M16 BARRON’S October 26, 2020
37.8012.02PingIdentity PING ...dd32.33–2.47 ...
105.5160.05PinnacleWest PNW 3.6 16 86.73+5.66.7825
53.2310.10Pinterest PINS ...dd53.00+8.94 ...
159.0148.62PioneerNatRscs PXD 2.6 34 85.54–4.72.55
87.4531.95PiperSandler PIPR 1.4 34 83.93+0.29.30
7.671.67PitneyBowes PBI 2.6dd7.61+1.51.05
4.600.40PivotalInvCorp.IIWtPIC.WT ......1.75–0.37 ...
15.409.38PivotalInvtII PIC.UT ......10.86–0.39 ...
14.009.50PivotalInvII PIC ...cc10.33–0.09 ...
19.473.00PlainsAllAmPipe PAA10.6dd6.82+0.23.18
20.023.04PlainsGP PAGP10.2dd7.03+0.19.18
88.7723.77PlanetFitness PLNT ...cc68.42+3.18 ...
42.444.60Plantronics PLT .0dd18.13+1.18.15
12.990.70PlayAGS AGS ...dd3.29–0.02 ...
21.507.79PlymouthIndREITPLYM 6.1dd13.21+0.63.20
110.3037.35Polaris PII 2.7dd91.67–4.38.62
63.0831.96PortlandGenElec POR 4.0 16 40.96+3.71.4075
112.3868.97PostHoldings POST ...dd92.61–0.55 ...
19.4810.84PostalRealty PSTL 4.8dd14.97+0.08.205
1.640.27PrecisionDrilling PDS ...dd .80+0.07 ...
14.655.01PrefApartmentAPTS12.6dd5.57+0.15.175
46.1227.40PrestigeCnsHlth PBH ... 11 34.17–2.12 ...
14.554.05PretiumResources PVG ... 36 12.52–0.41 ...
10.109.90PrimeImpactIPIAI.UT ......9.94–0.08 ...
138.0561.20Primerica PRI 1.3 14 121.68+4.27.40
16.006.33PrimoWater PRMW1.7dd13.88–0.33.06
41.2512.67ProAssurance PRA 1.3dd15.73+0.65.05
145.8794.34Procter&Gamble PG 2.2 27 142.38–2.01.7907
102.0562.18Progressive PGR .4 11 94.62–1.90.10
109.1159.82Prologis PLD 2.2 40 103.24–1.02.58
12.121.36ProPetro PUMP ... 20 4.40+0.13 ...
17.987.26ProSightGlobalPROS ... 13 12.02+0.05 ...
75.2242.02ProsperityBcshs PB 3.1 12 59.21+3.25.46
164.9963.19ProtoLabs PRLB ... 63 137.25–8.64 ...
25.499.05ProvidentFinSvcs PFS 6.7 10 13.77+0.76.23
97.2438.62PrudentialFin PRU 6.4dd68.73+2.461.10
41.1615.68Prudential PUK 2.2dd28.04–0.41.1074
63.6834.75PublicServiceEnt PEG 3.2 18 60.92+1.42.49
240.29155.37PublicStorage PSA 3.4^34 235.72+2.722.00
49.7017.12PulteGroup PHM 1.1 9 43.99–3.76.12
20.507.93PureStorage PSTG ...dd18.10–0.17 ...
12.393.62Puxin NEW ...dd7.73–1.27 ...
9.093.46PzenaInvtMgmt PZN 2.1 28 5.63+0.01.03
4.800.26QEPResources QEP .0 1 .96+0.02.02
72.6042.64QTSRealty QTS 2.9dd65.94+0.24.47
106.4447.17Q2Holdings QTWO ...dd95.50–1.38 ...
55.2728.42Qiagen QGEN ...cc49.81–2.51 ...
11.312.00QuadGraphics QUAD.0dd2.73–0.19.15
208.26108.14QuakerChemicalKWR .8dd197.23+0.26.395
20.427.90QuanexBldg NX 1.6dd20.00–0.04.08
64.1423.77QuantaServicesPWR .3 25 62.27+0.29.05
7.891.21Qudian QD ... 4 1.53+0.24 ...
131.8173.02QuestDiag DGX 1.8 16 127.13+6.93.56
11.424.55QuotientTechQUOT ...dd8.86+0.51 ...R
27.2616.81RELX RELX 2.7 26 21.40–0.64.1725
40.7814.40RE/MAX RMAX2.5^35 35.08–0.99.22
14.503.50REV REVG .0dd8.25–0.32.05
410.4973.14RH RH ... 47 394.08+8.78 ...
99.9366.02RLI RLI 1.0 34 93.49+8.97.24
18.173.88RLJLodging RLJ .4dd9.00+0.40.01
12.899.60RMGAcqn RMG.UT ......10.68–0.42 ...
11.889.50RMGAcqn RMG ...cc10.20–0.09 ...
3.330.40RMGAcqnWtRMG.WT ......1.59–0.08 ...
5.351.72RPC RES ...dd2.76+0.16 ...
90.8442.85RPM RPM 1.7 31 89.70–0.22.38
15.184.62RPTRealty RPT .0 7 5.52+0.32.22
4.830.72RRDonnelley RRD .0dd1.25–0.04.03
6.212.22RYBEducation RYB ...dd2.69 ... ...
2.690.21RaMedicalSysRMED ...dd .23–0.03 ...
26.329.53RadianGroup RDN 2.7 9 18.60+0.85.125
23.769.40Rafael RFL ...dd16.94–0.38 ...
128.2959.82RalphLauren RL .0 48 77.39+2.60.6875
9.411.61RangeResources RRC .0dd9.09+0.82.02
7.992.27RangerEnergySvcsRNGR ...dd2.85+0.13 ...
11.565.70Ranpak PACK ...dd10.08–0.48 ...
102.4554.21RaymondJames RJF 1.8 13 81.11+1.39.37
4.870.90RayonierAdvMatlsRYAM ...dd4.31+0.24 ...
33.1015.96Rayonier RYN 3.9 84 28.02+0.31.27
93.4540.71RaytheonTech RTX 3.0...62.57+0.82.475
16.903.92ReadyCapital RC10.0 35 11.96+0.13.30
13.882.09Realogy RLGY ...dd10.05–0.68 ...
84.9238.00RealtyIncome O 4.6 42 60.75+0.22.234
6.681.16RedLionHotels RLH ...dd1.94–0.03 ...
11.5710.03RedBallAcqnRBAC.UT ......10.70–0.10 ...
11.009.90RedBallAcqnARBAC ......10.20–0.07 ...
2.201.29RedBallAcqnWtRBAC.WT ......1.62+0.07 ...
18.012.14RedwoodTrustRWT 6.4dd8.74+0.53.14
103.3251.99RegalBeloit RBC 1.2 26 100.21–0.77.30
34.9310.33RegionalMgmt RM ... 8 21.68+0.16 ...
17.546.94RegionsFin RF 4.5 17 13.78+1.31.155
23.274.22Regis RGS ...dd6.51–0.72 ...
169.2655.39ReinsGrp RGA 2.6 12 108.30+3.65.70
12.0210.85ReinventTechPtrsRTP.UT ......11.00–0.17 ...
122.1770.57RelianceSteel RS 2.2^18 111.24–2.00.625
202.68113.27RenaissanceRe RNR .8 14 178.22+6.03.35
4.390.85ReneSola SOL ...dd3.57–0.25 ...
6.230.45Renren RENN ... ...5.26+0.78 ...
10.609.49ReplayAcqn RPLA ...cc10.14–0.01 ...
10.999.60ReplayAcqnUnRPLA.UT ......10.50–0.13 ...
1.200.45ReplayAcqnWtRPLA.WT ...... .97–0.09 ...
100.9165.37RepublicSvcs RSG 1.8 28 92.87–0.70.425
14.903.72ResideoTech REZI ...dd10.77–0.96 ...
209.00108.85ResMed RMD .9 43 183.03+2.24.39
5.391.14ResoluteForest RFP ...dd5.04+0.06 ...
69.8625.08RestaurantBrands QSR 3.7 27 56.78–0.70.52
14.302.87RetailPropofAmerRPAI 3.4cc5.88+0.28.05
38.858.32RetailValue RVI15.0^14 13.71+0.892.05
27.465.16Revlon REV ...dd5.29–0.76 ...
24.417.17Revolve RVLV ... 42 21.20+2.80 ...
98.7933.81RexAmerRes REX ...dd75.56+2.41 ...
53.4831.79RexfordIndlRealtyREXR 1.8 84 48.21–0.73.215
35.6418.87Rexnord RXN 1.0 25 32.64+0.56.08
13.6911.03RibbitLeapUnLEAP.UT ......12.10–0.21 ...
10.009.91RiceAcqn RICE.UT ......10.00 ... ...
317.84134.85RingCentral RNG ...dd284.75+4.80 ...
66.5535.35RioTinto RIO 6.5 13 59.60–0.451.55
65.9825.92RitchieBros RBA 1.4 44 61.80–2.31.22
23.887.49RiteAid RAD ...dd9.99+0.12 ...
0.040.01RivernorthOppsRtRIV.RT ...... .01 ... ...
63.8432.38RobertHalf RHI 2.6 18 51.67–4.99.34
34.4217.50RocketCos. RKT ......20.57–1.34 ...
251.95115.38Rockwell ROK 1.7 37 243.10–5.931.02
51.2932.20RogersCommB RCI 3.4 19 44.04+3.42.3804
157.1075.72Rogers ROG ... 94 111.83+3.24 ...
60.7230.72Rollins ROL .5 92 60.20+0.43.08
455.72240.00RoperTech ROP .5^28 428.60–5.29.5125
82.7449.55RoyalBkCanada RY 4.5 13 73.30–0.40.8213
135.3219.25RoyalCaribbean RCL .0dd64.48+5.65.7861.1721.26RoyalDutchARDS.A8.4dd25.61+0.34.32
62.2719.19RoyalDutchBRDS.B10.3dd24.36+0.07.32
57.3822.62RyderSystem R 4.3dd51.58+1.45.56
12.543.76RyersonHolding RYI ... 11 7.63+0.11 ...
91.5713.25RymanHospitality RHP .0dd43.97+3.29.95S
169.3090.90SAP SAP .8 35 149.68–5.441.7119
379.87186.06S&PGlobal SPGI .8 32 337.43–10.74.67
10.669.76SCHealth SCPE.UT ......10.62+0.62 ...
10.269.50SCHealth SCPE ...cc10.08 ... ...
11.749.25SCVX SCVX.UT ......10.57–0.01 ...
12.379.20SCVX SCVX ......10.00 ... ...
1.940.33SCVXWt SCVX.WT ......1.10–0.20 ...
47.7022.23Seacor CKH ... 47 32.21+0.95 ...
14.521.46SeacorMarine SMHI ...dd2.05 ... ...
15.046.33SFL SFL13.8...7.27–0.24.25
31.6117.03SINOPEC SHI 7.4dd19.77+0.481.4774
15.853.60SITECenters SITC .0 33 7.68+0.38.20
74.9945.60SJWGroup SJW 2.0 71 64.29+2.64.32
23.8014.07SKTelecom SKM 3.1^19 23.17+0.50.0571
96.3935.16SLGreenRealty SLG 7.5 19 47.39+0.09.295
12.400.90SMEnergy SM 1.2dd1.61+0.09.01
6.000.51SOS SOS ......2.53+0.42 ...
53.7625.50SPX SPXC ... 21 50.30+0.52 ...
49.9415.74SPXFLOW FLOW ...dd46.99+0.77 ...
34.0917.54STAGIndl STAG 4.4 45 32.74+0.09.12
40.9613.00StoreCapital STOR 5.1 24 28.12+0.98.36
42.9823.02SabineRoyalty SBR 9.1 10 28.67–0.28.1959
1.890.74SafeBulkers SB ...dd .98–0.03 ...
12.434.43SafeguardSci SFE .0dd6.15+0.141.00
71.5531.83Safehold SAFE .9 62 71.00+5.46.1622
48.1311.61SailPointTechs SAIL ...cc45.52+0.66 ...
284.50115.29Salesforce.comCRM ... 98 250.52–8.03 ...
21.986.28SallyBeauty SBH ... 10 9.37–0.13 ...
3.261.39SanJuanBasin SJT 4.2^26 3.00+0.18.014
10.109.56SandbridgeAcqnSBG.UT ......9.96–0.02 ...
5.160.70SandRidgeEnergy SD ...dd1.92+0.27 ...
10.633.32SandstormGoldSAND ...cc8.16–0.26 ...
27.219.74SantanderCons SC 4.1 27 21.39+0.77.22
28.705.94SaratogaInvt SAR 9.5^5 19.28–1.25.41
22.731.25Sasol SSL ...dd6.30+0.05 ...
57.2923.49SaulCenters BFS 8.0 20 26.50+0.11.53
41.1411.87Schlumberger SLB 3.2dd15.40+0.43.125
28.1315.36SchneiderNatl SNDR 1.1 26 24.03–0.43.065
51.6528.00SchwabC SCHW1.8^19 40.35+1.06.18
46.6520.00SchweitzerMaudSWM 5.2 12 34.12+0.31.44
96.8045.45ScienceApplicatSAIC 1.9 23 77.77–3.40.37
67.5110.85ScorpioBulkersSALT 1.4dd14.18–0.88.05
40.4510.22ScorpioTankersSTNG 3.7 4 10.71–0.49.10
176.0876.50ScottsMiracleGroSMG 1.6 28 158.93–7.255.00
13.453.53ScullyRoyalty SRL ...dd4.00–0.50 ...
28.858.86SculptorCapMgmt SCU .0dd11.32+0.02.53
176.9027.51Sea SE ...dd162.96–2.24 ...
20.735.25SeabridgeGold SA ...dd19.34–0.12 ...
43.3717.06SealedAir SEE 1.6 15 41.29–0.35.16
36.966.75SeaWorldEnt SEAS ...dd23.82+1.15 ...
9.682.22SelectEnergySvcsWTTR ...dd3.44–0.18 ...
28.6110.00SelectMedical SEM ... 19 23.17+0.35 ...
29.0015.76SelectQuote SLQT ......17.97–1.58 ...
161.8788.00SempraEnergy SRE 3.1 9 133.86+5.751.045
54.7218.25SensataTechs ST ... 88 48.90+1.61 ...
70.9038.24SensientTech SXT 2.2 44 70.28+1.82.39
8.291.68SequansCommsSQNS ...dd5.14+0.02 ...
45.705.00SeritageGrowth SRG ...dd14.15+0.68 ...
52.8933.93ServiceCorp SCI 1.7 20 44.47+0.35.19
533.37234.06ServiceNow NOW ...cc514.01–10.86 ...
85.5030.01ShakeShack SHAK ...dd74.74+4.47 ...
20.9012.20ShawCommB SJR 5.1 18 17.69+0.18.0726
22.705.70ShellMidstreamSHLX19.3 7 9.55+0.24.46
725.91325.43SherwinWilliamsSHW .8 36 683.31–12.011.34
62.5930.00Shift4Paymts FOUR ...dd55.98–3.42 ...
39.7417.09ShinhanFin SHG 4.2 5 27.40+2.831.3575
1146.91282.08Shopify SHOP ...dd1026.22–40.99 ...
62.8728.76Shutterstock SSTK 1.1 69 62.72+1.76.17
13.893.50Sibanye-StillwaterSBSW .7 16 12.79+0.36.0959
31.445.60SignetJewelers SIG .0dd26.54+3.75.37
12.951.50SilverBowRscsSBOW ...dd5.12+0.83 ...
20.997.60SilvergateCapital SI ... 19 20.69+3.81 ...
158.4042.25SimonProperty SPG10.2 12 66.88+2.061.30
104.3447.02SimpsonMfg SSD .9 26 96.96+0.20.23
137.7353.29SiteOneLandscapeSITE ... 55 125.47–10.27 ...
46.868.75SixFlags SIX .0dd22.68+3.39.25
44.5017.06SkechersUSA SKX ... 37 34.22+1.12 ...
37.0310.82SkylineChamp SKY ... 29 27.09–0.05 ...
40.0715.10SlackTech WORK ...dd28.76–3.49 ...
60.8030.91Smartsheet SMAR ...dd56.09–0.07 ...
58.0533.81SmithAO AOS 1.9 30 54.93–0.44.26
52.2626.07Smith&Nephew SNN 1.9 43 38.48–0.80.288
125.6291.88Smucker SJM 3.1 15 115.54–2.34.90
43.197.89Snap SNAP ...dd43.17+15.34 ...
172.6190.72SnapOn SNA 2.6^16 169.39+10.231.08
319.00208.55Snowflake SNOW ...dd265.05+22.53 ...
27.0010.55SocCapHedIIAIPOB ......19.44–3.47 ...
14.5310.05SocialCapHedIIIPOC.UT ......10.87–0.52 ...
7.892.60SocCapHedIIWtIPOB.WT ......6.12–0.55 ...
29.3210.10SocialCapHedIIIIPOB.UT ......21.15–3.68 ...
13.3510.07SocialCapHedIIIIPOC ......10.20–0.48 ...
4.261.94SocialCapHedWtIPOC.WT ......2.08–0.38 ...
12.2710.56SocialCapHedIVIPOD.UT ......11.19–0.25 ...
10.9010.42SocialCapHedVIPOE.UT ......10.55–0.10 ...
10.6510.13SocialCapHedVIIPOF.UT ......10.29–0.18 ...
37.5815.20SOQUIMICH SQM 1.2 44 37.28+2.68.1777
8.942.95Sogou SOGO ...cc8.88 ... ...
14.754.50SolarisOilfield SOI 6.7dd6.30+0.02.105
22.3211.50SolarWinds SWI ...cc21.71+0.05 ...
46.849.00SonicAutomotive SAH 1.0dd39.48–0.10.10
62.7737.30SonocoProducts SON 3.2 20 53.21–2.16.43
84.1550.94Sony SNE .4 15 75.43+2.76.2276
33.4318.24SoJerseyInd SJI 5.8...20.48+0.68.295
53.1432.07SouthJerseyIndsUn SJIU10.3...35.10+1.26.9063
71.1041.96Southern SO 4.2^20 60.85+2.50.64
57.7536.39SouthernUnSeriesASOLN 6.3...51.05+1.65.8438
52.1923.43SoCopper SCCO3.1 34 51.95+4.01.40
58.8322.47SouthwestAir LUV .0dd42.79+3.11.18
89.3845.68SouthwestGasSWX 3.3 18 69.20+2.36.57
3.901.06SouthwesternEnerSWN ...dd3.14+0.37 ...
23.909.90SpartanEnergySPAQ.UT ......11.30–3.51 ...
21.609.75SpartanEnergySPAQ ...cc10.32–3.10 ...
7.600.27SpartanEnerWtSPAQ.WT ......2.41–1.44 ...
64.7219.59SpectrumBrands SPB 2.8dd60.55–1.92.42
87.9650.58Spire SR 4.2 51 58.68+1.73.6225
92.8113.69SpiritAeroSys SPR .2dd20.48+1.25.01
47.507.01SpiritAirlines SAVE ...cc18.58+2.40 ...
54.6318.37SpiritRealtyCap SRC 7.4 50 33.66+1.21.625
10.889.89SportsEntAcqnSEAH.UT ......9.99–0.06 ...
299.67109.18Spotify SPOT ...dd283.49+20.94 ...
18.789.83SpragueRscs SRLP17.0 20 15.71+0.02.6675
43.6313.30Sprott SII 2.7 49 33.63–0.32.2131193.4432.33Square SQ ...cc176.77–9.58 ...
27.1315.32St.Joe JOE ... 49 26.63+1.01 ...
55.8533.94StandardMotor SMP .0 23 46.58–0.37.25
81.6937.50StandexInt SXI 1.5 40 65.06+1.57.24
180.9470.00StanleyBlackDck SWK 1.6 34 178.01+1.63.70
112.0450.68StanleyB&DUn SWT 4.8...109.49+0.631.3125
33.8121.11Stantec STN 1.5^24 30.57+0.07.116
9.956.11StarGroup SGU 5.5 10 9.60+0.09.1325
10.539.89StarPeakEnerSTPK.UT ......10.07–0.10 ...
10.009.65StrPeakEnerA STPK ......9.74–0.06 ...
2.001.01StrPeakEnerWtSTPK.WT ......1.23–0.12 ...
6.182.51StarrettA SCX ...dd2.95 ... ...
8.302.75Startek SRT ...dd5.20–0.05 ...
26.337.59StarwoodPropSTWD12.6 11 15.18–0.14.48
85.8942.10StateStreet STT 3.2 10 65.31–1.27.52
12.994.31SteelPartners SPLP ...dd5.79–0.13 ...
23.027.02Steelcase SCS 3.3 11 12.06–0.10.10
119.3369.33Stepan SCL .9 23 118.27+3.23.305
192.97105.69Steris STE .9 39 187.54–1.34.40
21.637.01SterlingBancorp STL 2.1^11 13.58+1.33.07
49.4820.26StewartInfo STC 2.7 12 44.63–1.85.30
69.1031.13StifelFinancial SF 1.1 12 62.53+3.15.17
35.3414.67STMicroelec STM .5 34 34.01–0.30.042
1.680.46StoneMor STON ...dd .92–0.03 ...
33.8413.87Stoneridge SRI ...dd23.30+0.84 ...
227.39124.54Stryker SYK 1.0^53 221.90–2.15.575
21.1012.48StudioCity MSC ...dd15.52+0.20 ...
90.7438.44SturmRuger RGR 1.7 23 61.58–4.955.00
24.458.64SuburbanPropane SPH 6.6 22 18.10+1.61.30
7.564.49SumitomoMitsSMFG5.1 7 5.74+0.10.1854
12.592.32SummitHotelProp INN .0dd5.82+0.68.18
25.227.51SummitMaterials SUM ... 22 19.79+0.47 ...
5.300.50SummitMidstreamSMLP .0dd .85+0.03.125
173.9895.34SunComms SUI 2.2cc141.60–4.44.79
50.1324.37SunLifeFinancial SLF 3.9 14 42.40+1.00.4164
6.642.33SunCokeEnergy SXC 5.9dd4.07+0.31.06
34.569.61SuncorEnergy SU 5.0dd12.53+0.65.1608
2.810.68SunlandsTech STG ...dd1.63+0.09 ...
33.016.12SunnovaEnergyNOVA ...dd26.86–2.14 ...
34.0910.46Sunoco SUN13.1 21 25.23+0.41.8255
14.475.75SunstoneHotelInv SHO .0dd8.28+0.63.05
4.450.90SuperiorIndsIntl SUP ...dd1.46+0.11 ...
10.1510.06SupernovaPtrsSPNV.UT ......10.13+0.13 ...
10.759.70SustOppsAcqnASOAC ......9.97–0.05 ...
11.559.85SustOppsAcqnUnSOAC.UT ......10.61–0.27 ...
2.400.67SustOppsAcqnWtSOAC.WT ......1.36–0.13 ...
10.844.43Suzano SUZ ...dd9.03+0.09 ...
19.9910.30Switch SWCH1.3cc15.52–0.42.05
26.009.60SwitchbackEnerSBE.UT ......16.80+0.32 ...
17.609.38SwitchbackEnerA SBE ...cc15.61+0.40 ...
5.450.30SwitchbackEnerWtSBE.WT ......4.45+0.14 ...
38.1812.15SynchronyFin SYF 3.2 13 27.75–1.63.22
156.3652.06Synnex SNX .0 15 145.38–3.44.40
40.3210.91SynovusFin SNV 4.9 12 26.81+2.91.33
85.9826.00Sysco SYY 2.8cc64.80–0.98.45
26.5714.00Systemax SYX 2.3 19 24.22–0.02.14T
83.6841.24TALEducation TAL ...cc70.31–9.42 ...
57.9232.37TCEnergy TRP 5.8 12 42.18–0.85.6035
44.6518.00TCPipeLines TCP 8.8 8 29.66–0.71.65
109.2748.62TEConnectivity TEL 1.8dd106.30–1.46.48
18.319.61Tegna TGNA 2.1 12 13.29+1.19.07
20.9113.54Telus TU 4.8^21 18.38+0.18.2207
23.659.59Ternium TX ... 22 21.50+0.69 ...
50.4415.24TFIIntl TFII 1.6 18 50.23+1.32.1969
64.9532.72TJX TJX .0cc57.02+0.37.23
10.1010.00TPGPaceBenFinTPGY.UT ......10.02–0.01 ...
10.2010.00TPGPaceTechOppsPACE.UT ......10.03–0.08 ...
21.302.45TPGREFin TRTX 9.8dd8.17–0.22.20
19.595.89TRIPointe TPH ... 8 17.92–1.08 ...
10.359.91TailwindAcqnTWND.UT ......9.98+0.02 ...
... ...TailwindAcqnATWND ......9.62 ... ...
... ...TailwindAcqnWtTWND.WT ...... .75 ... ...
91.2742.70TaiwanSemi TSM 1.5 28 88.31+1.61.4253
20.9312.43TakedaPharm TAK 3.8 53 16.66–0.01.4191
31.345.00TalosEnergy TALO ...^4 7.52+0.48 ...
17.564.05Tanger SKT .0dd6.87+0.76.3575
30.4010.18Tapestry TPR .0dd21.43+1.90.3375
42.133.66TargaResourcesTRGP 2.3dd17.11+0.56.10
167.4290.17Target TGT 1.7 23 160.23–4.69.68
99.6953.95TaroPharm TARO ...dd60.00+0.58 ...
14.033.92TataMotors TTM ...dd9.32+0.52 ...
53.4026.24TaubmanCtrs TCO .0dd35.35+0.71.675
28.476.39TaylorMorrisonTMHC ... 18 25.25–1.84 ...
18.643.75Team TISI ...dd5.97+0.11 ...
21.844.49TechnipFMC FTI 2.0dd6.47–0.41.13
17.775.60TeckRscsB TECK 1.1dd13.85+0.30.0379
5.762.01Teekay TK ...dd2.05–0.16 ...
16.747.00TeekayLNGun TGP 8.9 9 11.29+0.44.25
26.929.71TeekayTankers TNK ... 1 9.96–0.94 ...
16.8212.12TejonRanch TRC ... 45 14.95+0.23 ...
253.0067.46TeladocHealthTDOC ...dd216.32–4.97 ...
12.356.41TelecomArgentina TEO ...dd7.44+0.19 ...
398.99195.34TeledyneTech TDY ... 33 340.46+7.26 ...
409.27221.27Teleflex TFX .4^36 366.24+0.85.34
14.687.53TelefonicaBras VIV 7.0 13 7.79+0.14.0632
7.933.39Telefonica TEF 8.7dd3.71+0.09.2173
30.7016.06TelekmIndonesia TLK 3.3 14 18.04–0.81.824
26.8414.05Telephone&Data TDS 3.9 12 17.36–0.70.17
100.3922.00TempurSealy TPX ... 24 88.63–5.70 ...
23.549.10Tenaris TS .0dd10.38+0.56.26
17.979.22TencentMusic TME ... 45 14.92+0.67 ...
39.3710.00TenetHealthcare THC ...dd29.16+0.20 ...
87.0646.64Tennant TNC 1.4 26 62.02–1.29.22
16.292.21Tenneco TEN ...dd9.21+0.45 ...
31.4217.62Teradata TDC ... 21 20.56–1.23 ...
31.2811.54Terex TEX .0 70 26.81+2.38.12
48.4317.63Terminix TMX ...^96 47.69+0.41 ...
64.2442.12TerrenoRealty TRNO 1.9 56 60.12+0.14.29
2.130.22TetraTech TTI ...dd .58+0.01 ...
13.766.25TevaPharm TEVA ...cc 9.35–0.06 ...
838.50295.05TexasPacLand TPL 2.1 17 477.98+8.566.00
17.335.50Textainer TGH ... 18 16.42+2.08 ...
51.5320.26Textron TXT .2^22 35.19–1.08.02
485.00250.21ThermoFisherSci TMO .2 39 480.17+11.58.22
27.7310.54Thermon THR ... 91 11.71–0.16 ...
11.525.64ThirdPointReinsTPRE ...dd8.20+0.20 ...
83.7552.23ThomsonReuters TRI 1.9 26 81.95–0.82.38
121.3332.30ThorIndustries THO 1.9 22 88.23–7.00.41
12.564.603DSystems DDD ...dd7.66+0.89 ...
182.55114.043M MMM 3.5 19 169.80–1.171.47
20.294.09Tidewater TDW ...dd6.21+0.09 ...
2.400.50TidewaterWtATDW.WTA ...... .54–0.04 ...
2.120.21TidewaterWtBTDW.WTB ...... .26+0.02 ...
134.4297.16Tiffany TIF 1.9 61 123.54+0.82.58
12.753.46Tilly's TLYS .0cc 6.91–0.211.00
20.3210.29Tim TIMB 1.2^12 11.43–0.08.1841
61.8222.26Timken TKR 1.8 15 61.26+1.43.28
8.002.16TimkenSteel TMST ...dd4.12–0.02 ...4.011.05TItanIntl TWI .0dd2.80–0.18.005
50.4213.28TollBros TOL .9 14 47.26–1.17.11
38.9228.99TootsieRoll TR 1.2 32 30.56–0.38.09
191.7954.83TopBuild BLD ... 29 179.24–7.23 ...
88.9652.07Toro TTC 1.2 31 84.82–1.66.25
58.4033.74TorontoDomBk TD 5.2 12 46.06+0.27.5968
11.2010.25TortoiseAcqnIISNPR.UT......10.37–0.06 ...
56.9122.13Total TOT ...dd32.87–0.13 ...
10.343.54TownsquareMedia TSQ .0dd4.71–0.02.075
145.41108.01ToyotaMotor TM 1.5 13 133.28+2.642.2251
132.2670.00TraneTech TT 1.6 33 129.22–1.99.53
8.503.63Transalta TAC 2.0 28 6.52–0.06.0317
41.5016.00TrancntlRlty TCI ...dd23.74–1.26 ...
673.51200.06TransDigm TDG .0 45 501.97+9.9832.50
7.280.73Transocean RIG ...dd .84+0.05 ...
8.143.72TransportadGas TGS ... 5 4.74–0.01 ...
101.1652.50TransUnion TRU .3 53 86.05–1.18.075
141.8776.99Travelers TRV 2.7 14 125.97+12.65.85
11.4110.22TrebiaAcqn TREB.UT......10.67+0.17 ...
10.759.86TrebiaAcquisitionTREB ......9.96–0.12 ...
1.900.95TrebiaAcqnWtTREB.WT......1.46–0.07 ...
9.074.23TrecoraResourcesTREC ...dd6.65–0.08 ...
23.4811.31Tredegar TG 3.1cc15.62–0.28.12
56.0333.50TreeHouseFoods THS ...dd42.15+1.90 ...
81.2328.11Trex TREX ... 54 76.64–0.56 ...
14.909.38TrineAcqnUnTRNE.UT......11.93+0.24 ...
12.999.40TrineAcqn TRNE ...cc10.65–0.02 ...
4.010.35TrineAcqnWt TRNE.WT......1.98–0.08 ...
73.8227.79TriNet TNET ... 16 72.25+2.10 ...
24.6414.53TrinityIndustries TRN 3.6dd21.12–0.25.19
50.1414.16Trinseo TSE 4.6dd34.44+3.92.40
21.519.13Triple-SMgmt GTS ... 10 19.86–0.58 ...
17.062.80TriplePtVent TPVG13.2 28 10.90–0.10.36
41.5419.80TritonIntl TRTN 5.4 11 38.24+1.28.52
29.383.02TriumphGroup TGI .0dd7.79+1.00.04
12.403.97Tronox TROX 2.9 94 9.71+0.34.07
24.9812.02TrueBlue TBI ...dd18.43+0.55 ...
56.9224.01TruistFinl TFC 4.1 15 43.94+2.29.45
23.857.06TsakosEnergy TNP 6.0 12 8.36+0.23.375
20.135.79TufinSoftware TUFN ...dd7.20–0.31 ...
27.191.15Tupperware TUP ...dd22.48+0.36 ...
6.364.36TurkcellIletism TKC 1.6 8 5.13–0.10.1178
34.5614.09TurningPoint TPB .6cc31.68–0.20.05
1.200.30TurquoiseHill TRQ ... 5 .79+0.01 ...
19.482.61TutorPerini TPC ...dd13.75+0.82 ...
341.7068.06Twilio TWLO...dd306.10–20.37 ...
30.457.22TwinRiver TRWH.0dd24.59+0.49.10
50.5320.00Twitter TWTR...dd50.44+4.63 ...
15.852.25TwoHarbors TWO13.5dd5.41+0.19.14
404.77245.00TylerTech TYL ... 88 404.40+5.88 ...
94.2442.57TysonFoods TSN 2.8 12 60.05+0.34.42U
13.497.48UBSGroup UBS 2.9 8 12.44+0.82.365
51.2529.20UDR UDR 4.4 52 32.79–0.22.36
48.5921.75UGI UGI 3.7 16 35.86+1.47.33
16.648.63UMHProp UMH 5.1dd14.18+0.34.18
65.7637.16Unitil UTL 3.8 19 39.94–0.25.375
18.323.52USACompressionUSAC19.3dd10.88+0.16.525
37.9923.91USCellular USM ... 14 29.42–0.53 ...
10.731.00USDPartners USDP13.7dd3.25+0.11.111
42.438.32USFoods USFD ...dd25.29+0.46 ...
148.4845.13USPhysTherapyUSPH 1.6 34 82.10–3.89.32
8.000.79USSilica SLCA .0dd2.93+0.09.02
11.342.65USXpress USX ...cc7.08–2.98 ...
41.8613.71Uber UBER ...dd36.75+3.03 ...
207.24110.01Ubiquiti UI .8 33 191.30–7.60.40
6.681.97UltraparPart UGP 2.8 67 3.27–0.03.0546
21.967.15UnderArmourA UAA ...dd14.66+1.66 ...
19.656.37UnderArmourC UA ...dd12.74+1.44 ...
27.857.48Unifi UFI ...dd13.30–0.14 ...
217.90121.89Unifirst UNF .6 24 170.43–21.49.25
62.7042.00Unilever UN 2.5 24 60.65–0.96.4845
63.8944.06Unilever UL 3.0 25 61.32–1.44.4845
210.95105.08UnionPacific UNP 2.1 24 188.14–21.71.97
18.137.89Unisys UIS ...dd12.09+0.02 ...
5.912.10UnitedMicro UMC 1.8 27 5.58+0.37.1361
23.385.00UnitedNatFoodsUNFI ...dd16.15–3.34 ...
178.0182.00UPSB UPS 2.4 34 171.90–2.541.01
203.5758.85UnitedRentals URI ... 13 188.24–4.70 ...
61.1128.36USBancorp USB 4.1 13 40.66+1.52.42
14.524.54USSteel X .4dd9.95+0.99.01
335.65187.72UnitedHealth UNH 1.5 19 330.60+0.701.25
103.9765.11UnitySoftware U ......97.28+4.72 ...
24.776.40Univar UNVR ...cc19.00+0.89 ...
58.3037.04Universal UVV 7.3 14 42.17–0.18.77
132.4152.77UniversalHealth UHT 4.8 40 57.45+2.35.69
148.2765.20UniversalHealthB UHS .0 14 115.58+2.69.20
30.7913.55UnivInsurance UVE 4.5 53 14.35+0.03.16
9.762.75UnvlTechInst UTI ...dd5.22+0.11 ...
31.329.58UnumGroup UNM 5.7 4 20.02+1.37.285
21.746.98UrbanEdgeProp UE .0 10 10.50+0.57.22
19.878.18UrstadtBiddle UBP 5.6 28 8.93 ....125
24.888.22UrstadtPropA UBA 5.6 31 10.04+0.48.14
92.2643.01UsanaHealth USNA ... 16 85.86+8.74 ...
19.169.84UtzBrands UTZ 1.1cc17.68–0.08.05
7.001.15UtzBrandsWtUTZ.WT......6.38–0.10 ...V
10.183.56VEREIT VER 4.6dd6.75+0.10.077
100.2545.07VF VFC 2.6dd74.83–0.99.49
10.039.89VGAcqn VGAC.UT......9.96+0.05 ...
12.447.04ViaOptronics VIAO ......9.00+1.18 ...
28.759.85VICIProp VICI 5.5 26 24.11+0.43.33
5.351.26VOCEnergy VOC11.7 4 1.92+0.40.085
2.600.70VaalcoEnergy EGY ...dd .97–0.04 ...
255.37125.00VailResorts MTN .0cc250.01+15.991.76
13.676.49Vale VALE ... 45 11.31+0.22 ...
101.9931.00ValeroEnergy VLO 9.3dd41.97+1.75.98
26.289.02Valhi VHI 2.4 10 13.49–0.18.08
154.8682.60ValmontInds VMI 1.2 23 148.53+10.87.45
23.909.06Valvoline VVV 2.2 17 20.31+0.61.113
54.426.86Vapotherm VAPO ...dd31.85+2.15 ...
176.1989.62VarianMed VAR ... 56 172.56+0.60 ...
14.427.92VectorGroup VGR 7.8 24 10.31–0.17.20
59.2428.90Vectrus VEC ... 16 41.76+1.18 ...
9.413.24Vedanta VEDL ...dd5.63+0.52 ...
313.99118.11VeevaSystemsVEEV ...cc296.85–9.42 ...
14.902.24VelocityFinl VEL ...dd4.49–0.24 ...
4.311.12VenatorMaterialsVNTR ...dd2.05–0.02 ...
70.5313.35Ventas VTR 4.3 39 42.24–0.46.45
18.905.25Veoneer VNE ...dd17.78–0.56 ...
24.665.70Veritiv VRTV ...dd16.59–1.23 ...
62.2248.84Verizon VZ 4.3 13 57.96–0.09.6275
16.891.50VermilionEnergy VET .0dd2.94+0.33.1729
19.497.43Verso VRS 4.8 2 8.31+0.083.00
19.184.75Vertiv VRT ...dd18.84+0.50 ...22.205.80VertivUn VERT.UT ......21.26+1.66 ...
8.710.48VertivWt VRT.WT ......7.50+0.43 ...
70.2311.25Viad VVI .0dd22.51+0.45.10
27.633.16VinceHolding VNCE ...dd4.72–0.46 ...
24.4610.17Vipshop VIPS ... 20 18.97–0.43 ...
42.496.90VirginGalactic SPCE ...dd19.14–3.30 ...
7.792.85VirnetX VHC .0^1 5.88+0.051.00
217.35133.93Visa V .6 39 198.01–2.25.30
23.2511.23Vishay VSH 2.1 27 17.83+0.09.095
37.6216.56VishayPrecision VPG ... 27 26.21–0.80 ...
8.591.80VistaOil&Gas VIST ...dd2.20–0.05 ...
23.504.29VistaOutdoor VSTO ...dd20.96+0.24 ...
27.9611.30Vistra VST 2.8^17 19.28+0.26.135
2.560.26VistraWt VST.WTA ...... .27–0.10 ...
32.008.51VivintSmartHomeVVNT ...dd17.92–0.22 ...
8.500.37VivintSmartHmWtVVNT.WT ......6.72–0.17 ...
173.3786.00VMware VMW ... 35 149.20–3.41 ...
33.8515.89VoceraComm VCRA ...dd32.64–0.13 ...
39.0026.36Vontier VNT ......30.29+2.03 ...
68.6827.64VornadoRealty VNO 6.2...34.07+0.06.53
63.8129.75VoyaFinancial VOYA 1.1 19 52.54+1.73.15
153.8865.56VulcanMatls VMC .9 31 145.41–1.01.34
11.2410.30VyGlblGrowthVYGG.UT ......10.55–0.04 ...W
6.101.07W&TOffshore WTI ... 2 1.73+0.03 ...
109.5368.01WECEnergy WEC 2.5 28 102.16+0.60.6325
236.5271.12WEX WEX ... 51 146.49–3.34 ...
75.8634.26WNS WNS ... 32 63.85+0.92 ...
93.1038.62W.P.Carey WPC 6.3 34 66.79+0.231.044
70.8027.18WPP WPP 1.5dd43.71+1.28.6594
14.431.94WPXEnergy WPX ...dd4.77+0.20 ...
16.186.26WabashNationalWNC 2.2dd14.78+0.52.08
81.7535.07Wabtec WAB .8 28 62.06–1.27.12
18.029.87Waddell&ReedFinWDR 5.9 12 16.87–0.77.25
79.7424.55Walker&Dunlop WD 2.3 10 62.21+2.88.36
151.33102.00Walmart WMT 1.5 23 143.85–0.86.54
23.739.46WarriorMetCoal HCC 1.3 10 14.92–0.32.05
4.620.56WashingtonPrimeWPG .0dd .63+0.03.125
32.2218.01WashingtonREITWRE 6.2 36 19.25–0.37.30
106.0970.87WasteConnectionsWCN .7cc103.62–0.52.185
126.7985.34WasteMgt WM 1.9 31 116.70+0.83.545
245.68154.39Waters WAT ... 28 221.95+10.85 ...
249.30132.97Watsco WSO 3.0^35 235.42–4.421.775
242.80139.00WatscoB WSO.B3.0 35 235.28–2.711.775
114.4569.02WattsWater WTS .8 33 112.48+0.46.23
349.0821.70Wayfair W ...dd265.85–31.23 ...
54.0418.16WebsterFin WBS 4.7 13 33.74+4.94.40
6.500.73Weidai WEI ... 4 1.90+1.05 ...
32.1712.21WeingartenRealty WRI 4.2^9 16.98+0.94.18
59.3932.44WeisMarkets WMK 2.6 13 47.57–1.36.31
19.813.17Welbilt WBT ...cc7.35+0.48 ...
54.7522.00WellsFargo WFC 1.7 63 23.28+0.42.10
92.0724.27Welltower WELL 4.3 76 56.26+1.98.61
61.3213.52WescoIntl WCC ... 16 45.50–0.94 ...
303.14124.53WestPharmSvcs WST .2^68 281.93–10.13.16
58.9420.90WestAllianceBcp WAL 2.4 10 42.15+4.64.25
11.331.37WesternAssetMortWMC 9.5dd2.11–0.07.05
23.142.90WesternMidstrmWES16.6 10 9.38+0.91.311
28.4517.39WesternUnion WU 4.1 15 21.97–0.10.225
75.6528.99WestlakeChem WLK 1.5 24 71.66+1.68.27
26.4810.31WestlakeChemPtrsWLKP 9.7 11 19.38+0.47.4714
19.917.98WestpacBankingWBK 8.9 15 13.48+0.20.551
44.3921.50WestRock WRK 2.0 13 40.24–0.74.20
31.9210.50Westwood WHG .0 48 11.26–0.24.43
31.5813.10Weyerhaeuser WY .0 72 29.43–0.10.34
57.8918.66WheatonPrecMetWPM .8 62 48.57–1.29.10
207.3064.00Whirlpool WHR 2.5 14 198.11–3.461.25
1168.21629.21WhiteMtnIns WTM .1 31 952.47+53.701.00
14.654.71WhitestoneREITWSR 6.6 14 6.41+0.35.035
28.0013.44WhitingPetrol WLL ...dd16.54–0.29 ...
8.122.95WideOpenWestWOW ... 20 5.25–0.11 ...
50.0530.42WileyA JW.A 4.2dd32.93+0.70.3425
49.4130.44WileyB JW.B 4.2dd32.53+0.37.3425
24.178.41Williams WMB 8.0cc19.96+0.69.40
107.0926.01Williams-SonomaWSM 2.1 19 99.38–5.62.48
72.6516.94Winnebago WGO 1.0 26 48.34–6.82.12
5.502.52Wipro WIT ... 22 5.04+0.03 ...
34.7012.19WolverineWwideWWW 1.4 41 28.20+0.05.10
32.2215.54WooriFin WF 5.3 9 24.88+2.741.7264
61.5022.01Workiva WK ...dd56.61–2.04 ...
44.3720.04WorldFuelSvcs INT 1.7 11 23.39+0.71.10
69.7729.10WWEnt WWE 1.3 23 38.28–1.50.12
51.7019.28WorthingtonIndsWOR 2.0 4 50.78+1.07.25
53.1313.74WyndhamDestWYND3.3dd36.00+3.38.30
63.6614.50WyndhamHtls WH .6dd52.35+2.07.08XYZ
2.170.47XFinancial XYF ...dd .84+0.24 ...
101.8538.47XPOLogistics XPO ...cc95.35–0.66 ...
22.396.15XeniaHotels XHR .0dd9.42+0.77.275
39.4714.22Xerox XRX 5.1 10 19.73–0.35.25
4.181.68XinyuanRealEst XIN12.2dd1.96–0.09.025
23.1010.00XPeng XPEV ...dd20.05–1.72 ...
93.1554.62Xylem XYL 1.1 66 91.59+0.07.26
55.0415.28Yeti YETI ... 65 50.74–1.32 ...
12.142.25YPF YPF ...dd3.61+0.05 ...
10.996.26Yalla YALA ... 30 8.99+0.08 ...
7.022.23YamanaGold AUY 1.2 21 5.80–0.13.0175
37.4912.89Yelp YELP ...dd20.98+0.94 ...
20.908.56Yext YEXT ...dd17.45–0.30 ...
7.382.70YirenDigital YRD ... 5 3.34–0.09 ...
47.7012.01Youdao DAO ...dd26.50–4.05 ...
10.2810.00YucaipaAcqnYAC.UT ......10.12–0.12 ...
10.159.80YucaipaAcqnA YAC ......9.85–0.06 ...
1.300.92YucaipaAcqnWtYAC.WT ...... .92–0.23 ...
110.7154.95YumBrands YUM 1.9 30 101.28+2.75.47
59.3538.33YumChina YUMC .0 42 55.27+1.79.12
38.9920.26ZTOExpress ZTO .0 31 30.27+1.43.29
116.5450.23Zendesk ZEN ...dd110.24–1.99 ...
161.1174.37ZimmerBiomet ZBH .7cc142.71–4.22.24
168.9690.14Zoetis ZTS .5^49 163.49–0.06.20
17.796.21Zuora ZUO ...dd10.81–0.18 ...
52.7520.33Zymeworks ZYME ...dd40.98–4.98 ...NYSEARCA
26.5024.00CabanaTargetDrawdown7TDSB ... ...24.62–0.19 ...
14.595.92EmpireStateReal250 FISK .0...6.13–0.25.105
14.675.96EmpireStateReal60OGCP .0...6.17–0.25.105
14.735.70EmpireStateRealESESBA .0 ...6.18–0.30.105
106.5616.88USOilFund USO ......27.88–0.84 ...
21.985.91USBrentOilFd BNO ......10.53–0.28 ...
33.828.19USGasolineFd UGA ......19.32–0.42 ...
22.818.89USNatGas UNG ......12.10–0.18 ...
9.757.10US12mthNtlGas UNL ......8.90–0.06 ...
23.859.50US12moOilFd USL ......14.74–0.42 ...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