M14 BARRON’S October 19, 2020
21.2511.69HuanengPower HNP ... 12 15.55–0.08 ...
155.0085.62Hubbell HUBB 2.5 20 144.57+0.49.91
330.7290.84HubSpot HUBS ...dd311.26–10.31 ...
4.821.23HudbayMinerals HBM .3dd4.59–0.02.0077
15.872.26Hudson HUD ...dd7.66–0.01 ...
38.8116.14HudsonPacProp HPP 4.8 37 20.76–1.91.25
445.20208.25Humana HUM .6 17 437.72+4.28.625
3.400.86HuntCosFin HCFT12.1 10 2.81+0.11.085
279.71136.44HuntingIngalls HII 2.8 11 148.00–1.981.03
25.1212.23Huntsman HUN 2.6dd24.70+0.22.1625
94.9824.02HyattHotels H .0 22 55.31–2.11.20
58.669.50Hyliion HYLN ...dd27.00–2.73 ...
29.000.15HyliionWt HYLN.WT ......11.31–1.91 ...
65.4130.25HysterYaleMatls HY 2.9 21 43.73+1.27.3175I
59.3021.79IAA IAA ... 47 58.21+0.79 ...
15.426.86ICICIBank IBN ... 26 10.96–0.08 ...
4.832.68ICLGroup ICL 3.2 68 3.69–0.25.028
113.5869.05IDACORP IDA 3.1^19 87.11–0.31.67
11.864.81IDT IDT ... 13 10.81–0.21 ...
84.3744.81IHSMarkit INFO .8 36 81.32+2.64.17
12.444.52INGGroep ING ... 5 7.37–0.50 ...
19.016.38Invesco IVZ 4.4 14 14.04+0.93.155
11.0110.25IonAcqn1 IACA.UT ......10.47+0.10 ...
9.791.13IONGeophysical IO ...dd1.60–0.13 ...
171.8881.79IQVIA IQV ...cc164.56–2.20 ...
7.582.57IRSA IRS ...dd3.13+0.01 ...
75.5635.41ITT ITT 1.0 18 64.66+0.41.169
5.351.44IamGold IAG ...dd3.92–0.16 ...
193.14104.56IDEX IEX 1.0 39 192.73+2.32.50
29.0012.12iHuman IH ...cc24.78+8.78 ...
207.75115.94IllinoisToolWks ITW 2.2 30 206.64+0.931.14
22.356.01Imax IMAX ...dd11.20–0.42 ...
24.201.08IndependenceContr ICD ...dd2.59–0.32 ...
43.6022.00Independence IHC 1.2cc38.08–2.59.22
16.856.86IndepRealty IRT 4.1 37 11.72–0.35.12
55.6128.04IndustrsBachoco IBA 1.7 11 39.68–0.24.3499
16.626.76Infosys INFY 1.3 28 15.51+0.31.1028
38.9617.01IngersollRand IR ...dd37.22+0.09 ...
94.6724.92Ingevity NGVT ... 15 62.30+2.93 ...
99.5159.11Ingredion INGR 3.2 15 79.26+2.46.64
136.6340.21InnovativeIndProp IIPR 3.3 47 129.51–1.711.17
107.6922.59Insperity NSP 2.2 18 73.66+1.43.40
135.2040.53InspireMedicalINSP ...dd126.74–3.26 ...
121.6729.02InstalledBldg IBP ... 41 113.39–5.32 ...
99.9546.01IntegerHoldingsITGR ... 31 67.77+3.00 ...
106.9963.51ICE ICE 1.2 26 101.30–0.09.30
69.1225.39InterContinentl IHG ...dd54.11–2.18 ...
45.0122.14IntercorpFinSvcs IFS 7.5 20 23.21–0.961.75
158.7590.56IBM IBM 5.2 14 125.93–1.861.63
143.8792.14IntlFlavors IFF 2.6 31 116.27–3.14.77
52.1731.38IntlFlavorsUn IFFT 7.0...42.82–1.09.75
16.253.59IntlGameTech IGT 7.4dd10.82–0.69.20
47.6426.38IntlPaper IP 4.4 29 46.54+3.87.5125
31.3913.92IntlSeaways INSW 1.5 4 15.60–0.14.06
10.209.15InterPrivate IPV ......9.90–0.03 ...
10.539.30InterPrivate IPV.U ......10.23–0.12 ...
0.960.40InterPrivateWtIPV.WT ...... .91+0.01 ...
25.2011.63Interpublic IPG 5.6 16 18.26–0.10.255
32.906.00IntrepidPotash IPI ...dd10.49+0.77 ...
11.633.90Invacare IVC .0dd7.68–0.68.0125
18.301.82InvescoMtg IVR 7.2dd2.77–0.07.05
85.2443.58InvRlEst IRET 4.0 13 70.15+0.70.70
55.387.42Invitae NVTA ...dd47.03–6.28 ...
32.7015.64InvitatHomes INVH 2.1cc27.94–1.69.15
34.4921.00IronMountain IRM 9.0 39 27.51–0.74.6185
17.505.48iStar STAR 3.7dd12.00–0.01.11
11.343.01ItauCorpBancaITCB ... 7 3.80–0.09 ...
9.403.48ItauUnibanco ITUB 3.3 9 4.08–0.23.0027J
10.673.03JAlexander's JAX ...dd5.29–0.11 ...
42.3621.88JBGSMITHPropJBGS 3.5 74 25.97–1.65.225
27.326.06JELD-WEN JELD ... 53 24.96–0.91 ...
2.120.31J.Jill JILL ...dd .79+0.13 ...
3.462.15JMP JMP .0dd2.54+0.04.04
141.1076.91JPMorganChase JPM 3.5 13 101.51+0.31.90
44.2017.63Jabil JBL .9cc36.31–0.06.08
104.0059.29JacobsEngg J .8 32 99.33+0.01.19
26.378.98JamesHardie JHX .0 70 25.73+0.01.10
28.7511.81JanusHenderson JHG 5.1 77 28.13+0.56.36
12.3010.10JawsAcquisitionJWS.UT ......10.85+0.05 ...
11.5010.01JawsAcqnA JWS ... ...10.25 ... ...
3.531.45JawsAcqnWtJWS.WT ......1.86+0.03 ...
24.0311.20JefferiesFin JEF 2.9 9 20.41+0.59.15
20.668.83JerniganCap JCAP 5.3dd17.20+0.01.23
2.480.35JianpuTech JT ...dd .61+0.08 ...
70.6511.42JinkoSolar JKS ...^17 69.91+7.07 ...
119.7856.17JohnBeanTech JBT .4 21 89.37–0.86.10
157.00109.16J&J JNJ 2.7 23 148.10–2.871.01
44.8222.78JohnsonControls JCI 2.4 42 43.02+0.05.26
178.5578.29JonesLang JLL .0 13 108.84+1.71.43
23.902.15JumiaTech JMIA ...dd15.22+4.86 ...
11.629.50JuniperIndustrialJIH.UT ......10.97+0.08 ...
10.869.10JuniperIndlA JIH ...cc10.23–0.22 ...
2.000.48JuniperIndlWtJIH.WT ......1.39–0.01 ...
26.4915.20JuniperNetworksJNPR 3.6 22 22.43–0.23.20
2.590.88JupaiHoldings JP ...dd1.67 ... ...
93.724.27JustEnergy JE ...dd5.73–0.68 ...K
26.639.41KARAuction KAR .0 89 16.96+0.14.19
42.9020.93KBFin KB 4.2^5 34.61 ...1.6631
42.209.82KBHome KBH 1.5 12 40.85+0.03.15
31.9212.00KBR KBR 1.6dd24.92+0.55.10
73.7831.79KEHoldings BEKE ......71.34+4.89 ...
37.3315.55KKR KKR 1.5cc36.94+1.11.135
22.036.84KKRRealEstFinKREF10.0 23 17.25–0.03.43
11.986.66KT KT 3.8 10 9.92–0.04.4444
52.8415.06K12 LRN ... 48 29.36–1.08 ...
127.1652.71Kadant KAI .8 28 119.44+2.22.24
5.502.30Kadmon KDMN ...dd4.00–0.14 ...
1.690.40KaleyraWt KLR.WT ......1.27–0.23 ...
68.2429.38Kaman KAMN1.8 21 43.86+1.62.20
200.0092.86KSCitySouthern KSU .9 30 179.01–7.63.40
72.8852.66Kellogg K 3.4 21 67.10+1.25.57
85.7053.81Kemper KMPR1.8 10 65.53–1.03.30
38.7314.45Kennametal KMT 2.4dd33.76–0.38.20
23.5010.98KennedyWilson KW 6.2 16 14.15–0.53.22
24.7010.56KenonHoldings KEN12.9 4 23.83+0.081.21
28.8510.02KensingtonCapKCAC.UT ......16.50+0.05 ...
25.759.74KensingtonCapAKCAC ......14.48–0.27 ...
7.890.74KensingtonCapWtKCAC.WT ......3.86+0.11 ...
20.537.45KeyCorp KEY 5.7 12 12.93–0.19.185110.0077.93KeysightTechsKEYS ... 33 104.91–0.35 ...
88.9945.96KilroyRealty KRC 3.9 32 51.02–2.92.50
17.723.51KimbellRoyalty KRP17.8dd6.17–0.09.13
160.16110.66KimberlyClark KMB 2.8 21 153.33+0.841.07
21.867.45KimcoRealty KIM 3.6 5 11.02–0.60.10
22.589.42KinderMorgan KMI 8.2cc12.86+0.04.2625
3.361.26KingswayFin KFS ...dd3.16+0.14 ...
10.322.72KinrossGold KGC 1.3 13 9.11+0.01.03
92.3032.76Kirby KEX ...dd39.30+0.79 ...
57.6918.02KirklandLakeGold KL 1.0 17 49.84–1.33.125
19.776.87KiteRealty KRG 6.8dd11.29–0.62.08
47.4427.54Knight-Swift KNX .8 24 40.79+0.54.08
28.307.74Knoll KNL 1.9 22 12.75+0.16.06
20.978.67KnotOffshore KNOP15.3 12 13.58+0.28.52
22.7911.10Knowles KN ... 93 16.07+0.17 ...
59.2810.89Kohl's KSS .0dd20.21–1.32.704
54.2829.89KoninklijkePhil PHG ... 41 48.81+0.97 ...
43.2412.91KontoorBrands KTB .0cc28.72+1.23.56
44.758.25Koppers KOP ... 8 24.76+0.96 ...
12.306.28KoreaElcPwr KEP ...dd9.24+0.08 ...
43.9921.45KornFerry KFY 1.3 58 31.71+0.48.10
7.550.50KosmosEnergy KOS .0dd1.17+0.04.0452
30.044.45Kraton KRA ... 5 29.50+4.17 ...
37.2223.91Kroger KR 2.1 10 34.07–0.38.18
15.096.81KronosWorldwide KRO 5.1 22 14.16+0.45.18L
7.991.77LAIX LAIX ...dd2.12+0.07 ...
33.998.00LBrands LB .0dd33.30+1.04.30
131.7155.29LCIInds LCII 2.6 28 117.36–0.60.75
7.173.64LGDisplay LPL ...dd6.81–0.08 ...
10.518.55LGLSysAcqn DFNS ...cc9.99 ... ...
11.009.00LGLSystemsUnDFNS.UT ......10.41–0.01 ...
1.550.39LGLSysAcqnWtDFNS.WT ......1.05–0.04 ...
53.6235.14Line LN ...dd50.95–0.22 ...
5.791.00LSBInds LXU ...dd2.20–0.01 ...
53.0424.49LTCProperties LTC 6.6 13 34.80–0.88.19
230.99142.01L3HarrisTech LHX 1.9 29 174.37–1.08.85
37.4815.61La-Z-Boy LZB .8 26 35.89+1.69.07
206.7498.02LabCpAm LH ... 54 199.09+3.33 ...
18.972.65LadderCapital LADR11.2 16 7.14–0.14.20
96.3239.06LambWeston LW 1.3 32 72.70–0.51.23
13.124.89Lannett LCI ...dd6.89–0.05 ...
61.006.60LaredoPetrol LPI ...dd9.05–0.44 ...
74.2933.30LasVegasSands LVS .0cc45.37–0.35.79
44.9520.94Lazard LAZ 5.1 16 36.95+0.44.47
7.451.03Leaf LEAF ...dd6.39–0.85 ...
143.5063.20Lear LEA .0 53 130.72+1.18.77
3.090.71LeeEnterprises LEE ...dd .87–0.03 ...
11.369.50LegacyAcqn LGC ...dd10.44 ... ...
0.790.16LegacyAcqnWtLGC.WT ...... .63+0.03 ...
55.4222.03Leggett&Platt LEG 3.5 27 45.50+0.56.40
125.8468.00Leidos LDOS 1.5 21 87.83–3.04.34
6.961.03LejuHoldings LEJU ... 26 2.15–0.05 ...
96.5144.11Lemonade LMND ......58.99–8.82 ...
15.294.32LendingClub LC ...dd4.98–0.30 ...
86.8025.42LennarA LEN 1.2 12 84.68+0.61.25
70.8318.87LennarB LEN.B1.5 10 68.61+0.32.25
291.70163.40LennoxIntl LII 1.1 33 288.22+4.74.77
20.719.09LeviStrauss LEVI 1.0dd15.72+0.51.08
12.087.86LexingtonRealty LXP 4.0 10 10.55–0.40.105
11.402.17LibertyOilfield LBRT .0dd7.51–0.84.05
119.6167.31LifeStorage LSI 3.7 21 116.34+2.661.07
3.890.58LightInTheBox LITB ... 13 2.71–0.03 ...
39.918.17LightspeedPosLSPD ...dd35.78–1.43 ...
170.75101.36EliLilly LLY 2.0 24 146.12–10.76.74
62.9516.11LincolnNational LNC 4.7 30 33.78–1.07.40
260.49146.71Linde LIN 1.7 55 233.08–6.86.963
111.7671.86Lindsay LNN 1.2 46 106.74+0.29.32
9.472.83Linx LINX .3cc6.45+0.07.0184
11.524.18LionsGateA LGF.A ...dd8.36–0.48 ...
10.853.87LionsGateB LGF.B ...dd7.75–0.44 ...
288.5655.74LithiaMotors LAD .5 23 274.77–8.85.31
16.971.92LithiumAmericas LAC ... 27 12.00–2.44 ...
76.6021.70LiveNationEnt LYV ...dd54.60–2.23 ...
11.949.60LiveOakAcqn LOAK ......11.65+1.40 ...
13.089.61LiveOakAcqnUnLOAK.UT ......12.78+1.73 ...
3.030.37LiveOakAcqnWtLOAK.WT ......2.81+0.98 ...
12.533.95Livent LTHM ... 95 10.21–1.22 ...
59.9523.44LiveRamp RAMP ...dd58.11+1.73 ...
3.581.17LloydsBanking LYG ... 66 1.35–0.08 ...
442.53266.11LockheedMartin LMT 2.7 17 386.50+0.572.60
56.8827.33Loews L .7dd35.74–1.24.0625
8.373.01LomaNegra LOMA 5.5 16 4.66+0.28.2643
11.119.96LongviewAcqnLGVW.UT ......10.15+0.05 ...
10.169.34LongviewAcqnALGVW ......9.77–0.03 ...
1.650.77LongviewAcqnWtLGVW.WT ......1.05–0.07 ...
34.3512.97LouisianaPacific LPX 1.9cc30.71–0.98.145
180.6760.00Lowe's LOW 1.4 24 177.70+4.47.60
3.300.46Luby's LUB ...dd2.63–0.09 ...
29.603.77LumberLiqu LL ... 25 27.54+0.58 ...
15.308.16LumenTech LUMN10.1 9 9.86–0.25.25
19.3510.27Luxfer LXFR 3.7 27 13.45–0.28.125
25.484.79Lydall LDL ...dd18.43–0.47 ...
98.9133.71LyondellBasell LYB 5.5 13 77.01–2.831.05M
174.0085.09M&TBank MTB 4.4 9 100.11–1.261.10
10.904.93MBIA MBI ...dd6.59–0.05 ...
52.5015.75MDCHoldings MDC 2.6 12 50.90+0.25.33
32.2215.00MDURscs MDU 3.4 13 24.11+0.84.2075
8.090.32MFAFinancial MFA 6.9dd2.90+0.03.05
15.244.34MGICInvestmentMTG 2.3 7 10.35–0.16.06
34.3711.43MGMGrowthPropMGP 7.1 69 27.50–0.64.4875
34.645.90MGMResorts MGM .0 6 21.24–0.12.0025
49.449.62MIHomes MHO ... 8 47.61+0.10 ...
24.9020.65MINISOGroupHoldingMNSO ...dd23.18 ... ...
6.850.88MOGU MOGU ...dd2.48–0.08 ...
27.406.87MPLX MPLX16.2dd16.97–0.29.6875
15.473.31MRCGlobal MRC ...dd4.61–0.07 ...
146.7283.57MSASafety MSA 1.2 37 145.80+1.79.43
398.49214.12MSCI MSCI .9 60 365.61+13.28.78
79.8744.93MSCIndustrialMSM 4.5 14 66.57+0.82.75
18.548.52MSGNetworksMSGN ... 3 9.20–0.32 ...
10.453.00MVCCapital MVC 8.5dd7.99–0.03.17
7.001.76MVOil MVO19.1 3 2.56–0.30.095
29.744.81Macerich MAC 8.3 11 7.27–0.25.15
23.8911.71Mack-Cali CLI .0dd11.86–0.95.20
45.9312.50MacquarieInfr MIC .0 30 26.72–0.031.00
18.574.38Macy's M .0dd6.16–0.07.3775
100.0058.67MSGEntertainmentMSGE ......68.94–0.53 ...
225.62130.12MSGSports MSGS ...dd146.51–3.43 ...
65.6322.02MagellanMid MMP11.2 9 36.72–0.341.0275
57.0922.75MagnaIntl MGA 3.0dd53.42+0.44.40
16.066.30MagnaChipSem MX ... 24 13.97–0.30 ...
13.293.23MagnoliaOil MGY ...dd5.02–0.14 ...
45.1014.11MainStreetCapMAIN 8.2dd30.01–0.70.20520.4812.06ManchesterUnitedMANU1.3dd13.81–0.49.09
17.787.24Manitowoc MTW ... 48 8.68–0.37 ...
4.970.99Manning&Napier MN .0 54 4.17–0.48.02
100.9949.57Manpower MAN 3.0 20 72.22–2.581.09
21.238.62ManulifeFin MFC 5.9 10 14.23–0.46.2119
14.073.02MarathonOil MRO 3.9dd4.07–0.19.03
69.6515.26MarathonPetrol MPC 7.9dd29.37–0.75.58
38.2421.90Marcus&Millichap MMI ... 23 31.15+0.82 ...
37.396.84Marcus MCS .0dd7.36–0.28.17
22.616.77MarineProducts MPX 1.8 35 17.62+0.40.08
34.067.25MarineMax HZO ... 12 29.24+3.48 ...
1347.64710.52Markel MKL ... 63 971.62–13.85 ...
131.2730.10MarriottVacations VAC .0dd94.53–3.59.54
120.9774.33Marsh&McLenMMC 1.6 29 114.94–0.77.465
281.82135.08MartinMarietta MLM .9 26 258.97–14.13.57
60.1627.04Masco MAS 1.0^36 57.46–0.01.14
109.8434.88MasoniteIntl DOOR ... 32 103.43–2.72 ...
73.7122.51MasTec MTZ ... 11 48.17+1.42 ...
367.25199.99Mastercard MA .5 47 339.40–12.99.40
19.831.11MatadorRscsMTDR ...dd8.59–0.55 ...
63.8326.15Materion MTRN .8^53 55.85–1.65.115
52.9423.75Matson MATX 1.8 25 50.45–0.92.23
13.628.50MauiLand MLP ...dd11.68+0.19 ...
30.547.18MaxarTech MAXR .1dd29.35+0.57.01
80.5046.42Maximus MMS 1.6 21 68.97–1.36.28
28.367.79MaxLinear MXL ...dd24.15–1.71 ...
13.313.89MayvilleEngg MEC ...cc 9.65+0.18 ...
211.07112.23McCormick MKC 1.2 35 199.39+3.28.31
211.00113.12McCormickVtgMKC.V1.2 35 200.11+9.24.31
231.91124.23McDonalds MCD 2.2 36 229.37+4.541.29
1.770.53McEwenMining MUX ...dd1.08–0.09 ...
172.18112.60McKesson MCK 1.1 28 156.67+5.38.42
3.431.28Mechel MTL ...dd1.43–0.05 ...
40.2016.04Medallia MDLA ...dd31.18–0.97 ...
24.2912.35MedicalProp MPW 6.0 22 18.05–0.54.27
184.2949.03Medifast MED 2.9^24 155.99–9.001.13
47.407.00MedleyCapital MCC ...dd19.58+0.09 ...
3.500.28MedleyMgmt MDLY ...dd .80+0.20 ...
28.667.37Mednax MD ...dd14.88–1.68 ...
122.1572.13Medtronic MDT 2.1 34 110.13+1.45.58
12.9910.05MegalithFinAcqnMFAC ...cc10.31+0.03 ...
14.389.15MegalithFinUnMFAC.UT ......10.95–0.05 ...
1.380.10MegalithFinWtMFAC.WT ...... .60+0.01 ...
92.6465.25Merck MRK 3.1 19 79.83–0.53.61
55.1233.45MercuryGeneral MCY 6.1 12 41.36+0.56.63
39.8410.01Meredith MDP .0dd11.86–1.00.595
117.0625.24MeritageHomes MTH ... 13 111.60–1.12 ...
27.1810.91Meritor MTOR ... 7 26.05+0.25 ...
8.923.43MesaRoyalty MTR11.0 7 3.89+0.01.0237
25.729.76MesabiTrust MSB 7.1 16 23.53+1.02.36
41.7021.76MethodeElec MEI 1.5 10 30.34+0.50.11
53.2822.85MetLife MET 4.7 5 39.28–0.20.46
51.0915.52MetropolitanBk MCB ... 8 30.10–0.75 ...
1044.83579.40MettlerToledo MTD ... 46 1029.77+4.31 ...
16.493.11MicroFocus MFGP17.0dd3.26–0.31.5833
148.8882.00MidAmApt MAA 3.3 41 119.44–4.221.00
38.1825.25MillerIndustries MLR 2.4 11 30.24–1.24.18
59.1827.28MineralsTechs MTX .3 17 57.80+0.13.05
16.562.77MistrasGroup MG ...dd3.89–0.17 ...
5.543.32MitsubishiUFJMUFG4.7 17 4.03–0.06.116
14.926.64MiXTelematicsMIXT 2.2 25 8.62–0.34.0589
3.191.96MizuhoFin MFG 4.2 1 2.49–0.02.0688
11.006.20MobileTeleSys MBT 7.8 9 8.23–0.31.1858
44.5615.00ModelN MODN ...dd35.87+0.26 ...
12.032.84ModineMfg MOD ...dd7.13–0.03 ...
41.2722.11Moelis MC 2.7 26 38.18–0.18.255
153.0556.62MohawkInds MHK ... 16 105.38+1.14 ...
211.46102.85MolinaHealthcare MOH ... 16 210.64+11.44 ...
80.0042.00MolsonCoorsATAP.A .0dd52.00–0.47.57
61.9432.11MolsonCoorsB TAP .0dd35.40–0.71.57
15.538.42MonmouthRealEst MNR 4.8dd14.22+0.01.17
8.301.99MontageRscs MR ...dd5.17–0.28 ...
33.1016.41MontroseEnvl MEG ......26.52+3.15 ...
305.96164.19Moody's MCO .8 32 289.06–5.67.56
95.9332.49MoogA MOG.A1.5 17 65.64–0.72.25
95.1033.58MoogB MOG.B1.5 17 66.19+1.92.25
57.5727.20MorganStanley MS 2.7 9 51.85+3.02.35
22.506.50Mosaic MOS 1.0dd19.14–0.57.05
187.49120.77MotorolaSol MSI 1.5 36 170.91+4.13.64
28.788.12Movado MOV .0dd10.98+0.04.20
34.1116.78MuellerIndustries MLI 1.3 14 30.13+0.82.10
12.716.64MuellerWater MWA 1.9 21 11.18+0.37.0525
12.938.11MultiPlan MPLN ......9.37–0.45 ...
3.771.19MultiPlanWt MPLN.WT ......1.99+0.02 ...
28.124.50MurphyOil MUR 5.8 6 8.55–0.14.125
144.0978.75MurphyUSA MUSA ... 10 125.55–4.20 ...
18.476.91MyersIndustries MYE 3.7^14 14.56–0.10.135
23.044.14MyovantSciencesMYOV ...dd16.58+1.17 ...N
65.3517.95NACCOInds NC 3.5 5 22.26+2.19.1925
35.8710.55NCR NCR ...^7 22.54–1.27 ...
12.081.15NGLEnergy NGL20.9dd3.83–0.21.20
29.401.36NIO NIO ...dd28.48+7.01 ...
5.402.28NLIndustries NL ... 22 4.97+0.09 ...
12.754.05NOW DNOW ...dd5.41+0.09 ...
41.7819.54NRGEnergy NRG 3.6^2 33.69+1.42.30
4530.002043.01NVR NVR ... 21 4372.19–26.82 ...
167.509.79NaborsIndustries NBR .0dd27.43–0.86.50
11.823.66NamTaiProperty NTP ...dd5.54–0.26 ...
37.4320.25NatlBankHoldingsNBHC 2.7 13 30.11+0.31.20
47.7031.58NationalFuelGas NFG 4.3^53 41.65–0.34.445
69.0844.29NationalGrid NGG 5.0 27 61.05+0.412.0126
91.1231.37NatlHealthInv NHI 7.5 14 58.76–2.371.1025
25.818.00NatlOilwell NOV .0dd8.60–0.45.05
97.9066.60NatlPrestoInds NPK 1.2 12 83.19–0.745.00
59.2624.04NatlRetailProp NNN 6.1^27 34.19–1.79.52
38.2219.34NatlStorage NSA 4.1cc33.38–0.86.34
23.907.93Natura&Co NTCO .0dd17.11+0.39.067
13.142.62NaturalGasSvcs NGS ...dd9.30–0.50 ...
17.395.41NaturalGrocersNGVC2.3 16 12.31+0.49.07
27.378.50NaturalResPtrs NRP14.6dd12.31+0.56.45
4.430.37Natuzzi NTZ ...dd4.21+1.11 ...
7.052.34NatWest NWG .0 31 2.90–0.03.1296
25.401.20Nautilus NLS ...dd23.40+1.30 ...
13.993.80NavigatorHldgsNVGS ...dd8.16–0.80 ...
9.362.09NaviosMaritime NNA29.1dd4.13–0.39.30
6.291.30NaviosMaritime NM ...dd1.76–0.12 ...
21.184.08NaviosMaritimeNMM 3.2dd6.30–0.41.05
45.2515.01NavistarIntl NAV ...dd43.52–1.31 ...
10.149.97NavSight NSH.UT ......10.00+0.03 ...
77.5533.44Neenah NP 4.8dd39.08–0.64.47
68.0736.70Nelnet NNI 1.2 22 67.43+1.14.20
10.344.65NeoPhotonics NPTN ... 21 6.71–0.06 ...
6.001.38Nesco NSCO ...dd4.48+0.13 ...
0.810.08NescoWt NSCO.WT ...... .33+0.04 ...
19.8216.77Netstreit NTST 2.2...18.05–1.46.10
154.9765.05Nevro NVRO ...dd152.49+2.42 ...
10.837.00NewFrontierHlth NFH ...dd9.23+0.75 ...2.150.66NewFrontierWtNFH.WT......2.15+0.16 ...
6.000.94NewHome NWHM...dd5.68–0.01 ...
45.7621.14NewJerseyRscs NJR 4.6 16 28.94+0.10.3325
173.37102.01NewOrientalEduc EDU ... 69 164.90–5.19 ...
74.2033.49NewRelic NEWR...dd65.24+0.85 ...
17.662.91NewResidInvt NRZ 7.4dd8.15–0.14.15
8.351.72NewSeniorInvt SNR 6.3cc4.16–0.30.065
30.0011.20NewYorkCityReit NYC 1.7dd11.25–0.45.0489
13.797.99NYCmntyBcp NYCB 8.0 11 8.53+0.07.17
47.9526.13NYTimesA NYT .5 52 44.05+0.22.06
505.16304.65NewMarket NEU 2.1 18 367.72+14.551.90
72.2233.00Newmont NEM 1.6 13 62.67–0.15.25
7.510.65NewparkResources NR ...dd .82–0.09 ...
10.982.57NexaResourcesNEXA 6.7dd5.64–0.30.3775
19.506.34NexPointRealEstNREF 9.5 ...14.35+0.25.40
52.8721.06NexPointResidentlNXRT 2.8 9 43.96–0.68.3125
308.06174.80NextEraEnergy NEE 1.8 42 305.60+2.69.35
52.2146.37NextEra6.219%UnNEE.PRQ5.6...50.71–0.25.7774
59.2235.40NextEraEnergyUnNEE.PRO4.1...59.03+0.57.609
51.0433.92NextEraEnergyUnNEE.PRP5.2...50.75+0.28.6599
68.3929.01NextEraEnergy NEP 3.3dd65.75–1.52.5775
7.141.00NexTierOilfield NEX ...dd1.93–0.21 ...
22.3311.62NielsenHoldingsNLSN 1.7dd13.94+0.19.06
131.3460.00Nike NKE .8 76 128.00–2.98.245
10.650.38NineEnergy NINE ...dd1.27–0.14 ...
30.4619.56NiSource NI 3.6dd23.50+1.01.21
40.1820.42NoahHoldingsNOAH... 15 28.04+0.18 ...
5.272.34Nokia NOK ... 33 4.03 ... ...
26.4114.08NomadFoodsNOMD... 24 25.63+0.05 ...
5.413.55NomuraHoldings NMR 3.5 5 4.66+0.07.0459
36.538.92Norbord OSB 1.8cc31.27–0.06.2256
9.002.30NordicAmTankers NAT12.3 6 3.50–0.15.20
43.3711.72Nordstrom JWN .0dd12.93–0.93.37
224.99112.62NorfolkSouthern NSC 1.7 27 218.75+0.36.94
12.464.11NorthAmConstr NOA 1.8 5 6.56–0.05.0298
6.442.19NoEuroOil NRT15.0 6 3.06–0.13.11
10.419.84NorthernGenesisNGA.UT......10.37+0.16 ...
10.009.60NorthernGenesis NGA ......9.75+0.06 ...
1.490.89NorthernGenesisAcqnWtNGA.WT......1.27+0.17 ...
385.01263.31NorthropGrum NOC 1.8 22 316.24+0.961.45
77.2643.34NorthwestNat NWN 4.1 24 46.31–0.60.48
59.787.03NorwegCruise NCLH ...dd16.20–2.53 ...
99.8469.18Novartis NVS 2.3 27 86.19–2.203.0874
73.8149.24NovoNordisk NVO 1.3 27 71.02–1.05.5178
57.0112.31NuSkinEnts NUS 2.8 20 54.16–0.97.375
58.7027.53Nucor NUE 3.3 30 49.33+0.47.4025
29.494.98NuSTAREnergy NS14.3dd11.17–0.44.40
50.7823.85Nutrien NTR 4.5 28 40.22–0.79.45
28.7510.54nVentElectric NVT 3.6 22 19.43–0.10.175O
23.768.63OFGBancorp OFG 2.0 31 14.07+0.13.07
46.4323.01OGEEnergy OGE 5.1dd31.56–0.46.4025
15.644.31O-IGlass OI .0dd11.28–0.16.05
96.9763.67ONEGas OGS 3.0 21 73.11–0.61.54
78.4812.16ONEOK OKE12.9 19 28.90–0.15.935
54.9234.98OakStreetHealth OSH ......53.68+1.26 ...
13.659.80OaktreeAcqnOAC.UT...cc11.06+0.11 ...
12.499.40OaktreeAcqn OAC ...cc10.41–0.08 ...
3.490.60OaktreeAcqnWtOAC.WT......1.74–0.05 ...
10.7510.05OaktreeAcqnIIOACB.UT......10.11+0.04 ...
47.589.00OccidentalPetrol OXY .4dd10.09–0.73.01
8.552.29OccidentalPetrolWtOXY.WT......2.96–0.07 ...
16.002.01OceaneeringIntl OII ...dd3.84–0.19 ...
29.504.22OcwenFinancial OCN ...dd27.71+0.61 ...
2.090.35Oi OIBR.C...dd1.42–0.09 ...
38.8028.53OilDriAmerica ODC 2.8 15 36.66–0.34.26
17.811.52OilStatesIntl OIS ...dd2.89+0.03 ...
24.1011.88OldRepublic ORI 5.3 17 15.89+0.27.21
19.828.76Olin OLN 4.7dd17.20+1.83.20
45.2213.33OmegaHealthcare OHI 8.8 18 30.54–0.51.67
82.7346.37Omnicom OMC 5.0 12 52.48+0.01.65
11.1510.03one AONE.UT......10.70+0.05 ...
10.5010.13oneA AONE ......10.44–0.01 ...
2.491.90oneWt AONE.WT......2.00+0.10 ...
29.009.71OneLiberty OLP11.0 17 16.33–0.77.45
28.809.02OneConnectFinTechOCFT ...dd19.75–1.94 ...
48.9212.21OneMain OMF 3.7 8 35.74–0.672.33
7.483.55OneSmartIntl ONE ...dd4.48–0.15 ...
42.5020.32OntoInnovationONTO...dd34.01–0.45 ...
19.187.45Ooma OOMA...dd14.78+1.05 ...
28.7214.21OppenheimerA OPY 1.9 6 25.45+0.85.12
62.6039.71Oracle ORCL 1.6 19 60.29–0.86.24
16.649.93Orange ORAN... 9 11.12–0.11 ...
6.891.53OrchidIslandCap ORC15.0dd5.19+0.04.065
20.785.93OrionEngCarbons OEC .0 21 14.99–0.16.20
5.991.53OrionGroup ORN ... 10 3.16–0.03 ...
89.2152.65Orix IX 4.7 6 64.00–1.531.9155
87.0753.44OrmatTech ORA .6 48 72.77+0.30.11
95.6246.72Oshkosh OSK 1.5 15 80.05+1.68.30
13.314.65OsiskoGoldRoyal OR 1.3dd12.01–0.54.0374
11.109.40OspreyTechUnSFTW.UT......10.91–0.09 ...
10.369.11OspreyTechA SFTW ...cc10.15+0.10 ...
1.560.51OspreyTechWtSFTW.WT......1.30+0.01 ...
66.0038.00OtisWorldwideOTIS 1.2 ...65.03–0.32.20
31.207.07OutfrontMedia OUT .0 79 13.75–1.37.38
2.811.61OverseasShip OSG ... 5 2.10–0.04 ...
25.002.10Ovintiv OVV 4.0dd9.32–0.15.0938
27.753.63Owens&Minor OMI .0dd25.86–0.50.0025
76.6028.56OwensCorning OC 1.3dd75.70+0.76.24
19.198.09OwlRock ORCC10.4 18 11.89–0.41.08
77.5630.37OxfordIndustries OXM 2.3dd43.88–0.85.25PQ
34.915.19PBFEnergy PBF .0dd5.41–0.76.30
21.963.06PBFLogistics PBFX13.8 4 8.68–0.24.30
18.343.55PG&E PCG ...dd10.53–0.23 ...
109.4591.42PG&EUn PCGU3.9...106.86–2.59.6875
20.106.88PGTInnovationsPGTI ... 30 18.54–0.47 ...
69.0423.63PJTPartners PJT .3 26 67.50+0.25.05
30.5815.91PLDT PHI 4.2 13 25.91–0.84.7806
10.009.88PMVConsumerPMVC.UT......9.95 ... ...
161.7979.41PNCFin PNC 4.1 7 111.48–4.001.15
56.1427.08PNMResources PNM 2.7 21 46.23+1.71.3075
52.8026.27POSCO PKX 3.0 19 44.34–0.46.4133
138.3969.77PPGInd PPG 1.6 33 137.16+1.28.54
36.8318.12PPL PPL 5.8 12 28.59–0.35.415
17.268.50PQGroup PQG ... 28 12.84+1.67 ...
68.8119.73PROS PRO ...dd34.84+0.33 ...
192.13102.48PSBusinessParks PSB 3.5 34 118.89–9.591.05
108.0628.40PVH PVH .0dd62.16–3.97.0375
6.650.21PacificDrilling PACD ...dd .26–0.05 ...
120.1771.05PackagingCpAm PKG 2.6 22 119.59+6.69.79
37.2412.33PagerDuty PD ...dd30.46+0.92 ...
45.7613.58PagSeguroDigPAGS ... 41 39.46–2.39 ...
11.428.90PalantirTech PLTR ......9.71–0.24 ...
275.03125.47PaloAltoNtwksPANW...dd246.36–6.16 ...17.378.72PampaEnergia PAM ... 4 11.76+0.93 ...
12.6310.72PanaceaAcqnPANA.UT ......12.00–0.10 ...
12.009.55PanaceaAcqnAPANA ......10.91–0.09 ...
3.251.90PanaceaAcqnWtPANA.WT ......2.01–0.35 ...
15.291.40PanhandleOil&Gas PHX 2.5dd1.63–0.01.01
25.695.72ParPacific PARR ...dd7.28–0.21 ...
46.499.64ParTechnology PAR ...dd38.66+2.53 ...
15.006.42ParamountGroupPGRE 5.9dd6.73–0.70.10
18.539.14ParkAerospace PKE 3.5 30 11.31–0.06.10
26.583.99ParkHotels PK .0dd9.96–0.83.45
226.5993.00ParkerHannifin PH 1.6 24 222.86+4.75.88
20.133.92ParsleyEnergy PE 1.7dd10.31+0.10.05
45.4024.67Parsons PSN ... 31 33.37–0.19 ...
7.370.26PartyCity PRTY ...dd2.50–0.05 ...
385.02163.42PaycomSoftwarePAYC ...cc381.80+15.80 ...
16.751.60PeabodyEnergy BTU .0dd1.65–0.39.145
9.095.08Pearson PSO 3.4 16 7.08–0.39.0771
27.755.39PebblebrookHotel PEB .0dd12.35–1.61.01
40.6510.58PembinaPipeline PBA 8.8 17 21.70–0.55.1588
6.410.51PAReit PEI13.7... .59–0.04.02
67.7713.14PennyMacFin PFSI .9^6 65.98+0.69.15
23.793.50PennyMacMtg PMT 9.7dd16.54–0.79.40
56.1119.99PenskeAuto PAG 3.0 14 55.13–0.28.42
50.5822.01Pentair PNR 1.5 25 49.90+0.31.19
241.81121.80Penumbra PEN ...cc214.00–2.06 ...
54.497.41PerformanceFoodPFGC ...dd38.35–0.90 ...
10.059.92PeridotAcqn PDAC.UT ......9.93+0.01 ...
134.3962.91PerkinElmer PKI .2 47 124.02–5.66.07
4.322.37PermianBasin PBT12.6 6 2.39–0.12.0124
2.340.60PermianvilleRT PVL30.0 2 .61–0.08.0038
7.291.00PermRock PRT11.7^5 2.03–0.07.01
63.8640.01Perrigo PRGO1.9 27 47.38+1.52.225
23.7021.50PershingSquarePSTH ... ...23.59+0.84 ...
9.005.20PershingSquWtPSTH.WT ......8.20+1.10 ...
29.8814.03Perspecta PRSP 1.4dd20.43+1.34.07
53.5527.74PetroChina PTR 5.8dd28.32–1.001.2636
16.844.01PetroleoBrasil PBR 3.5dd6.86–0.39.0867
15.674.16PetroleoBrasilAPBR.A ...dd6.85–0.33 ...
40.9727.88Pfizer PFE 4.0 15 37.95+1.16.38
90.1756.01PhilipMorris PM 6.1 17 79.27+0.391.20
119.9240.04Phillips66 PSX 7.1dd50.58–2.46.90
65.2219.00Phillips66Ptrs PSXP14.2 6 24.65+0.29.875
3.591.15PhoenixNewMediaFENG .0 1 1.38–0.031.3712
13.903.06PhoenixTree DNK ...dd3.15–0.03 ...
34.8516.01Phreesia PHR ...dd32.80+0.83 ...
20.7811.01PhysiciansRealty DOC 5.2^39 17.79–0.45.23
24.7812.86PiedmontOfficeA PDM 6.3 5 13.35–0.73.21
37.8012.02PingIdentity PING ...dd34.80–0.97 ...
105.5160.05PinnacleWest PNW 3.9 15 81.07–1.49.7825
45.8410.10Pinterest PINS ...dd44.06+0.67 ...
159.0148.62PioneerNatRscs PXD 2.4 36 90.26+2.19.55
87.4531.95PiperSandler PIPR 1.4 34 83.64+1.76.30
7.161.67PitneyBowes PBI 3.3dd6.10+0.04.05
4.600.40PivotalInvCorp.IIWtPIC.WT ......2.12–0.34 ...
15.409.38PivotalInvtII PIC.UT ......11.25+0.09 ...
14.009.50PivotalInvII PIC ...cc10.42–0.47 ...
19.703.00PlainsAllAmPipe PAA10.9dd6.59+0.20.18
20.333.04PlainsGP PAGP10.5dd6.84+0.16.18
88.7723.77PlanetFitness PLNT ...cc65.24–2.36 ...
42.444.60Plantronics PLT .0dd16.95+2.39.15
12.990.70PlayAGS AGS ...dd3.31–0.12 ...
21.507.79PlymouthIndREITPLYM 6.4dd12.58+0.01.20
110.3037.35Polaris PII 2.6dd96.05–3.83.62
63.0831.96PortlandGenElec POR 4.4 14 37.25–0.44.4075
112.3868.97PostHoldings POST ...dd93.16+0.52 ...
19.4810.84PostalRealty PSTL 4.8dd14.89–0.15.205
1.640.27PrecisionDrilling PDS ...dd .73–0.01 ...
14.695.01PrefApartmentAPTS12.9dd5.42–0.43.175
46.1227.40PrestigeCnsHlth PBH ... 12 36.29–0.87 ...
14.554.05PretiumResources PVG ... 37 12.93–0.57 ...
10.089.95PrimeImpactIPIAI.UT ......10.02+0.04 ...
138.0561.20Primerica PRI 1.4 13 117.41+2.54.40
16.006.33PrimoWater PRMW1.7dd14.21–0.19.06
42.0312.67ProAssurance PRA 1.3dd15.08–1.08.05
145.8794.34Procter&Gamble PG 2.2 29 144.39+1.47.7907
102.0562.18Progressive PGR .4 11 96.52–3.36.10
109.1159.82Prologis PLD 2.2 41 104.26–2.65.58
12.121.36ProPetro PUMP ... 20 4.27–0.23 ...
18.607.26ProSightGlobalPROS ... 13 11.97–0.11 ...
75.2242.02ProsperityBcshs PB 3.3 11 55.96+0.02.46
164.9963.19ProtoLabs PRLB ... 67 145.89–4.88 ...
25.499.05ProvidentFinSvcs PFS 7.1^10 13.01–0.16.23
97.2438.62PrudentialFin PRU 6.6dd66.27–1.611.10
42.5515.68Prudential PUK 2.2dd28.45–1.90.1074
63.6834.75PublicServiceEnt PEG 3.3 17 59.50+1.94.49
245.59155.37PublicStorage PSA 3.4 33 233.00–1.012.00
49.7017.12PulteGroup PHM 1.0^11 47.75–1.23.12
20.507.93PureStorage PSTG ...dd18.27+0.70 ...
12.393.62Puxin NEW ...dd9.00–0.04 ...
9.093.46PzenaInvtMgmt PZN 2.1 24 5.62–0.28.03
4.800.26QEPResources QEP .0 1 .94–0.05.02
72.6042.64QTSRealty QTS 2.9dd65.70–1.22.47
106.4447.17Q2Holdings QTWO ...dd96.88–0.96 ...
55.2727.76Qiagen QGEN ...cc52.32–2.42 ...
11.312.00QuadGraphics QUAD.0dd2.92–0.07.15
208.26108.14QuakerChemicalKWR .8dd196.97+2.50.395
20.427.90QuanexBldg NX 1.6dd20.04+0.22.08
62.5323.77QuantaServicesPWR .3 25 61.98+2.75.05
7.891.21Qudian QD ... 4 1.29–0.11 ...
131.8173.02QuestDiag DGX 1.9 22 120.20+3.53.56
11.424.55QuotientTechQUOT ...dd8.35–0.28 ...R
27.2616.81RELX RELX 2.6 27 22.04–0.03.1725
40.7814.40RE/MAX RMAX2.4 36 36.07+0.02.22
14.503.50REV REVG .0dd8.57–0.08.05
410.4973.14RH RH ...^46 385.30+13.84 ...
99.9366.02RLI RLI 1.1 33 84.52–1.20.24
18.173.88RLJLodging RLJ .5dd8.60–0.38.01
12.899.60RMGAcqn RMG.UT ...cc11.10+0.05 ...
11.889.50RMGAcqn RMG ...cc10.29–0.25 ...
3.330.40RMGAcqnWtRMG.WT ......1.67–0.13 ...
5.351.72RPC RES ...dd2.60–0.22 ...
90.8442.85RPM RPM 1.7 31 89.92+2.68.38
15.184.62RPTRealty RPT .0 7 5.20–0.37.22
4.830.72RRDonnelley RRD .0dd1.29–0.11.03
6.332.22RYBEducation RYB ...dd2.70–0.20 ...
2.690.21RaMedicalSysRMED ...dd .26–0.04 ...
26.329.53RadianGroup RDN 2.8 8 17.75+0.31.125
23.769.40Rafael RFL ...dd17.32+0.07 ...
128.2959.82RalphLauren RL .0 46 74.79+0.90.6875
9.371.61RangeResources RRC .0dd8.27+0.21.02
7.992.27RangerEnergySvcsRNGR ...dd2.72+0.03 ...
11.565.70Ranpak PACK ...dd10.56–0.36 ...
102.4554.21RaymondJames RJF 1.9 13 79.72+1.45.37
4.870.90RayonierAdvMatlsRYAM ...dd4.07+0.01 ...
33.1015.96Rayonier RYN 3.9 83 27.71–0.85.27
93.4540.71RaytheonTech RTX 3.1...61.75+1.84.475
16.903.92ReadyCapital RC10.1 34 11.83+0.30.3052-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