M14 BARRON’S October 26, 2020
112.9765.13CanNtlRlwy CNI 1.7 29 105.07–6.73.4299
32.796.71CanNaturalRes CNQ 7.5cc17.07–0.53.318
327.40173.26CanPacRlwy CP .9 25 314.70–10.39.7065
9.824.20Cango CANG ... 23 5.30–0.68 ...
44.8720.51Cannae CNNE ... 3 39.69–0.21 ...
28.4115.46Canon CAJ 5.7 26 16.45+0.68.3765
25.979.00CanopyGrowth CGC ...dd19.73+1.97 ...
79.5020.81CantelMedical CMD .0cc52.07+4.74.105
107.5938.00CapitalOne COF .5 39 77.99–1.23.10
4.620.45CapitalSrLiving CSU ...dd .61 ... ...
39.905.42Capri CPRI ...dd22.52+1.19 ...
10.4410.00Capstar CPSR.UT ......10.17+0.07 ...
9.959.70CapstarSpacACPSR ......9.72–0.05 ...
1.360.50CapstarSpacWtCPSR.WT ...... .82–0.02 ...
8.421.97CapsteadMtg CMO10.6dd5.67–0.02.15
60.6939.05CardinalHealth CAH 3.9dd49.34+0.55.4859
169.8697.55Carlisle CSL 1.6 22 131.71+3.48.525
109.3137.59CarMax KMX ... 22 90.95–2.79 ...
51.947.80Carnival CCL .0dd15.36+1.28.50
49.037.08Carnival CUK14.9dd13.38+1.31.50
54.9013.60CarpenterTech CRS 4.3dd18.53+0.05.20
28.5013.54CarriageSvcs CSV 1.4 84 24.75+0.70.0875
34.9611.50CarrierGlobal CARR .9...34.93+2.17.08
13.553.25Cars.com CARS ...dd8.95–0.26 ...
112.4660.17Carter's CRI .0 29 86.95+5.80.60
242.1522.16Carvana CVNA ...dd202.64–18.70 ...
15.853.15CasperSleep CSPR ...dd7.43–0.55 ...
1.790.60CastlightHealthCSLT ...dd .94–0.08 ...
96.3831.04Catalent CTLT ... 85 94.02+1.62 ...
12.545.13CatchMarkTimber CTT 6.5dd8.31–0.17.135
171.2687.50Caterpillar CAT 2.4 23 168.59–0.161.03
19.736.09Cato CATO .0dd6.98–0.07.33
58.7313.00CedarFairRec FUN .0dd27.38+1.99.935
3.420.53CedarRealty CDR 3.9dd1.02+0.09.01
128.8852.70Celanese CE 2.1 23 120.18+0.08.62
9.292.63Celestica CLS ...dd6.97–0.13 ...
4.491.86CellcomIsrael CEL ...dd4.03+0.04 ...
9.795.54CementosPacasmCPAC ... 62 7.70+0.12 ...
4.371.55Cemex CX ...dd4.19+0.09 ...
10.521.41CenovusEnergy CVE ...dd3.71+0.06 ...
74.7043.96Centene CNC ... 24 67.42+1.21 ...
30.2311.58CenterPointEner CNP 2.7dd22.23+1.38.15
10.292.96CentraisElBras EBR ... 6 6.03+0.26 ...
30.5612.40CentralPacFin CPF 6.1 9 15.12+0.64.23
5.501.86CentralPuerto CEPU 4.2 2 2.33+0.10.0988
47.589.04CenturyComm CCS ... 10 44.01–1.86 ...
9.989.92CerberusTeleCTAC.UT ......9.93–0.07 ...
92.7838.40CeridianHCM CDAY ...cc92.21+2.22 ...
34.802.89ChampionX CHX ...dd8.51+0.56 ...
22.324.39ChannelAdvisorECOM ... 33 18.08+0.05 ...
3.831.28CharahSolutionsCHRA ...dd3.05 ... ...
250.2995.58CharlesRiverLabs CRL ...^43 232.81–7.48 ...
18.633.44ChathamLodgingCLDT .0dd8.09+0.89.11
4.451.64CheetahMobileCMCM .0dd1.97+0.031.42
89.8225.89Chegg CHGG ...cc86.76+2.37 ...
528.29330.01Chemed CHE .3 31 488.64–9.17.34
23.927.02Chemours CC 4.6dd21.88–1.18.25
16.342.76CherryHillMtg CHMI11.8dd9.12–0.21.27
101.2969.47ChesapeakeUtil CPK 1.9 25 93.89+5.62.44
122.9451.60Chevron CVX 7.1dd72.57–0.321.29
74.8420.62Chewy CHWY ...dd63.63–3.61 ...
5.140.91Chico'sFas CHS .0dd1.20–0.01.09
22.996.42ChimeraInvt CIM13.6dd8.82+0.21.30
11.995.76ChinaDistanceEd DL .0 16 8.90–0.30.56
28.5015.80ChinaEastrnAir CEA ...dd21.86+0.89 ...
4.291.77ChinaGreenAg CGA ...dd2.91+0.56 ...
14.708.27ChinaLifeIns LFC 3.6 10 12.39+0.40.5158
44.9330.12ChinaMobile CHL 5.7 9 32.87+0.58.9871
37.195.48ChinaOnlineEduc COE ... 50 24.98+1.01 ...
62.2238.18ChinaPetrol SNP 5.8cc41.00+2.171.0232
35.6018.45ChinaSoAirlines ZNH ...dd29.08+2.18 ...
44.7926.66ChinaTelecom CHA 4.4 9 32.77+2.291.6127
10.185.08ChinaUnicom CHU 2.6^13 7.10+0.28.2088
20.497.77ChinaYuchai CYD 4.7 9 18.10–1.17.85
1384.46415.00Chipotle CMG ...cc1339.08–0.60 ...
109.2646.25ChoiceHotels CHH .0 30 92.24+2.46.225
167.7487.35Chubb CB 2.4 27 129.02+9.76.78
39.4734.46ChunghwaTel CHT 3.0^27 37.51+0.761.4187
98.9647.98Church&Dwight CHD 1.0 32 91.91–1.28.24
13.569.82ChurchillCapIICCX.UT ......10.35+0.28 ...
11.999.25ChurchillCapIIA CCX ...cc10.00 ... ...
3.390.60ChurchillCapCorp.IIWtCCX.WT ......1.30–0.01 ...
10.259.63ChurchillCapIVCCIV ......9.63–0.05 ...
10.258.90ChurchillCapIVCCIV.UT ......9.90 ... ...
2.401.12ChurchillCapIVWtCCIV.WT ......1.17–0.06 ...
61.5230.58Ciena CIEN ... 17 41.24–0.57 ...
224.64118.50Cigna CI .0 13 184.49+6.59.04
55.2912.15CimarexEnergy XEC 3.1dd28.04+2.49.22
16.054.05CincinnatiBell CBB ...dd15.14+0.01 ...
37.835.71Cinemark CNK .0dd9.36+1.50.36
19.839.40CinerRscs CINR .0 8 11.91–0.36.34
46.798.00CircorIntl CIR ...dd29.90+0.26 ...
83.1132.00Citigroup C 4.6 9 43.95+0.76.51
41.2914.12CitizensFin CFG 5.4 13 29.13+2.52.39
7.283.55Citizens CIA ...cc5.86 ... ...
14.166.50CityOfficeREIT CIO 8.6dd7.01–0.05.15
1.540.34Civeo CVEO ...dd .64 ... ...
33.5515.00Clarivate CCC ...dd29.28–1.39 ...
88.4029.45CleanHarbors CLH ... 33 58.94+0.21 ...
3.100.36ClearChannelOutdr CCO ...dd1.00–0.03 ...
42.4511.88ClearwaterPaper CLW ... 27 39.68–0.33 ...
28.4815.29ClearwayEnergyACWEN.A3.3 61 27.93+0.51.3125
31.0016.12ClearwayEnergyCCWEN3.1 66 29.93+0.26.3125
9.042.63Cleveland-Cliffs CLF .0cc8.67+1.06.06
10.149.98ClimateChgI CLII.UT ......10.01–0.04 ...
11.954.32ClipperRealty CLPR 6.3dd5.99–0.11.095
239.87144.31Clorox CLX 2.1 29 211.14–3.851.11
14.204.76Cloudera CLDR ...dd10.36–0.35 ...
61.8615.05Cloudflare NET ...dd55.82–2.47 ...
5.233.06CNFinance CNF ... 8 3.25+0.03 ...
60.1336.27Coca-Cola KO 3.2 26 50.52+0.49.41
57.1128.35Coca-ColaEuroCCEP 3.5 23 39.03+0.71.6876
65.4937.73Coca-ColaFemsa KOF 5.0cc41.75+0.701.1303
9.251.98CoeurMining CDE ...dd7.81–0.12 ...
78.2333.52Cohen&Steers CNS 2.7 24 57.75–1.44.39
10.269.98CohnRobbinsCRHC.UT ......9.99–0.04 ...
39.3012.23Colfax CFX ...dd31.96+0.27 ...
166.8161.50ColfaxUn CFXA 4.3 ...133.54–1.011.4375
80.9958.49ColgatePalm CL 2.2^27 79.34–0.97.44
10.009.85ColonnadeAcqnCLA.UT ......9.91–0.03 ...
9.709.60ColonnadeAcqnA CLA ... ...9.65–0.05 ...
0.600.50ColonnadeWtCLA.WT ...... .60 ... ...
5.741.33ColonyCapital CLNY .0dd3.26+0.13.11
14.742.46ColonyCredRlEstCLNC .0dd5.01–0.05.10
22.717.63ColumbiaProperty CXP 7.6dd11.11+0.13.21
73.4324.28Comerica CMA 5.9 13 46.39+4.70.68
58.1427.54ComfortSystems FIX .8 16 55.11–0.96.105
24.0410.76CommercialMetalsCMC 2.3 9 21.33–0.29.12
72.6347.01CommBkSys CBU 2.9 20 58.92+1.62.42
7.472.25CommunityHlthSys CYH ...dd4.92–0.17 ...
52.3320.12CommunityHlthcrCHCT 3.4 84 49.07+0.72.422515.405.54SABESP SBS 2.5 11 8.08+0.09.2518
8.801.20EngGr-Cmg C CIG.C 4.8 16 2.18–0.01.0451
3.461.18EngGr-Cmg CIG 5.2 14 1.99–0.01.0451
18.158.28COPEL ELP 2.9 5 11.78+0.19.4881
3.851.02CiaSiderurgica SID ...dd3.81+0.33 ...
21.2811.25CerveceriasUnid CCU 3.4 19 12.34+0.13.2731
26.3710.78CompassDiversifCODI 7.9dd18.22–0.14.36
66.1434.39CompassMnlIntCMP 4.7 22 61.48–0.11.72
8.504.05ComstockRscs CRK ... 87 6.02+0.36 ...
39.3422.83ConagraBrands CAG 2.9 19 38.00+0.09.275
93.3433.13ConchoRscs CXO 1.7dd46.97–1.63.20
2.921.13ConcordMed CCM ...dd1.87+0.17 ...
116.8137.66Conmed CNMD .9dd84.47+1.94.20
67.1320.84ConocoPhillips COP 5.3 16 32.54–1.23.43
95.1062.03ConEd ED 3.8 20 81.60–0.10.765
208.55104.28ConstBrandsA STZ 1.7 36 179.46–2.02.75
206.90107.51ConstBrandsBSTZ.B 1.5 40 178.62–8.19.68
15.103.90Constellium CSTM ...dd10.00+1.00 ...
11.881.80ContainerStore TCS ... 26 9.84+0.70 ...
36.206.90ContinentalRscs CLR .0dd13.88+0.72.05
13.452.94Volaris VLRS ...dd9.08+0.76 ...
25.631.93ConturaEnergyCTRA ...dd8.38+1.03 ...
365.68236.68Cooper COO .0 64 356.45+2.75.03
39.326.64Cooper-Standard CPS ...dd18.23+2.68 ...
37.9913.82CooperT&R CTB 1.1 30 37.65+1.75.105
7.454.12CooTekCayman CTK ...dd4.50–0.21 ...
116.8824.00Copa CPA .0dd56.76+5.69.80
49.226.68CoreLabs CLB .3dd15.35+0.50.01
17.906.48CoreCivic CXW .0 5 6.62–1.14.44
69.8724.69CoreLogic CLGX 1.9 23 68.52+0.03.33
49.725.20CorEnergyInfrCORR3.5dd5.70+0.27.05
11.142.18CorePoint CPLG .0dd5.68+0.25.20
130.5690.07Coresite COR 4.0 62 123.23–3.201.22
10.202.54CornerstoneBldg CNR ...dd8.96+0.03 ...
35.8317.44Corning GLW 2.5cc35.56+0.38.22
6.501.61CorpAmAirportsCAAP ...dd2.17+0.22 ...
30.5715.23CorpOfficeProp OFC 4.5 25 24.40+0.24.275
34.5420.38Corteva CTVA 1.6 48 33.17–0.91.13
23.708.56Cosan CZZ .8^9 14.90+0.13.1119
10.853.16Costamare CMRE5.8dd6.91+0.03.10
13.422.65Coty COTY .0dd3.39+0.13.125
42.9921.15CousinsProperties CUZ 4.4 40 27.37–0.37.30
16.136.57Covanta CVA 4.0dd8.05–0.06.08
89.5436.77Crane CR 3.1 91 55.14+0.69.43
11.905.43CrawfordA CRD.A2.4dd6.70+0.14.04
10.794.95CrawfordB CRD.B2.4dd6.59–0.16.04
220.25118.00Credicorp BAP 7.1 19 121.43+1.398.6579
14.126.47CreditSuisse CS .5 6 10.87+0.65.0713
4.840.51CrescentPoint CPG .6dd1.33+0.09.0019
37.012.65CrestwoodEquityCEQP15.7dd15.90+1.61.625
9.491.96CrestwoodEqUnCEQP.PR13.6...6.20+0.09.2111
9.504.01CrossTimbers CRT12.3^7 6.58+0.75.0765
19.796.81CrossAmerPtrsCAPL13.6 6 15.45+1.48.525
180.00114.18CrownCastle CCI 3.4 99 158.47–8.431.33
93.2742.97CrownHoldings CCK ... 24 90.38+7.12 ...
31.7712.63CryoLife CRY ...dd19.34+0.12 ...
35.2219.61CubeSmart CUBE 3.9 41 34.27–0.01.33
75.2030.86Cubic CUB .4dd60.80+2.52.135
99.4247.69Cullen/Frost CFR 3.9 13 72.14+3.47.71
16.925.28Culp CULP 3.2dd13.00+0.46.105
227.51101.03Cummins CMI 2.4 20 226.28+3.481.35
149.9070.56CurtissWright CW .7 16 94.29–2.60.17
20.806.84Cushman&WkfdCWK ...dd11.84+0.20 ...
25.728.36CustomersBancorpCUBI ... 7 13.98+1.16 ...
10.132.05CypressEnvl CELP .0 19 2.18+0.02.21D
26.262.20DCPMidstream DCP10.7dd14.62+1.56.39
10.509.92D8Holdings DEH.UT ......9.96–0.08 ...
9.949.65D8A DEH ......9.70 ... ...
1.050.55D8Wt DEH.WT ...... .65+0.02 ...
3.861.78DHIGroup DHX ... 37 2.06–0.21 ...
8.834.77DHT DHT23.8 3 5.04–0.13.48
10.049.93DPCMCapitalXPOA.UT ......9.95–0.05 ...
18.053.06DRDGOLD DRD 3.2 27 11.98–0.43.2072
52.4728.00DTEEnergy DTP 6.5...48.08+2.04.7813
135.6771.21DTEEnergy DTE 3.2^20 125.15+5.851.0125
38.377.90DXCTech DXC .0dd19.84–0.75.21
19.214.22Dana DAN .0 39 15.84+0.88.10
236.55119.60Danaher DHR .3 54 232.66+5.21.18
12.582.50Danaos DAC ... 1 9.36+0.10 ...
243.6435.73DaqoNewEnergy DQ ... 47 198.09–1.92 ...
124.0126.15Darden DRI 2.4dd99.53+0.59.30
48.3510.25DarlingIngred DAR ... 18 45.03+0.60 ...
32.3626.00Datto MSP ......29.00+2.00 ...
92.6756.99DaVita DVA ... 15 91.05+0.27 ...
267.1078.70DeckersOutdoorDECK ... 25 255.21–7.11 ...
243.40106.14Deere DE 1.3 28 239.53–0.53.76
34.915.51DelekLogistics DKL13.0 8 27.30+0.03.90
40.907.79DelekUS DK11.3dd10.91+0.45.31
71.4525.51DellTechC DELL ... 25 68.18–1.97 ...
62.4817.51DeltaAir DAL .0dd34.00+2.53.4025
54.1518.90Deluxe DLX 4.7dd25.66+0.27.30
21.0015.43Denbury DEN ......16.95+0.10 ...
19.082.60DesignerBrands DBI 7.5dd5.32–0.12.10
15.444.44Despegar.comDESP ...dd7.33+0.49 ...
11.164.99DeutscheBank DB ...dd9.65+0.40 ...
26.984.70DevonEnergy DVN 4.7dd9.36+0.41.11
171.29100.52Diageo DEO 2.6 46 138.48–0.042.1926
17.506.01DiamondSShipDSSI ... 3 6.06–0.74 ...
11.791.96DiamndrckHspty DRH .0 29 5.31+0.39.125
3.971.25DianaShipping DSX ...dd1.39–0.01 ...
63.2913.46Dick's DKS 2.1 21 59.58–1.90.3125
13.052.80DieboldNixdorf DBD ...dd7.77–0.16 ...
11.856.65DigitalMedia DMS ...dd7.58+0.50 ...
1.640.16DigitalMediaWtDMS.WT ...... .98+0.07 ...
165.49105.00DigitalRealty DLR 2.9 54 152.60–5.101.12
84.4721.50Dillard's DDS 1.2dd48.44–2.45.15
104.4714.16DineBrands DIN .0dd57.73–0.41.76
87.4323.25DiscoverFinSvcs DFS 2.6 21 68.00+2.52.44
153.4179.07Disney DIS .0dd128.35+1.54.88
15.999.19dMYTech DMYT.UT ......13.94–0.60 ...
14.389.51dMYTechA DMYT ......12.20–1.06 ...
3.950.60dMYTechWtDMYT.WT ......2.55–0.38 ...
10.569.96dMYTechII DMYD.UT ......10.43+0.16 ...
10.609.80dMYTechA DMYD ......10.03+0.15 ...
1.501.03dMYTechIIWtDMYD.WT ......1.22+0.09 ...
73.9444.68DolbyLab DLB 1.2 30 71.72+2.78.22
224.82125.00DollarGeneral DG .7 23 215.44–6.27.36
90.8957.79DominionEner D 4.6cc81.14–0.27.94
113.8275.93DominionEnerUnDCUE 6.9...104.48–0.131.8125
435.58262.26Domino's DPZ .8 34 394.10–5.35.78
41.0018.40Domtar UFS .0cc27.04+0.27.455
58.3231.08Donaldson DCI 1.6 26 51.79+0.82.21
14.874.04DonnelleyFin DFIN ... 19 13.84+0.27 ...
16.686.08DorianLPG LPG ... 4 8.78–0.46 ...
56.8924.12DouglasDynamicsPLOW3.1dd36.10+0.42.28
45.5923.16DouglasEmmett DEI 4.4^13 25.20+0.88.28
120.2662.95Dover DOV 1.7 25 116.27+2.20.495
2.001.06DoverMotorsports DVD 7.0dd1.43–0.02.1056.2521.95Dow DOW 5.8dd48.53–0.77.70
73.5033.33DrReddy'sLab RDY .4 43 67.29–1.52.3304
13.1210.00DragoneerGrowthDGNR.UT ......11.91–0.09 ...
13.5911.15DragoneerGrwADGNR ......11.39–0.23 ...
4.503.00DragoneerGrwWtDGNR.WT ......3.03–0.32 ...
48.3922.25Dril-Quip DRQ ...dd25.72+1.04 ...
4.450.86DriveShack DS ...dd1.63+0.50 ...
57.8416.27Ducommun DCO ... 14 34.68–0.67 ...
103.7962.13DukeEnergy DUK 4.2 33 92.78+0.41.965
40.8425.19DukeRealty DRE 2.4 38 38.95+0.09.235
28.6423.59Dun&Bradstreet DNB ...dd26.78–0.59 ...
73.4928.33DuPont DD 2.0dd59.82+0.65.30
70.2712.24DycomInds DY ...cc68.29+1.15 ...
3.970.98DynagasLNG DLNG ... 6 2.39–0.15 ...
48.8517.10Dynatrace DT ...dd43.32+0.41 ...
20.347.04DynexCapital DX 9.7 4 16.02+0.01.13E
22.147.58elfBeauty ELF ...^70 21.62+0.60 ...
93.5441.85EMCOR EME .5 25 70.67–0.62.08
32.1912.10ENI E 5.6dd15.20–0.01.284
89.5427.00EOGRscs EOG 4.0 63 37.51+0.09.375
356.48151.97EPAMSystemsEPAM ... 67 339.05–11.52 ...
79.4412.56EPRProp EPR .0cc25.85+4.30.3825
17.974.21EQT EQT .0dd16.15+1.44.03
107.1062.64ESCOTech ESE .4 32 88.74+0.89.08
97.1041.83EagleMaterials EXP .0 30 91.25–1.67.10
7.231.44EarthstoneEnerESTE ... 8 2.72–0.01 ...
29.7019.00EasterlyGovtProp DEA 4.7cc22.17–0.04.26
148.2783.40EastGroup EGP 2.3 45 138.14–0.48.79
88.0434.44EastmanChem EMN 3.0 21 87.32+0.83.66
60.001.50EastmanKodakKODK ...dd8.47–0.50 ...
111.6556.42Eaton ETN 2.7 30 109.81+0.55.73
62.4523.59EatonVance EV 2.4 25 62.06+0.12.375
231.36124.60Ecolab ECL .9dd204.87+0.34.47
20.966.28Ecopetrol EC 8.2 6 9.78+0.12.8878
38.9720.51EdgewellPersonal EPC ... 18 28.39–2.11 ...
78.9343.63EdisonInt EIX 4.2^20 60.49+2.38.6375
87.7951.51EdwardsLife EW ... 64 80.41–4.92 ...
21.5710.708x8 EGHT ...dd16.75+0.15 ...
34.0915.17ElancoAnimal ELAN ...dd31.38–0.16 ...
57.0030.73ElancoAnimalUnELAT 5.1...48.92–0.20.625
127.9039.01Elastic ESTC ...dd109.00–11.48 ...
14.234.60EldoradoGold EGO ... 16 13.26–0.27 ...
12.745.35ElementSolns ESI ... 41 12.53+0.01 ...
5.980.89ElevateCredit ELVT ... 3 2.76–0.06 ...
19.123.24EllingtonFin EFC 8.2dd13.14+0.19.09
11.992.70EllingtonResiMtgEARN 9.8 8 11.41+0.18.28
16.219.33EmbotellAndinaAAKO.A4.5 8 10.81+0.01.15
18.3610.15EmbotellAndinaBAKO.B4.2 9 12.58+0.45.165
20.243.99Embraer ERJ ...dd4.99+0.48 ...
12.661.50EmeraldHldg EEX .0dd2.89+0.10.075
137.6146.37EmergentBiosol EBS ... 30 96.11–2.77 ...
78.3837.75EmersonElec EMR 2.9 22 70.02–0.26.50
14.845.75EmpireStateRealtyESRT .0 47 6.23–0.26.105
44.9025.53EmployersHldgs EIG 3.1 11 32.54+1.44.25
9.989.80Empower EMPW.UT ......9.94+0.04 ...
7.572.54EmpresaDisCom EDN ... 1 3.48+0.29 ...
10.811.61EnableMidstreamENBL12.8 9 5.15+0.53.1653
43.1522.57Enbridge ENB 8.6 42 28.92–0.53.6131
83.3048.01EncompassHealth EHC 1.7 23 67.39–0.67.28
67.9527.21Endava DAVA ...cc67.49+2.45 ...
4.790.99EndeavourSilver EXK ...dd3.54+0.09 ...
11.215.22EnelAmericas ENIA 7.1 8 7.00+0.39.4394
5.112.95EnelChile ENIC 6.1dd3.47+0.01.2164
53.8426.60Energizer ENR 2.9dd41.29–0.35.30
13.863.75EnergyTransfer ET19.4 12 6.30+0.28.305
27.9413.28EnerpacTool EPAC .2cc19.74+0.05.04
7.351.15Enerplus ERF 4.4dd2.05+0.11.0076
80.2235.21EnerSys ENS .9 26 74.24+0.89.175
6.820.88EnLinkMid ENLC25.1dd2.99+0.33.0938
22.2113.98Ennis EBF 5.4 14 16.52–0.31.225
29.337.84EnovaIntl ENVA ... 17 17.41+0.19 ...
72.3830.04EnPro NPO 1.7cc62.34+1.98.26
5.220.75Entercom ETM 5.2dd1.53–0.01.02
135.5575.19Entergy ETR 3.4^18 108.95+2.28.93
29.2210.27EnterpriseProd EPD10.1 9 17.63+0.42.445
3.021.10Entravision EVC 5.0dd1.99–0.10.025
92.5145.53Envestnet ENV ...dd84.12+1.25 ...
33.3010.08Envista NVST ...cc27.64+0.75 ...
44.0020.63EnvivaPartners EVA 6.8 88 41.09–1.51.765
4.851.56EnzoBiochem ENZ ...dd2.10–0.05 ...
181.76103.01Equifax EFX 1.0 43 152.95–10.39.39
21.048.41Equinor EQNR5.0dd14.17 ....09
27.309.89Equitable EQH 3.3dd20.59+0.33.17
15.003.75EquitransMdstmETRN 7.2dd8.35+0.23.15
35.0826.14EquityCommnwlth EQC .0 7 26.70–0.243.50
10.8210.03EquityDistributionEQD.UT ......10.19–0.05 ...
77.5541.97EquityLife ELS 2.2 57 62.27–1.61.3425
89.5549.62EquityResdntl EQR 4.7 17 51.31–0.54.6025
1.890.74EquusTotReturn EQS ...dd1.19–0.01 ...
4.911.10ErosSTX ESGC ...dd2.35+0.04 ...
55.8417.52EssentGroup ESNT 1.5 9 43.53+0.96.16
29.346.08EssentialProp EPRT 5.0 30 18.56–0.59.23
54.5230.40EssentialUtil WTRG2.3^39 44.50+2.65.2507
70.7141.66EssentialUtilUnWTRU5.2...57.80+2.93.75
330.52175.81EssexProp ESS 4.1...203.23+1.192.0775
235.84137.01EsteeLauder EL .8cc235.23+11.10.48
20.768.38EthanAllen ETH 4.9 57 17.17+0.13.21
13.217.85Euronav EURN20.4 3 8.00–0.49.47
22.905.71Eventbrite EB ...dd10.52+1.11 ...
84.7433.25EvercoreA EVR 2.9 15 84.16+5.75.61
294.31157.32EverestRe RE 2.9 16 214.02+13.221.55
76.5742.01Evergy EVRG 3.6 21 56.37+1.45.505
14.881.55Everi EVRI ...dd9.60+0.60 ...
99.4260.69EversourceEner ES 2.5 26 91.97+0.55.5675
37.1418.21Evertec EVTC .6 30 36.14+0.02.05
14.503.50EvolentHealth EVH ...dd11.00–0.33 ...
25.237.09EvoquaWater AQUA ... 34 23.65–1.00 ...
12.510.95ExantasCap XAN .0dd2.02–0.07.275
25.4524.72ExecutiveNtwkENPC.UT ......24.93–0.07 ...
6.240.61Express EXPR ...dd .77+0.02 ...
14.893.24Exterran EXTN ...dd4.40–0.31 ...
118.7072.70ExtraSpaceSt EXR 3.0^36 118.66+4.03.90
73.1230.11ExxonMobil XOM10.2 20 34.16+0.06.87F
10.099.90FastAcqn FST.UT ......10.00 ... ...
9.759.59FastAcqnA FST ......9.63+0.02 ...
0.990.70FastAcqnWt FST.WT ...... .85+0.01 ...
40.3314.38FBFinancial FBK 1.2 14 30.50+2.74.09
61.2829.01FBLFinancial FFG 3.9 15 50.84+0.65.50
10.079.97FGNewAmericaFGNA.UT ......10.03+0.03 ...
113.7356.77FMC FMC 1.6 30 107.78–1.13.44
12.935.05FNB FNB 6.1 8 7.85+0.35.12
25.527.60FSKKRCap FSK15.3dd15.67–0.12.60
144.10100.57FTIConsulting FCN ... 21 108.57–6.02 ...
76.8544.00Fabrinet FN ... 21 63.73+0.64 ...363.64195.22FactSet FDS .9 34 328.48–11.08.77
452.74177.65FairIsaac FICO ... 56 435.60–1.80 ...
35.608.10FangHoldings SFUN ...dd10.37–0.05 ...
31.885.99Farfetch FTCH ...dd29.98+2.98 ...
7.505.05FarmlandPtrs FPI 3.0dd6.77+0.14.05
136.5010.63Fastly FSLY ...dd76.35–8.32 ...
88.4640.05FedAgriMtgC AGM 4.6^9 69.18–0.14.80
141.3264.11FederalRealty FRT 5.5 21 76.72+2.351.06
35.7523.32FederalSignal FSS 1.0 19 31.66+0.32.08
38.2613.06FederatedHermes FHI 4.3 8 24.92–1.65.27
293.3088.69FedEx FDX .9 19 283.56–0.31.65
199.97127.73Ferrari RACE .6 63 189.97–2.551.2351
15.207.52Ferro FOE ...dd13.87+0.40 ...
16.256.00FiatChrysler FCAU ...dd13.18+0.59 ...
49.2819.00FidNatlFin FNF 4.0 11 32.94–0.52.33
158.2191.68FidNatlInfo FIS 1.0cc144.40+0.52.35
3.111.22FinVolution FINV 4.6 3 2.19+0.12.12
66.7829.36FirstAmerFin FAF 3.6 9 48.41–6.02.44
11.013.50FirstBanCorp FBP 3.0 14 6.66+0.63.05
14.936.77FirstCmwlthFin FCF 4.8^11 9.13+0.53.11
17.426.27FirstHorizonNatl FHN 5.4 12 11.08+0.57.15
46.1225.89FirstIndRlty FR 2.4 21 42.02+0.20.25
14.574.17FirstMajestic AG ...dd10.98+0.47 ...
131.6070.06FirstRepBank FRC .6 23 130.98+4.20.20
52.5222.85FirstEnergy FE 4.7 35 33.30+1.61.39
10.3310.03FirstMarkHorizonFMAC.UT......10.10–0.07 ...
7.264.24Fitbit FIT ...dd6.95–0.13 ...
10.312.51500.com WBAI ...dd2.95+0.03 ...
9.313.62FivePoint FPH ...dd4.44–0.05 ...
184.9919.32FiverrIntl FVRR ...dd158.89–14.49 ...
39.3116.76Flagstar FBC .6 4 32.30+0.55.05
329.85168.51FleetCorTech FLT ... 30 259.20+9.61 ...
11.803.40FlexLNG FLNG 5.6cc7.18+0.24.10
86.3724.36Floor&Decor FND ... 59 81.10–4.15 ...
3.090.66FlotekIndustries FTK ...dd2.72–0.22 ...
25.1817.42FlowersFoods FLO 3.3 53 24.25–0.63.20
51.2518.98Flowserve FLS 2.5 28 31.75+2.89.20
20.902.85Fluor FLR .0dd12.20+1.30.10
23.213.41FlyLeasing FLY ...^1 7.13+0.09 ...
14.709.81FlyingEagle FEAC ......12.42–1.19 ...
15.649.15FlyingEagleAcqnFEAC.UT......13.68–1.07 ...
6.001.35FlyingEagleWtFEAC.WT......3.50–0.92 ...
12.2110.13FoleyTrasimeneWPF.UT......10.51–0.18 ...
10.759.99FoleyTrasimeneA WPF ......10.09–0.02 ...
2.991.41FoleyTrasimeneWtWPF.WT......1.79–0.06 ...
9.959.70FoleyTrasIIA BFT ......9.78+0.01 ...
1.501.10FoleyTrasIIWtBFT.WT......1.15 ... ...
10.709.98FoleyTrasimIIBFT.UT......10.10–0.05 ...
98.0553.01FomentoEconMex FMX 2.5 41 58.11+0.43.7014
47.8617.46FootLocker FL 1.5 21 39.77+1.68.15
9.573.96FordMotor F .0dd8.16+0.49.15
23.119.43Forestar FOR ... 17 17.84–0.24 ...
44.7228.59Fortis FTS 3.6 21 41.53+0.14.3825
71.0231.20Fortive FTV .4 45 66.50–0.64.0585
21.733.69FortressTransport FTAI 7.2 8 18.23+1.27.33
17.409.91FortressValueAcqnFVAC.UT......14.35–0.90 ...
16.419.78FortressValueAFVAC ......13.35–0.53 ...
4.881.17FortressValueWtFVAC.WT......3.46–0.25 ...
10.069.72FortressValueII FAII ......9.79–0.06 ...
10.4810.00FortressValueIIFAII.UT......10.06–0.05 ...
2.551.24FortressValueIIWtFAII.WT......1.26–0.06 ...
7.951.47FortunaSilver FSM ...cc7.16+0.28 ...
90.9433.90FortBrandsHomeFBHS 1.1 28 85.47–4.79.24
2.010.15ForumEnergyTech FET ...dd .54–0.05 ...
22.147.99FdnBuilding FBM ... 15 16.32–1.29 ...
32.5012.80FourCornersPropFCPT 4.5 25 27.25+0.43.305
2.240.63FourSeasonsEducFEDU ...dd .99+0.13 ...
166.1177.18Franco-Nevada FNV .8cc137.99–1.82.26
5.761.50Frank'sIntl FI ...dd1.77+0.10 ...
41.8512.61FranklinCovey FC ...dd18.32–0.27 ...
29.2714.91FranklinRscs BEN 4.7^11 23.22–0.27.27
18.684.82FreeportMcM FCX .0dd18.36+1.21.05
46.5529.17FreseniusMed FMS 1.2 17 40.86–1.09.7073
37.4720.25FreshDelMonte FDP 1.1 52 25.03+0.40.05
13.696.01FrontYardRes RESI 4.5dd13.38+3.42.15
13.336.09Frontline FRO27.5 3 6.19–0.48.50
22.005.00fuboTV FUBO ...dd13.49+1.48 ...
52.4023.68FullerHB FUL 1.3 23 49.57–0.17.1625
9.949.68FusionAcqnA FUSE ......9.84+0.03 ...
10.509.96FusionAcqnUnFUSE.UT......10.29+0.05 ...
1.230.45FusionAcqnWtFUSE.WT...... .90–0.05 ...
14.878.75FutureFuel FF 1.9 5 12.49+0.66.06G
19.789.03GAMCOInvestors GBL .6 6 12.63+0.14.02
86.0150.69GATX GATX 2.8 13 69.65+0.70.48
27.6214.24GCPAppliedTechs GCP ... 77 23.21+0.04 ...
18.428.53GEOGroup GEO15.1 7 9.00–1.72.34
23.2711.92GFLEnvironmental GFL .2dd22.40+0.18.01
58.4337.37GFLEnvUn GFLU 5.3...56.24+0.33.75
32.4210.39GMS GMS ... 42 24.89–2.07 ...
12.659.68GoAcqnA GOAC......9.69–0.05 ...
10.159.91GOAcquisitionUnGOAC.UT......9.98–0.05 ...
1.400.80GoAcqnWt GOAC.WT...... .88+0.03 ...
19.361.85GOLLinhas GOL ...dd7.06+0.27 ...
15.245.20GPStrategies GPX ...^18 10.36–0.14 ...
2.721.45GSAcqnIIWtGSAH.WT......1.77–0.01 ...
11.4910.21GSAcqnII GSAH.UT......10.67–0.03 ...
11.079.85GSAcqnIIA GSAH ......10.15–0.15 ...
141.7814.21GSXTechedu GSX ...cc67.16–39.86 ...
15.773.94GTTComm GTT ...dd4.99–0.36 ...
10.349.20GalileoAcqn GLEO ...cc9.80–0.14 ...
0.840.15GalileoAcqnWtGLEO.WT...... .52–0.09 ...
110.5665.09Gallagher AJG 1.7 29 107.92–0.85.45
15.872.57GameStop GME ...dd15.00+1.69 ...
9.440.63Gannett GCI .0dd1.47–0.01.38
21.655.26Gap GPS .0dd21.42+2.10.2425
165.2776.91Gartner IT ... 48 128.13–1.94 ...
14.862.53GasLog GLOG6.9dd2.89+0.04.05
20.581.51GasLogPartnersGLOP38.2dd3.56+0.12.125
14.305.42GatesIndustrialGTES ... 51 11.93–0.20 ...
11.824.27GencoShipping GNK 1.1dd7.60+0.28.02
215.9875.50Generac GNRC... 53 212.04+3.83 ...
190.08100.55GeneralDynamics GD 3.1 12 140.70–1.541.10
13.265.48GeneralElec GE .5^19 7.63+0.34.01
66.1446.59GeneralMills GIS 3.3 17 61.78–0.59.51
38.9614.33GeneralMotors GM .0 35 36.83+3.38.38
53.205.52Genesco GCO ...dd21.13+1.54 ...
22.202.58GenesisEnergy GEL12.2dd4.91+0.20.15
1.860.44GenesisHealthcare GEN ... 2 .46–0.05 ...
9.504.60GenieEnergy GNE 3.7 21 9.25+0.54.085
45.2019.41Genpact G 1.1 23 37.00–1.41.0975
108.5849.68GenuineParts GPC 3.2cc98.78–2.14.79
4.931.87GenworthFin GNW ...dd3.79+0.28 ...
22.535.44GeoPark GPRK .0dd7.99–0.07.0413
5.341.65Gerdau GGB ... 35 4.14+0.08 ...
33.7516.36GettyRealty GTY 5.6 24 27.72+1.93.39
10.159.79GigCapital3 GIK ......9.97–0.08 ...
2.830.38GigCapital3WtGIK.WT...... .74 ... ...
10.609.60GigCapital2 GIX ...cc10.20 ... ...0.440.20GigCapital2RtGIX.RT ...... .30+0.02 ...
12.3010.25GigCapital2UnGIX.UT ...cc11.10–0.84 ...
1.190.11GigCapital2WtGIX.WT ...... .81–0.09 ...
30.299.42Gildan GIL .0dd22.54+0.57.154
19.039.44Glatfelter GLT 3.6dd14.87+0.17.135
70.9623.31Glaukos GKOS ...dd58.25+3.41 ...
48.2531.43GSK GSK 5.7 11 35.29–1.28.4929
15.936.67GlobalBlue GB ...dd8.64+0.08 ...
2.680.20GlobalBlueWtGB.WT ...... .65–0.05 ...
5.292.54GlobalCordBlood CO ... 7 3.80+0.26 ...
15.956.98GlobalMedREITGMRE5.9cc13.49–0.20.20
21.718.77GlobalNetLease GNL10.1 65 15.85+0.21.40
20.756.30GlobalPtnrs GLP13.3 6 14.32+0.02.4588
209.62105.54GlobalPayments GPN .4cc176.99–0.07.195
9.252.61GlobalShipLease GSL ... 4 7.48–0.01 ...
201.4470.83Globant GLOB ...cc197.07–2.02 ...
111.4356.74GlobeLife GL .9 13 86.14+2.90.1875
60.1533.41GlobusMedicalGMED ... 63 53.67–1.69 ...
89.0040.25GoDaddy GDDY ...dd74.87–1.12 ...
14.903.79GoldFields GFI 1.1 41 11.58–0.83.0929
22.508.00GoldmanSachsBDCGSBD11.8dd15.23+0.18.45
250.46130.85GoldmanSachs GS 2.4 11 205.04–1.171.25
39.6021.49Gorman-Rupp GRC 1.7 30 34.04+0.97.145
73.3626.75GraceWR GRA 2.5 54 48.68+2.54.30
67.0038.43Graco GGG 1.1 37 64.11–1.46.175
14.845.56GrafTechIntl EAF .5^4 7.40+0.31.01
23.7710.36Graham GHM 3.2 ...13.61–0.39.11
657.33267.89GrahamHoldings GHC 1.4 13 411.79+1.781.45
392.53200.61Grainger GWW 1.7 31 361.03–22.511.53
3.001.34GranayMonteroGRAM ...dd1.87–0.09 ...
31.158.90GraniteConstr GVA 2.6dd20.28+0.61.13
18.971.74GranitePointMtgGPMT17.2dd7.23+0.25.20
60.5028.12GraniteREIT GRP.UT3.8 11 57.41–0.18.1835
16.9510.41GraphicPkg GPK 2.1 29 14.01–0.46.075
23.078.53GrayTelevision GTN ... 8 13.28+0.14 ...
21.858.55GrayTelevisionAGTN.A ...^7 11.80–0.09 ...
15.903.96GreatAjax AJX 8.3 9 8.16–0.12.17
36.6210.86GreatWesternBncpGWB .3dd15.17+1.03.01
64.9714.20GreenDot GDOT ... 61 59.78–1.27 ...
34.7712.89Greenbrier GBX 3.6 21 30.01–3.40.27
23.087.28Greenhill GHL 1.4^29 14.33–0.13.05
15.179.79GreenTree GHG ... 36 13.61–0.19 ...
50.3723.65GreifA GEF 4.0 20 43.55+0.50.44
56.5030.89GreifB GEF.B5.7 14 46.67+0.56.66
27.539.15Griffon GFF 1.3 20 22.99–0.58.075
136.3526.26Group1Auto GPI .0^16 122.27–3.32.30
85.5329.35Grubhub GRUB ...dd79.35–4.99 ...
135.3144.28GpoAeroportuar PAC ... 24 95.54+7.50 ...
210.3882.08GpoAeroportSur ASR ... 18 123.59+10.18 ...
8.923.32GpoAvalAcc AVAL 6.7 7 4.71+0.08.0259
4.241.28GpoSupervielleSUPV 1.8 3 1.70+0.02.0409
12.614.65GrupoTelevisa TV ...dd7.56+0.41 ...
17.258.07GuangshenRail GSH 4.1dd8.86+0.18.423
23.583.64Guess GES 3.2dd13.97+1.08.1125
124.1671.64Guidewire GWRE ...dd101.74–3.89 ...
15.6613.56GuildHldgs GHLD ......14.90–0.10 ...H
151.9758.38HCAHealthcare HCA .0 14 136.59+1.47.43
62.9331.61HCIGroup HCI 3.2 19 50.50+3.74.40
4.321.29HC2HoldingsHCHC ...dd2.30+0.04 ...
65.3829.50HDFCBank HDB ... 28 60.36+4.36 ...
2.700.35HEXO HEXO ...dd .77+0.02 ...
9.989.86HIGAcqn HIGA.UT ......9.95–0.05 ...
42.9016.61HNI HNI 3.4 24 36.40+0.37.305
23.9312.54HP HPQ 3.7 11 19.12–0.48.1762
10.019.60HPXA HPX ......9.71+0.01 ...
10.629.81HPXUn HPX.UT ......9.93–0.15 ...
1.000.70HPXWt HPX.WT ...... .78+0.03 ...
39.5617.95HSBC HSBC ...dd20.88+1.17 ...
30.6211.78HUYA HUYA ... 53 21.68–0.51 ...
130.7563.41Haemonetic HAE ... 58 106.95+13.17 ...
25.474.25Halliburton HAL 1.4dd13.31+1.06.045
24.006.68HamiltonBeach HBB 1.7 11 22.57+0.44.095
17.746.96Hanesbrands HBI 3.4 12 17.58+0.38.15
28.1611.31Hanger HNGR ... 19 19.28+1.37 ...
46.4415.01HannonArmstrongHASI 3.1 35 44.32–1.22.34
144.7175.11HanoverIns THG 2.6 14 101.73+4.33.65
40.8614.31HarleyDavidsonHOG .3 61 30.07+1.50.02
7.611.76HarmonyGold HMY ...dd5.30–0.36 ...
23.614.19Harsco HSC ...dd15.76+0.59 ...
62.7519.04HartfordFinl HIG 3.2 8 40.61+2.91.325
25.819.81HavertyFurn HVT 3.4 17 23.74–1.54.20
26.1310.67HavertyFurnAHVT.A3.4 17 22.44–3.03.19
55.1532.02HawaiianElec HE 3.8 18 34.90+0.79.33
37.9724.10HealthcareRealty HR 4.0 37 30.18–0.24.30
34.2220.61HealthcareAmer HTA 5.0cc25.58+0.10.32
37.8518.63HealthpeakPropPEAK 5.1 46 28.77+1.74.37
6.791.40HeclaMining HL .2dd5.15–0.15.0025
134.4552.01Heico HEI .1 46 114.08+1.38.08
104.2751.78HeicoA HEI.A .2 41 99.79+2.10.08
10.000.99HelixEnergy HLX ...^18 2.77+0.16 ...
47.3312.40Helm&Payne HP 6.4dd15.64+1.29.25
52.8920.73Herbalife HLF ... 23 48.91+0.77 ...
50.8111.81HercHoldings HRI ... 19 46.70+0.53 ...
16.405.42HerculesCapitalHTGC11.1 13 11.53–0.10.32
15.617.50HeritageInsuranceHRTG 2.2^10 11.11+0.38.06
14.822.29HershaHospitality HT .0dd5.30+0.23.28
161.83109.88Hershey HSY 2.2 29 146.34–3.58.804
20.850.40HertzGlobal HTZ ...dd1.75–0.75 ...
74.1126.06Hess HES 2.5dd39.37+1.31.25
25.665.70HessMidstreamHESM9.6^10 17.69–0.01.4363
17.597.43HewlettPackard HPE 5.1dd9.48 ... .12
80.5724.54Hexcel HXL .0 24 35.50–0.03.17
1.980.13HighPointRscs HPR ...dd .15–0.06 ...
52.7625.10HighwoodsProp HIW 5.7 11 33.52+0.25.48
3.721.08HillIntl HIL ...^13 1.44–0.04 ...
117.6872.29Hill-Rom HRC 1.0 30 92.38+2.85.22
34.6313.61Hillenbrand HI 2.7dd31.44–0.05.2125
26.2811.05Hilltop HTH 1.7 5 21.70–0.43.09
36.568.28HiltonGrandVac HGV ... 25 23.29+1.52 ...
115.4844.30Hilton HLT .0cc94.61+5.11.15
16.904.67HoeghLNGPtrsHMLP12.8 10 13.73+2.32.44
24.596.57HollyEnergy HEP11.2 6 12.51–0.21.35
58.8818.38HollyFrontier HFC 6.9dd20.39+0.23.35
292.95140.63HomeDepot HD 2.1 26 283.00–4.661.50
29.4419.38HondaMotor HMC 2.9^23 24.79+0.55.1034
184.06101.08Honeywell HON 2.1 22 175.54+0.68.93
46.2330.48HoraceMannEdu HMN 3.4 14 35.78+0.08.30
10.4510.00HorizonAcqnHZAC.UT ......10.19–0.09 ...
10.429.71HorizonAcqnAHZAC ... ...9.85–0.15 ...
1.300.99HorizonAcqnWtHZAC.WT ......1.15–0.02 ...
10.0710.00HorizonAcqnIIHZON.UT ......10.00 ... ...
6.951.20HorizonGlobal HZN ...dd5.94+0.25 ...
52.9739.01HormelFoods HRL 1.9 29 49.61+0.07.2325
81.2125.51DRHorton DHI 1.0 13 73.06–4.03.175
18.907.86HostHotels HST .0cc11.64+0.69.20
64.9442.86HoulihanLokey HLI 2.1 22 63.44–0.91.33
38.185.12Hovnanian HOV ... 34 32.70–2.47 ...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