20
130.5690.07Coresite COR 3.9 64 126.43–0.761.22
10.202.54CornerstoneBldg CNR ...dd8.93–0.61 ...
35.8317.44Corning GLW 2.5cc35.18+0.40.22
6.501.61CorpAmAirportsCAAP ...dd1.95+0.11 ...
30.5715.23CorpOfficeProp OFC 4.6 24 24.16–1.63.275
34.4120.38Corteva CTVA 1.5 50 34.08+0.65.13
23.708.56Cosan CZZ ... 9 14.77+0.10 ...
10.853.16Costamare CMRE5.8dd6.88+0.39.10
13.422.65Coty COTY .0dd3.26–0.29.125
42.9921.15CousinsProperties CUZ 4.3 40 27.74–1.53.30
17.126.57Covanta CVA 3.9dd8.11–0.04.08
89.5436.77Crane CR 3.2 90 54.45+2.66.43
11.905.43CrawfordA CRD.A2.4dd6.56–0.22.04
10.794.95CrawfordB CRD.B2.4dd6.75+0.14.04
220.25118.00Credicorp BAP 7.2 19 120.04–6.478.6579
14.126.47CreditSuisse CS .5 6 10.22–0.25.0713
4.840.51CrescentPoint CPG .6dd1.24–0.12.0019
37.012.65CrestwoodEquityCEQP17.5dd14.29–0.31.625
9.491.96CrestwoodEqUnCEQP.PR13.8...6.11+0.02.2111
9.504.01CrossTimbers CRT13.9 7 5.83+0.24.032
19.796.81CrossAmerPtrsCAPL15.0 6 13.97–0.89.525
180.00114.18CrownCastle CCI 2.9 93 166.90–0.461.20
84.3442.97CrownHoldings CCK ...^23 83.26+1.61 ...
31.7712.63CryoLife CRY ...dd19.22–0.09 ...
35.2219.61CubeSmart CUBE 3.9 41 34.28–0.05.33
75.2030.86Cubic CUB .5dd58.28–1.79.135
99.4247.69Cullen/Frost CFR 4.1 12 68.67–0.92.71
16.925.28Culp CULP 3.3dd12.54–1.54.105
227.15101.03Cummins CMI 2.4 20 222.80–0.521.35
149.9070.56CurtissWright CW .7 16 96.89–0.94.17
20.806.84Cushman&WkfdCWK ...dd11.64–0.58 ...
25.728.36CustomersBancorpCUBI ... 6 12.82+0.13 ...
10.142.05CypressEnvl CELP .0 18 2.16–0.14.21D
26.262.20DCPMidstream DCP11.9dd13.06+0.36.39
10.509.92D8Holdings DEH.UT......10.04–0.04 ...
9.949.65D8A DEH ......9.70+0.05 ...
1.050.55D8Wt DEH.WT...... .63+0.05 ...
3.861.78DHIGroup DHX ... 41 2.27–0.13 ...
8.834.77DHT DHT23.2 3 5.17–0.19.48
18.053.06DRDGOLD DRD 3.1 28 12.41–0.36.2072
52.4728.00DTEEnergy DTP 6.8...46.04–1.40.7813
135.6771.21DTEEnergy DTE 3.4 19 119.30–0.991.0125
38.377.90DXCTech DXC .0dd20.59+0.54.2119.214.22Dana DAN .0 37 14.96–0.12.10
229.45119.60Danaher DHR .3 56 227.45+1.39.18
13.122.50Danaos DAC ... 1 9.26+0.85 ...
226.2235.73DaqoNewEnergy DQ ... 48 200.01+3.48 ...
124.0126.15Darden DRI 2.4dd98.94–3.05.30
44.9010.25DarlingIngred DAR ... 18 44.43+2.08 ...
92.6756.99DaVita DVA ... 15 90.78+2.92 ...
266.6878.70DeckersOutdoorDECK ... 26 262.32+11.11 ...
243.40106.14Deere DE 1.3 28 240.06+5.25.76
34.915.51DelekLogistics DKL13.0 8 27.27–1.80.90
40.907.79DelekUS DK11.8dd10.46–1.66.31
71.4525.51DellTechC DELL ... 25 70.15+1.76 ...
62.4817.51DeltaAir DAL .0dd31.47–1.34.4025
54.1518.90Deluxe DLX 4.7dd25.39+0.47.30
21.0015.43Denbury DEN ... ...16.85–0.21 ...
19.082.60DesignerBrands DBI 7.4dd5.44–0.70.10
15.444.44Despegar.comDESP ...dd6.84 ... ...
11.164.99DeutscheBank DB ...dd9.25–0.03 ...
26.984.70DevonEnergy DVN 4.9dd8.95–1.12.11
171.29100.52Diageo DEO 2.6 46 138.52–2.712.1926
17.506.53DiamondSShipDSSI ...^3 6.80–0.44 ...
11.791.96DiamndrckHspty DRH .0 27 4.92–0.46.125
4.151.25DianaShipping DSX ...dd1.40–0.05 ...
63.2913.46Dick's DKS 2.0 21 61.48+0.72.3125
13.052.80DieboldNixdorf DBD ...dd7.93–0.72 ...
11.856.65DigitalMedia DMS ...dd7.08–0.25 ...
1.640.16DigitalMediaWtDMS.WT ...... .91+0.09 ...
165.49105.00DigitalRealty DLR 2.8 55 157.70–0.641.12
84.4721.50Dillard's DDS 1.2dd50.89+8.81.15
104.4714.16DineBrands DIN .0dd58.14–2.45.76
87.4323.25DiscoverFinSvcs DFS 2.7^21 65.48+0.59.44
153.4179.07Disney DIS .0dd126.81+1.83.88
15.999.19dMYTech DMYT.UT ......14.54+1.37 ...
14.389.51dMYTechA DMYT ......13.26+1.36 ...
3.950.60dMYTechWtDMYT.WT ......2.93+0.13 ...
10.569.96dMYTechII DMYD.UT ......10.27+0.07 ...
10.109.80dMYTechA DMYD ......9.88–0.01 ...
1.501.03dMYTechIIWtDMYD.WT ......1.13+0.03 ...
73.9444.68DolbyLab DLB 1.3 28 68.94+0.44.22
224.82125.00DollarGeneral DG .6 24 221.71+0.73.36
90.8957.79DominionEner D 4.6...81.41–0.37.94
113.8275.93DominionEnerUnDCUE 6.9...104.61–0.311.8125
435.58254.23Domino's DPZ .8 34 399.45+8.50.78
41.0018.40Domtar UFS .0cc26.77–0.86.455
58.3231.08Donaldson DCI 1.6 25 50.97–0.04.21
14.874.04DonnelleyFin DFIN ... 19 13.57–0.78 ...
16.686.08DorianLPG LPG ... 4 9.24+0.47 ...
56.8924.12DouglasDynamicsPLOW3.1dd35.68–1.15.28
45.5923.16DouglasEmmett DEI 4.6 13 24.32–1.34.28
120.2662.95Dover DOV 1.7 25 114.07+0.99.495
2.001.06DoverMotorsports DVD 6.9dd1.45+0.05.10
56.2521.95Dow DOW 5.7dd49.30–0.06.70
73.5033.33DrReddy'sLab RDY .4 44 68.81–1.22.3304
13.1210.00DragoneerGrowthDGNR.UT ......12.00–0.07 ...
13.5911.15DragoneerGrwADGNR ......11.62+0.22 ...
4.503.00DragoneerGrwWtDGNR.WT ......3.35–0.45 ...
50.1622.25Dril-Quip DRQ ...dd24.68–0.01 ...
4.450.86DriveShack DS ...dd1.13–0.05 ...
57.8416.27Ducommun DCO ... 14 35.35–0.21 ...
103.7962.13DukeEnergy DUK 4.2 33 92.37–0.93.965
40.8425.19DukeRealty DRE 2.4 38 38.86–0.96.235
28.6423.59Dun&Bradstreet DNB ...dd27.37–0.79 ...
73.4928.33DuPont DD 2.0dd59.17–0.14.30
69.3112.24DycomInds DY ...cc67.14+0.15 ...
3.970.98DynagasLNG DLNG ... 6 2.54 ... ...
48.8517.10Dynatrace DT ...dd42.91–0.14 ...
20.347.04DynexCapital DX 9.7 4 16.01–0.08.13E
22.147.58elfBeauty ELF ... 68 21.02–0.62 ...
93.5441.85EMCOR EME .4 25 71.29–0.26.08
32.1912.10ENI E 5.6dd15.21–0.86.284
89.5427.00EOGRscs EOG 4.0 62 37.42–0.14.375
355.41151.97EPAMSystemsEPAM ... 69 350.57+13.32 ...
79.8012.56EPRProp EPR .0cc21.55–3.21.3825
17.974.21EQT EQT .0dd14.71+0.02.03
107.1062.64ESCOTech ESE .4^32 87.85+2.02.08
97.1041.83EagleMaterials EXP .0 31 92.92–0.44.10
7.231.44EarthstoneEnerESTE ... 8 2.73–0.18 ...
29.7019.00EasterlyGovtProp DEA 4.7cc22.21–0.43.26
148.2783.40EastGroup EGP 2.3 45 138.62–6.83.79
87.2134.44EastmanChem EMN 3.1^21 86.49+0.33.66
60.001.50EastmanKodakKODK ...dd8.97–1.04 ...
111.1956.42Eaton ETN 2.7 29 109.26+1.73.73
62.2023.59EatonVance EV 2.4 25 61.94+1.63.375
231.36124.60Ecolab ECL .9dd204.53+1.37.47
20.966.28Ecopetrol EC 8.3^6 9.66–0.39.8878
38.9720.51EdgewellPersonal EPC ... 19 30.50+0.74 ...
78.9343.63EdisonInt EIX 4.4 19 58.11+2.02.6375
87.7951.51EdwardsLife EW ... 73 85.33+1.43 ...
21.5710.708x8 EGHT ...dd16.60+0.11 ...
34.0915.17ElancoAnimal ELAN ...dd31.54–1.56 ...
57.0030.73ElancoAnimalUnELAT 5.1 ...49.12–2.26.625
127.9039.01Elastic ESTC ...dd120.48–1.82 ...
14.234.60EldoradoGold EGO ... 17 13.53+1.12 ...
12.745.35ElementSolns ESI ... 41 12.52+0.31 ...
5.980.89ElevateCredit ELVT ...^3 2.82–0.36 ...
19.123.24EllingtonFin EFC 8.3dd12.95 ....09
11.992.70EllingtonResiMtgEARN10.0 8 11.23–0.01.28
16.269.33EmbotellAndinaAAKO.A4.5 8 10.80–0.10.15
19.8710.15EmbotellAndinaBAKO.B4.4 8 12.13–0.47.165
20.243.99Embraer ERJ ...dd4.51–0.29 ...
12.661.50EmeraldHldg EEX .0dd2.79–0.02.075
137.6146.37EmergentBiosol EBS ... 31 98.88–10.63 ...
78.3837.75EmersonElec EMR 2.8 22 70.28+0.33.50
14.915.75EmpireStateRealtyESRT 6.5 49 6.49–0.18.105
44.9025.53EmployersHldgs EIG 3.2^11 31.10–0.32.25
9.929.80Empower EMPW.UT ......9.90+0.03 ...
7.572.54EmpresaDisCom EDN ... 1 3.19+0.24 ...
11.011.61EnableMidstreamENBL14.3 8 4.62–0.12.1653
43.1522.57Enbridge ENB 8.4 43 29.45–0.38.6131
83.3048.01EncompassHealth EHC 1.6 24 68.06+1.03.28
67.6927.21Endava DAVA ...cc65.04–0.18 ...
4.790.99EndeavourSilver EXK ...dd3.45–0.17 ...
11.215.22EnelAmericas ENIA 7.5 7 6.61+0.20.4394
5.112.95EnelChile ENIC 6.1dd3.46+0.02.2164
53.8426.60Energizer ENR 2.9dd41.64+0.42.30
13.863.75EnergyTransfer ET20.3 12 6.02+0.13.305
27.9413.28EnerpacTool EPAC .2cc19.69+0.02.04
7.351.15Enerplus ERF 4.7dd1.94–0.10.0075
80.2235.21EnerSys ENS 1.0 25 73.35+0.17.175
7.090.88EnLinkMid ENLC35.4dd2.66–0.02.0938
22.2113.98Ennis EBF 5.3 15 16.83–0.71.225
29.337.84EnovaIntl ENVA ... 17 17.22–1.97 ...
72.3830.04EnPro NPO 1.7cc60.36+0.40.26
5.220.75Entercom ETM 5.2dd1.54+0.01.02
135.5575.19Entergy ETR 3.5 17 106.67+0.82.93
29.2210.27EnterpriseProd EPD10.3 8 17.21+0.20.445
3.021.10Entravision EVC 4.8dd2.09+0.33.02592.5145.53Envestnet ENV ...dd82.87–1.16 ...
33.3010.08Envista NVST ...cc26.89+0.36 ...
43.9920.63EnvivaPartners EVA 6.5 91 42.60+1.21.765
4.851.56EnzoBiochem ENZ ...dd2.15–0.16 ...
181.76103.01Equifax EFX 1.0 67 163.34–0.94.39
21.048.41Equinor EQNR5.0dd14.17–0.63.09
27.309.89Equitable EQH 3.4dd20.26–0.55.17
15.243.75EquitransMdstmETRN 7.4dd8.12–0.28.15
35.0826.41EquityCommnwlth EQC .0 7 26.94–0.553.50
10.8210.03EquityDistributionEQD.UT ......10.24+0.11 ...
77.5541.97EquityLife ELS 2.1 58 63.88–0.97.3425
89.5549.62EquityResdntl EQR 4.6 17 51.85–3.81.6025
1.890.74EquusTotReturn EQS ...dd1.20+0.03 ...
4.911.10ErosSTX ESGC ...dd2.31–0.23 ...
55.8417.52EssentGroup ESNT 1.5 9 42.57–0.18.16
29.346.08EssentialProp EPRT 4.8^31 19.15–0.16.23
54.5230.40EssentialUtil WTRG2.4...41.85+0.21.2507
70.7141.66EssentialUtilUnWTRU5.5...54.87–0.72.75
334.17175.81EssexProp ESS 4.1 21 202.04–13.412.0775
228.60137.01EsteeLauder EL .9cc224.13–0.47.48
20.768.38EthanAllen ETH .0^56 17.04+1.55.21
13.217.85Euronav EURN19.2 3 8.49–0.62.47
22.905.71Eventbrite EB ...dd9.41–1.07 ...
84.1133.25EvercoreA EVR 3.0 14 78.41+4.58.58
294.31157.32EverestRe RE 3.1 15 200.80–4.141.55
76.5742.01Evergy EVRG 3.7^20 54.92+1.99.505
14.881.55Everi EVRI ...dd9.00+0.46 ...
99.4260.69EversourceEner ES 2.5 26 91.42–0.77.5675
37.1418.21Evertec EVTC .6 30 36.12–0.57.05
14.503.50EvolentHealth EVH ...dd11.33+0.12 ...
25.237.09EvoquaWater AQUA ...^36 24.65+0.65 ...
12.510.95ExantasCap XAN .0dd2.09–0.23.275
25.4524.95ExecutiveNtwkENPC.UT ......25.01–0.14 ...
6.240.61Express EXPR ...dd .75 ... ...
14.893.24Exterran EXTN ...dd4.71–0.28 ...
116.5272.70ExtraSpaceSt EXR 3.1^35 114.63+1.28.90
73.1230.11ExxonMobil XOM10.2 20 34.10–0.64.87F
10.059.90FastAcqn FST.UT ......10.00+0.03 ...
9.759.59FastAcqnA FST ... ...9.61 ... ...
0.990.70FastAcqnWt FST.WT ...... .84 ... ...
40.3314.38FBFinancial FBK 1.3 13 27.76–0.51.09
61.2829.01FBLFinancial FFG 4.0 15 50.19–0.63.50
10.079.97FGNewAmericaAcqnFGNA.UT ......10.00 ... ...
113.7356.77FMC FMC 1.6^30 108.91+0.89.44
12.935.05FNB FNB 6.4 8 7.50–0.01.12
25.527.60FSKKRCap FSK15.2dd15.79–0.42.60
144.10100.57FTIConsulting FCN ... 22 114.59+2.42 ...
76.8544.00Fabrinet FN ... 21 63.09–1.58 ...
363.64195.22FactSet FDS .9 35 339.56+12.09.77
452.74177.65FairIsaac FICO ... 57 437.40–4.90 ...
35.608.10FangHoldings SFUN ...dd10.42–0.28 ...
31.885.99Farfetch FTCH ...dd27.00+0.38 ...
7.505.05FarmlandPtrs FPI 3.0dd6.63–0.01.05
136.5010.63Fastly FSLY ...dd84.67–41.91 ...
88.4640.05FedAgriMtgC AGM 4.6 9 69.32+1.79.80
141.3564.11FederalRealty FRT 5.7 21 74.37–4.011.06
35.7523.32FederalSignal FSS 1.0 19 31.34+0.14.08
38.2613.06FederatedHermes FHI 4.1 9 26.57+1.03.27
287.1688.69FedEx FDX .9 19 283.87+12.32.65
199.97127.73Ferrari RACE .6 64 192.52+9.681.2351
15.207.52Ferro FOE ...dd13.47+0.34 ...
16.256.00FiatChrysler FCAU ...dd12.59+0.10 ...
49.2819.00FidNatlFin FNF 3.9 11 33.46–0.02.33
158.2191.68FidNatlInfo FIS 1.0cc143.88–5.15.35
3.111.22FinVolution FINV 4.8 2 2.07+0.12.12
66.7829.36FirstAmerFin FAF 3.2 10 54.43+1.65.44
11.103.50FirstBanCorp FBP 3.3 13 6.03–0.30.05
14.936.77FirstCmwlthFin FCF 5.1 10 8.60–0.04.11
17.426.27FirstHorizonNatl FHN 5.7 11 10.51–0.21.15
46.1225.89FirstIndRlty FR 2.4 21 41.82–1.67.25
14.574.17FirstMajestic AG ...dd10.51–0.05 ...
128.7970.06FirstRepBank FRC .6 23 126.78+3.06.20
52.5222.85FirstEnergy FE 4.9 33 31.69+0.47.39
10.3310.03FirstMarkHorizonFMAC.UT ......10.17–0.06 ...
7.263.81Fitbit FIT ...dd7.08+0.22 ...
10.712.51500.com WBAI ...dd2.92–0.06 ...
9.313.62FivePoint FPH ...dd4.49–0.09 ...
183.9419.32FiverrIntl FVRR ...dd173.38+11.83 ...
40.0016.76Flagstar FBC .6 6 31.75–0.75.05
329.85168.51FleetCorTech FLT ...^29 249.59+2.48 ...
11.803.40FlexLNG FLNG 5.8cc6.94+0.39.10
86.3724.36Floor&Decor FND ... 62 85.25+5.61 ...
3.090.66FlotekIndustries FTK ...dd2.94+0.26 ...
25.1817.42FlowersFoods FLO 3.2 54 24.88+0.19.20
51.2518.98Flowserve FLS 2.8^26 28.86–0.62.20
20.902.85Fluor FLR .0dd10.90–0.02.10
23.213.41FlyLeasing FLY ... 1 7.04–0.35 ...
15.649.15FlyingEagleAcqnFEAC.UT ......14.75+0.29 ...
14.709.81FlyingEagle FEAC ......13.61+0.01 ...
6.001.35FlyingEagleWtFEAC.WT ......4.42+0.12 ...
12.2110.13FoleyTrasimeneWPF.UT ......10.69–0.63 ...
10.759.99FoleyTrasimeneA WPF ......10.11–0.27 ...
2.991.41FoleyTrasimeneWtWPF.WT ......1.85–0.35 ...
9.959.70FoleyTrasIIA BFT ......9.77–0.18 ...
1.501.10FoleyTrasIIWtBFT.WT ......1.15–0.20 ...
10.709.98FoleyTrasimIIBFT.UT ......10.15–0.03 ...
98.0553.01FomentoEconMex FMX 2.5 40 57.68–2.71.7014
47.8617.46FootLocker FL 1.6 20 38.09+0.06.15
9.573.96FordMotor F .0dd7.67+0.42.15
23.119.43Forestar FOR ...^17 18.08–0.72 ...
44.7228.59Fortis FTS 3.6 21 41.39–0.40.3825
71.0231.20Fortive FTV .4 45 67.14–2.68.0585
21.733.69FortressTransport FTAI 7.8 8 16.96–0.50.33
17.409.91FortressValueAcqnFVAC.UT ......15.25+0.43 ...
16.419.78FortressValueAFVAC ... ...13.88–0.02 ...
4.881.17FortressValueWtFVAC.WT ......3.71+0.22 ...
10.069.79FortressValueII FAII ......9.85–0.01 ...
10.4810.03FortressValueIIFAII.UT ......10.11–0.02 ...
2.551.24FortressValueIIWtFAII.WT ......1.33–0.23 ...
7.951.47FortunaSilver FSM ...cc6.88–0.12 ...
90.9433.90FortBrandsHomeFBHS 1.1 29 90.26+1.57.24
2.010.15ForumEnergyTech FET ...dd .59–0.01 ...
22.147.99FdnBuilding FBM ... 16 17.61+0.44 ...
32.5012.80FourCornersPropFCPT 4.5 25 26.82–1.21.305
2.240.63FourSeasonsEducFEDU ...dd .86+0.10 ...
166.1177.18Franco-Nevada FNV .7cc139.81–1.16.26
5.761.50Frank'sIntl FI ...dd1.67–0.06 ...
41.8512.61FranklinCovey FC ...dd18.59+0.01 ...
29.2714.91FranklinRscs BEN 4.6 11 23.49+0.90.27
17.504.82FreeportMcM FCX .0dd17.15–0.08.05
46.5529.17FreseniusMed FMS 1.2 17 41.95–1.22.7073
37.4720.25FreshDelMonte FDP 1.1 51 24.63+1.11.05
13.286.01FrontYardRes RESI 6.0dd9.96+0.38.15
13.336.09Frontline FRO25.5 3 6.67–0.09.50
22.005.00fuboTV FUBO ...dd12.01+1.94 ...
52.4023.68FullerHB FUL 1.3 23 49.74+0.32.1625
9.909.68FusionAcqnA FUSE ......9.81+0.05 ...10.509.96FusionAcqnUnFUSE.UT ......10.24+0.04 ...
1.230.45FusionAcqnWtFUSE.WT ...... .95+0.05 ...
14.878.75FutureFuel FF 2.0 5 11.83+0.03.06G
19.789.03GAMCOInvestors GBL .6 6 12.49+0.14.02
86.0150.69GATX GATX 2.8 13 68.95+1.13.48
27.6214.24GCPAppliedTechs GCP ... 76 23.17+0.92 ...
18.429.95GEOGroup GEO12.7 9 10.72–0.54.34
23.2711.92GFLEnvironmental GFL .2dd22.22+0.02.01
58.4337.37GFLEnvUn GFLU 5.4...55.91–0.03.75
32.4210.39GMS GMS ... 45 26.96+0.18 ...
12.659.70GoAcqnA GOAC ......9.74+0.02 ...
10.159.91GOAcquisitionUnGOAC.UT ......10.03+0.03 ...
1.400.80GoAcqnWt GOAC.WT ...... .85+0.04 ...
19.361.85GOLLinhas GOL ...dd6.79–0.21 ...
15.245.20GPStrategies GPX ... 18 10.50–0.25 ...
2.721.45GSAcqnIIWtGSAH.WT ......1.78–0.15 ...
11.4910.21GSAcqnII GSAH.UT ......10.70+0.08 ...
11.079.85GSAcqnIIA GSAH ......10.30+0.03 ...
141.7813.83GSXTechedu GSX ...cc107.02–7.53 ...
15.773.94GTTComm GTT ...dd5.35+0.36 ...
10.349.20GalileoAcqn GLEO ...cc9.94+0.04 ...
10.839.60GalileoAcquisitionGLEO.UT ......10.65–0.18 ...
0.840.15GalileoAcqnWtGLEO.WT ...... .61+0.01 ...
110.5665.09Gallagher AJG 1.7 29 108.77+0.22.45
15.102.57GameStop GME ...dd13.31+1.29 ...
9.440.63Gannett GCI .0dd1.48+0.04.38
20.345.26Gap GPS .0dd19.32–0.49.2425
165.2776.91Gartner IT ... 49 130.07+3.67 ...
14.862.53GasLog GLOG7.0dd2.85+0.07.05
20.581.51GasLogPartnersGLOP39.6dd3.44–0.08.125
14.305.42GatesIndustrialGTES ... 52 12.13+0.32 ...
11.824.27GencoShipping GNK 1.1dd7.32–0.17.02
213.9975.50Generac GNRC ... 52 208.21+2.68 ...
190.08100.55GeneralDynamics GD 3.1 13 142.24–1.421.10
13.265.48GeneralElec GE .5^18 7.29+0.45.01
66.1446.59GeneralMills GIS 3.3 17 62.37+0.50.51
38.9614.33GeneralMotors GM .0 32 33.45+1.29.38
53.205.52Genesco GCO ...dd19.59–2.10 ...
22.202.58GenesisEnergy GEL12.7dd4.71–0.17.15
1.860.50GenesisHealthcare GEN ... 2 .51–0.02 ...
9.404.60GenieEnergy GNE 3.9 20 8.71+0.28.085
45.2019.41Genpact G 1.0 24 38.41–0.99.0975
108.5849.68GenuineParts GPC 3.1cc100.92+0.53.79
4.931.87GenworthFin GNW ...dd3.51+0.08 ...
22.535.44GeoPark GPRK .0dd8.06–0.28.0413
5.341.65Gerdau GGB ... 34 4.06+0.14 ...
33.7516.36GettyRealty GTY 5.7 22 25.79–1.14.37
10.159.79GigCapital3 GIK ......10.05+0.18 ...
10.679.80GigCapital3UnGIK.UT ......10.44+0.11 ...
2.830.38GigCapital3WtGIK.WT ...... .74+0.04 ...
10.609.60GigCapital2 GIX ...cc10.20+0.04 ...
0.440.20GigCapital2RtGIX.RT ...... .28–0.03 ...
12.3010.25GigCapital2UnGIX.UT ...cc11.94+0.84 ...
1.190.11GigCapital2WtGIX.WT ...... .90 ... ...
30.299.42Gildan GIL .0dd21.97–0.66.154
19.039.44Glatfelter GLT 3.7dd14.70+0.33.135
70.9623.31Glaukos GKOS ...dd54.84+0.25 ...
48.2531.43GSK GSK 5.5 11 36.57–1.00.4929
15.936.67GlobalBlue GB ...dd8.56–0.34 ...
2.680.20GlobalBlueWtGB.WT ...... .70 ... ...
5.792.54GlobalCordBlood CO ...^6 3.54+0.09 ...
15.956.98GlobalMedREITGMRE5.8cc13.69–0.67.20
21.718.77GlobalNetLease GNL10.2 65 15.64–0.64.40
20.956.30GlobalPtnrs GLP13.3 6 14.30–0.26.4588
209.62105.54GlobalPayments GPN .4cc177.06–6.72.195
9.252.61GlobalShipLease GSL ... 4 7.49–0.31 ...
201.4470.83Globant GLOB ...cc199.09+3.27 ...
111.4356.74GlobeLife GL .9 13 83.24+1.45.1875
60.1533.41GlobusMedicalGMED ... 65 55.36+1.80 ...
89.0040.25GoDaddy GDDY ...dd75.99–0.84 ...
14.903.79GoldFields GFI 1.0 43 12.41–0.76.0929
22.508.00GoldmanSachsBDCGSBD12.0dd15.05–0.21.45
250.46130.85GoldmanSachs GS 2.4 11 206.21–1.331.25
39.6021.49Gorman-Rupp GRC 1.8 30 33.07+0.30.145
73.3626.75GraceWR GRA 2.6 51 46.14+4.99.30
66.1438.43Graco GGG 1.1 42 65.57+1.02.175
14.845.56GrafTechIntl EAF .6^4 7.09–0.21.01
23.7710.36Graham GHM 3.1...14.00–0.62.11
657.33267.89GrahamHoldingsGHC 1.4 13 410.01–3.611.45
392.53200.61Grainger GWW 1.6 33 383.54–1.881.53
3.001.34GranayMonteroGRAM ...dd1.96–0.29 ...
37.718.90GraniteConstr GVA 2.6dd19.67–0.09.13
18.971.74GranitePointMtgGPMT17.8dd6.98–0.12.20
60.5028.12GraniteREIT GRP.UT3.8 11 57.59–1.82.1807
16.9510.41GraphicPkg GPK 2.1 33 14.47+0.05.075
23.078.53GrayTelevision GTN ... 8 13.14–0.45 ...
21.858.55GrayTelevisionAGTN.A ... 7 11.89+0.21 ...
15.903.96GreatAjax AJX 8.2 9 8.28–0.35.17
36.6510.86GreatWesternBncpGWB .3dd14.14–0.08.0164.9714.20GreenDot GDOT... 63 61.05–2.29 ...
34.7712.89Greenbrier GBX 3.2 13 33.41–0.32.27
23.087.28Greenhill GHL 1.4 29 14.46+0.94.05
15.179.79GreenTree GHG ... 37 13.80–0.02 ...
50.3723.65GreifA GEF 4.1 20 43.05+2.13.44
56.5030.89GreifB GEF.B5.7^14 46.11+1.52.66
27.539.15Griffon GFF 1.3 21 23.57+0.27.075
128.9826.26Group1Auto GPI .0 16 125.59+0.97.30
85.5129.35Grubhub GRUB...dd84.34+9.84 ...
135.3144.28GpoAeroportuar PAC ... 22 88.04+0.53 ...
210.3882.08GpoAeroportSur ASR ...^17 113.41–3.65 ...
8.923.32GpoAvalAcc AVAL 6.8 7 4.63–0.01.0259
4.241.28GpoSupervielleSUPV 1.8 2 1.68–0.04.0409
12.614.65GrupoTelevisa TV ...dd7.15–0.09 ...
17.258.07GuangshenRail GSH 4.2dd8.68+0.39.423
23.583.64Guess GES 3.5dd12.89–1.18.1125
124.1671.64Guidewire GWRE...dd105.63–9.84 ...H
151.9758.38HCAHealthcare HCA .0 14 135.12+1.16.43
62.9331.61HCIGroup HCI 3.4 17 46.76–0.99.40
4.321.29HC2HoldingsHCHC...dd2.26–0.27 ...
65.3829.50HDFCBank HDB ... 26 56.00–0.22 ...
3.010.35HEXO HEXO ...dd .75–0.02 ...
42.9016.61HNI HNI 3.4 19 36.03+1.08.305
23.9312.54HP HPQ 3.6 11 19.60+0.23.1762
10.019.60HPXA HPX ......9.70–0.10 ...
10.629.81HPXUn HPX.UT......10.08–0.05 ...
1.000.70HPXWt HPX.WT...... .75–0.05 ...
39.6917.95HSBC HSBC ...dd19.71–0.42 ...
30.6211.78HUYA HUYA ... 54 22.19–3.60 ...
130.7563.41Haemonetic HAE ...^51 93.78–1.74 ...
25.474.25Halliburton HAL 1.5dd12.25–0.33.045
22.996.68HamiltonBeach HBB 1.7 11 22.13+1.08.095
17.496.96Hanesbrands HBI 3.5 12 17.20–0.01.15
28.1611.31Hanger HNGR... 17 17.91+0.31 ...
46.4415.01HannonArmstrong HASI 3.0^35 45.54–0.28.34
144.7175.11HanoverIns THG 2.7 13 97.40+1.46.65
40.8914.31HarleyDavidson HOG .3 58 28.57+0.55.02
7.611.76HarmonyGold HMY ...dd5.66–0.30 ...
23.614.19Harsco HSC ...dd15.17+0.06 ...
62.7519.04HartfordFinl HIG 3.4 8 37.70–0.91.325
25.819.81HavertyFurn HVT 3.2 18 25.28+1.26.20
25.8110.67HavertyFurnAHVT.A3.0 19 25.47+0.82.19
55.1532.02HawaiianElec HE 3.9 18 34.11–0.36.33
37.9724.10HealthcareRealty HR 3.9 38 30.42+0.08.30
34.2220.61HealthcareAmer HTA 5.0cc25.48–0.61.32
37.9318.63HealthpeakPropPEAK 5.5 43 27.03–1.60.37
6.791.40HeclaMining HL .2dd5.30–0.23.0025
134.4552.01Heico HEI .1 46 112.70+1.04.08
104.2751.78HeicoA HEI.A .2 40 97.69+0.17.08
10.000.99HelixEnergy HLX ... 13 2.61–0.14 ...
47.3312.40Helm&Payne HP 7.0dd14.35–0.67.25
52.8920.73Herbalife HLF ... 23 48.14–3.21 ...
50.8111.81HercHoldings HRI ... 32 46.17+0.27 ...
16.405.42HerculesCapitalHTGC11.0 13 11.63–0.41.32
15.617.50HeritageInsuranceHRTG 2.2 9 10.73+0.23.06
14.822.29HershaHospitality HT .0dd5.07–0.49.28
161.83109.88Hershey HSY 2.1 29 149.92+4.29.804
20.850.40HertzGlobal HTZ ...dd2.50+1.40 ...
74.1126.06Hess HES 2.6dd38.06 ... .25
25.665.70HessMidstreamHESM9.6 10 17.70+1.08.4363
17.597.43HewlettPackard HPE 5.1dd9.48–0.33.12
80.5724.54Hexcel HXL .0 16 35.53–1.49.17
1.980.16HighPointRscs HPR ...dd .21–0.05 ...
52.7625.10HighwoodsProp HIW 5.8 11 33.27–2.08.48
3.721.08HillIntl HIL ... 14 1.48 ... ...
117.6872.29Hill-Rom HRC 1.0 29 89.53+0.07.22
34.6313.61Hillenbrand HI 2.7dd31.49+0.61.2125
26.2811.05Hilltop HTH 1.6 7 22.13+0.88.09
36.568.28HiltonGrandVac HGV ... 23 21.77–1.06 ...
115.4844.30Hilton HLT .0cc89.50–1.87.15
17.284.67HoeghLNGPtrsHMLP15.4 8 11.41–0.10.44
24.596.57HollyEnergy HEP11.0 6 12.72–0.43.35
58.8818.38HollyFrontier HFC 6.9dd20.16–0.71.35
292.95140.63HomeDepot HD 2.1 26 287.66+1.741.50
29.4419.38HondaMotor HMC 3.0 23 24.24–0.14.1034
184.06101.08Honeywell HON 2.1 22 174.86+0.48.93
46.2330.48HoraceMannEdu HMN 3.4^14 35.70+1.46.30
10.4510.00HorizonAcqn HZAC.UT......10.28+0.04 ...
10.109.75HorizonAcqnAHZAC ......10.00 ... ...
1.250.99HorizonAcqnWtHZAC.WT......1.17 ... ...
6.951.20HorizonGlobal HZN ...dd5.69–0.05 ...
52.9739.01HormelFoods HRL 1.9^29 49.54+0.58.2325
81.2125.51DRHorton DHI .9 14 77.09–1.00.175
18.907.86HostHotels HST .0 95 10.95–0.63.20
64.8442.86HoulihanLokey HLI 2.1 23 64.35+0.86.33
38.185.12Hovnanian HOV ... 36 35.17–1.37 ...
129.7435.10HowardHughes HHC ...dd62.84+0.26 ...
27.879.25HowmetAerospaceHWM .0 16 18.59+0.29.0163
18.208.66Huami HMI ... 13 12.27–1.38 ...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
28940
28765
28590
28415
28240
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+250.62 -157.71 -165.81 -19.80 +112.11
(PrevFri's
Close)Holding Steady:The Dow rose 0.1% during a week of mixed eco-
nomic data. Caterpillar rose 6.2% on optimism about the industrial
economy, while Visa fell 3.1%.