December 7, 2020 BARRON’S M15
New York Stock Exchange Composite List
16.496.00 FiatChrysler FCAU ...cc16.39+0.574.73 3.08 2.33 ...
49.2819.00FidNatlFin FNF 3.9^11 37.23+0.673.83 4.45 4.21.36
158.2191.68FidNatlInfo FIS .9dd149.86+1.58.665.76 6.65.35
2.95 1.22 FinVolution FINV 4.4 3 2.29+0.06 ...5.93 5.50.12
66.7829.36FirstAmerFin FAF 3.7 9 50.05+0.736.22 5.31 ... .46
11.013.50 FirstBanCorp FBP 2.3 22 8.81+0.53.76 .43 .91 .05
14.936.77 FirstCmwlthFin FCF 4.2 14 10.47+0.331.07.72 .87 .11
17.406.27 FirstHorizon FHN 4.6 9 13.18+0.451.38 ... ... .15
46.1225.89FirstIndRlty FR 2.4^26 41.96–0.521.89 1.04.85 .25
14.574.17 FirstMajestic AG ...dd11.01+0.82–.20 ... ... ...
142.1470.06FirstRepBank FRC .6 23 129.49–0.855.20 ...5.88.20
52.5222.85FirstEnergy FE 5.4 26 28.95+2.231.68 2.54 2.63.39
10.5010.00FirstMarkHorizonFMAC.UT ... ...10.45 ... ... ... ... ...
10.509.92FirstMarkHorizonAFMAC ... ...10.03–0.03 ... ... ... ...
2.10 1.40FirstMarkHorizonWtFMAC.WT ... ... 1.55–0.10 ... ... ... ...
23.638.70 Fisker FSR ...dd17.15–3.53.18–.15 –.23 ...
7.60 0.27 FiskerWt FSR.WT ... ... 5.00–0.18 ... ... ... ...
7.345.85 Fitbit FIT ...dd 7.25+0.07 ... ... ... ...
9.50 2.51 500.com WBAI ...dd 2.72–0.03 ...7.13 9.17 ...
9.31 3.62 FivePoint FPH ...cc 5.69+0.12.13 .21 .22 ...
211.3619.32FiverrIntl FVRR ...dd204.92–0.78–1.67 ... .71 ...
39.3116.76Flagstar FBC .5^5 36.73+0.913.80 8.94 5.87.05
329.85168.51FleetCorTech FLT ... 32 268.05+0.459.94 ... ... ...
11.803.40 FlexLNG FLNG 5.0 72 8.05+0.07.31 .521.04.10
86.3724.36Floor&Decor FND ... 51 83.50+1.841.44 1.03 1.41 ...
3.09 0.66FlotekIndustries FTK ...dd 2.40+0.31–.55 ... ... ...
25.1817.42FlowersFoods FLO 3.6 48 22.42+0.16.781.26 ... .20
51.2518.98Flowserve FLS 2.2 36 35.58+0.121.93 ... ... .20
20.902.85 Fluor FLR .0dd18.65+1.12–10.87–.34 ... .10
20.363.41 FlyLeasing FLY ... 3 9.37+0.787.15 1.15 1.15 ...
18.259.81 FlyingEagle FEAC ... ...17.76+4.71 ... ... ... ...
19.669.15FlyingEagleAcqnFEAC.UT ... ...18.61+4.81 ... ... ... ...
6.00 1.35 FlyingEagleWtFEAC.WT ... ... 5.90+2.45 ... ... ... ...
12.2110.13FoleyTrasimeneWPF.UT ... ...10.85+0.10 ... ... ... ...
10.759.74FoleyTrasimeneA WPF ... ...10.32+0.15 ... ... ... ...
2.99 1.20FoleyTrasimeneWtWPF.WT ... ... 1.76+0.09 ... ... ... ...
11.139.60 FoleyTrasIIA BFT ... ...10.62+0.18 ... ... ... ...
2.200.92 FoleyTrasIIWtBFT.WT ... ... 2.00+0.15 ... ... ... ...
11.359.95 FoleyTrasimII BFT.UT ... ...11.27+0.19 ... ... ... ...
98.0552.91FomentoEconMex FMX 1.8 97 76.72+2.39 ...22.37 61.15.7333
42.0017.46FootLocker FL 1.4 13 41.67+3.544.50 ... ... .15
9.57 3.96 FordMotor F .0dd 9.34+0.25 ...–.06 1.03.15
10.3510.11ForestRoadAcqnFRX.UT ... ...10.20+0.09 ... ... ... ...
23.119.43 Forestar FOR ... 16 20.08+0.141.26 1.70 2.00 ...
44.7228.59Fortis FTS 3.8 21 40.89+0.212.86 1.94 ....3861
74.2631.20Fortive FTV .4 47 71.28–0.151.97 2.76 2.42.07
23.123.69FortressTransport FTAI 5.7 14 23.05+1.822.59 –.65.61 .33
10.359.65FortressValueII FAII ... ...10.27–0.03 ... ... ... ...
10.659.95FortressValueIIFAII.UT ... ...10.60+0.04 ... ... ... ...
2.55 1.12FortressValueIIWtFAII.WT ... ... 2.06+0.34 ... ... ... ...
8.11 1.47 FortunaSilver FSM ... 53 6.64+0.36.15 ... ... ...
92.5933.90FortBrandsHomeFBHS 1.2 23 80.98–4.033.06 4.10 4.71.24
40.203.00ForumEnergyTech FET ...dd13.40–0.50–103.00 ... ... ...
21.627.99 FdnBuilding FBM ... 18 19.25 ... .93 .961.09 ...
32.5012.80FourCornersPropFCPT 4.5 26 28.38+0.171.06 1.09 1.16.3175
1.97 0.63FourSeasonsEducFEDU ...dd .96 ...–.33.31 .54 ...
166.1177.18Franco-Nevada FNV .8 95 130.55–0.541.83 ... ... .26
5.76 1.49 Frank'sIntl FI ...dd 2.86+0.44–1.05 ...–.21 ...
37.5212.61FranklinCovey FC ...dd22.61+0.14–.68.03 .43 ...
27.6014.91FranklinRscs BEN 4.6 15 23.71+1.441.59 2.77 2.84.27
25.434.82 FreeportMcM FCX .0dd25.06+1.54–.17 ... ... .05
46.5529.17FreseniusMed FMS 1.2^17 41.71–0.772.22 2.61 2.81.7073
37.4720.25FreshDelMonte FDP 1.2 54 25.79+0.761.37 ... ... .10
16.506.01 FrontYardRes RESI 3.7dd16.33–0.01–1.96 –1.26 –1.05.15
13.335.28 Frontline FRO25.6 2 6.63+0.02.812.23.61 .50
29.215.00 fuboTV FUBO ...dd27.00–0.10–1.57 –3.67 –1.48 ...
55.2823.68FullerHB FUL 1.2 24 53.22–0.512.52 2.62 3.23.1625
10.189.68 FusionAcqnA FUSE ... ... 9.98 ... ... ... ... ...
10.759.96 FusionAcqnUnFUSE.UT ... ...10.55+0.10 ... ... ... ...
1.400.45 FusionAcqnWtFUSE.WT ... ... 1.33+0.17 ... ... ... ...
14.878.75 FutureFuel FF 2.0 5 12.08–0.222.02.95 .80 .06GH
19.789.03GAMCOInvestors GBL .5^6 14.93+0.72 ...3.68 2.38.02
85.7550.69GATX GATX 2.3 16 84.83+3.515.81 ... ... .48
27.6214.24GCPAppliedTechs GCP ... 17 24.67+0.87.64 .72 .86 ...
18.428.00 GEOGroup GEO13.6 9 10.01+0.301.40 1.23 1.32.34
28.9011.92GFLEnvironmental GFL .1dd28.35+1.22 ...–.46.15 .01
69.0837.37GFLEnvUn GFLU 4.4 ...68.49+2.18 ... ... ... .75
34.5710.39GMS GMS ... 48 27.41–4.44.552.97 3.25 ...
12.659.64 GoAcqnA GOAC ... ... 9.88+0.03 ... ... ... ...
10.289.91GOAcquisitionUnGOAC.UT ... ...10.28+0.10 ... ... ... ...
1.40 0.75 GoAcqnWt GOAC.WT ... ... 1.25+0.18 ... ... ... ...
18.731.85 GOLLinhas GOL ...dd10.55+1.87–.17–3.94–.59 ...
15.245.20 GPStrategies GPX ... 26 12.48+0.64.90 .53 .77 ...
2.72 1.23 GSAcqnIIWt GSAH.WT ... ... 1.74–0.06 ... ... ... ...
11.4910.21GSAcqnII GSAH.UT ... ...10.85+0.02 ... ... ... ...
11.079.85 GSAcqnIIA GSAH ... ...10.40+0.03 ... ... ... ...
141.7819.04GSXTechedu GSX ...dd60.73–2.88 ...–3.62 –1.99 ...
15.773.38 GTTComm GTT ...dd 4.80+0.80–1.88 –2.75 –1.58 ...
10.349.20 GalileoAcqn GLEO ...cc10.13+0.10–.02 ... ... ...
0.84 0.15 GalileoAcqnWtGLEO.WT ... ... .60 ... ... ... ... ...
118.3965.09Gallagher AJG 1.6 29 116.02+0.163.52 4.60 ... .45
19.422.57 GameStop GME ...dd16.90+0.82–5.38 –2.07 ... ...
7.06 0.63 Gannett GCI ...dd 2.99+0.18–1.77 –4.40–.84 ...
26.995.26 Gap GPS .0dd21.47–0.28.93–2.15 ....2425
165.2776.91Gartner IT ... 65 154.92+2.372.56 4.13 4.05 ...
10.322.23 GasLog GLOG 5.8dd 3.42+0.17–1.37.46 .59 .05
16.351.51GasLogPartnersGLOP29.2dd 2.81+0.03–1.43 ... ... .01
14.305.42 GatesIndustrial GTES ... 51 13.10–0.262.37.70 .92 ...
7.535.78 GatosSilver GATO ... ... 7.16+0.44 ...–.52.83 ...
11.224.27GencoShipping GNK 1.0dd 7.93+0.39–1.34 ... ... .02
234.5575.50Generac GNRC ... 44 205.26–16.144.03 6.32 ... ...
190.08100.55GeneralDynamics GD 2.8 14 156.04+3.9811.98 ... ...1.10
13.265.48 GeneralElec GE .4 26 10.88+0.48–.62.42 .61 .01
66.1446.59GeneralMills GIS 3.4 16 60.44+0.313.56 3.63 3.69.51
46.7114.33GeneralMotors GM .0^20 44.40–0.664.57 ...5.84.38
53.205.52 Genesco GCO ...dd32.10–0.503.92–2.81 ... ...
22.202.58GenesisEnergy GEL 8.0dd 7.51+0.53 ... ... ... .15
1.86 0.40GenesisHealthcare GEN ...dd .52+0.01 ...–1.41 –6.61 ...
10.129.98GenesisParkAcqnUnGNPK.UT ... ...10.08+0.08 ... ... ... ...
9.60 4.60 GenieEnergy GNE 4.1 17 8.31–0.35 ... .25 .46.085
45.2019.41Genpact G 1.0 26 41.00–0.111.56 2.10 2.27.0975
107.0849.68GenuineParts GPC 3.2cc98.25–0.114.24 5.19 5.68.79
4.93 1.87 GenworthFin GNW ...dd 4.76+0.61.67 .40 .68 ...
22.535.44 GeoPark GPRK 1.1dd10.88+1.28.96–1.76.32.0412
5.34 1.65 Gerdau GGB .5 28 4.51+0.28.18 .09 .35.0198
33.6316.36GettyRealty GTY 5.4 25 28.99+0.311.19 1.14 1.26.39
14.209.79 GigCapital3 GIK ... ...12.25–0.22 ... ... ... ...
15.969.80 GigCapital3UnGIK.UT ... ...13.58–0.19 ... ... ... ...
2.950.38 GigCapital3WtGIK.WT ... ... 2.37–0.11 ... ... ... ...
10.609.60 GigCapital2 GIX ...dd10.24–0.01–.13 ... ... ...
0.44 0.17 GigCapital2RtGIX.RT ... ... .34 ... ... ... ... ...
12.3010.21GigCapital2UnGIX.UT ... ...12.00+0.04 ... ... ... ...
1.500.11 GigCapital2WtGIX.WT ... ... 1.18+0.09 ... ... ... ...
30.299.42 Gildan GIL .0dd27.49+0.841.27 –.44 1.40.154
18.999.44 Glatfelter GLT 3.2dd16.65+0.01–.49 ... .81.135
71.9623.31Glaukos GKOS ...dd70.23+2.26.37–1.66 –1.03 ...
48.2531.43GSK GSK 5.3 12 37.50+0.432.40 3.05 3.03.495915.936.67 GlobalBlue GB ...dd12.40+0.75.18 ... ... ...
2.68 0.20 GlobalBlueWtGB.WT ... ... 1.50+0.12 ... ... ... ...
5.25 2.54GlobalCordBlood CO ... 7 3.89–0.16.56 .45 .57 ...
15.956.98GlobalMedREITGMRE 5.6dd14.22+0.58.10 ... .21 .20
21.718.77GlobalNetLease GNL 9.1cc17.50+0.52.39 ... ... .40
20.696.30 GlobalPtnrs GLP11.1 7 17.11–0.17.812.68.88 .50
209.62105.54GlobalPayments GPN .4cc200.07+3.042.16 6.41 ....195
10.612.61GlobalShipLease GSL ......10.46+1.011.48 1.62 2.07 ...
210.8870.83Globant GLOB ...cc182.53–4.951.43 ...3.05 ...
111.4356.74GlobeLife GL .8 15 96.46+0.446.83 ...7.58.1875
61.3033.41GlobusMedical GMED ... 66 60.75+0.83 ...1.34 2.01 ...
89.0040.25GoDaddy GDDY ...dd83.87+4.37.76–3.031.73 ...
14.903.79 GoldFields GFI 1.4 30 8.70–0.02.20 .751.34.0929
22.508.00GoldmanSachsBDCGSBD 9.2 64 19.57+1.13.90 ... ... .05
250.46130.85GoldmanSachs GS 2.1 14 239.58+4.1821.03 19.03 24.361.25
39.6021.49Gorman-Rupp GRC 1.8 33 33.59–0.80 ...1.44 1.54.155
73.3626.75GraceWR GRA 2.1cc57.14+1.191.89 2.61 5.26.30
69.9138.43Graco GGG 1.0 38 66.99–1.312.00 1.85 1.84.175
13.125.56 GrafTechIntl EAF .4 6 9.86+1.992.58 ... ... .01
23.7710.36Graham GHM 2.7cc16.02–0.09.19 .27 .46 .11
655.54267.89GrahamHoldings GHC 1.3 12 463.45–0.60 ...20.77 23.211.45
427.90200.61Grainger GWW 1.5^35 404.77–9.8115.32 ...18.361.53
28.718.90 GraniteConstr GVA 1.9dd27.06+1.57.961.47 2.35.13
18.971.74GranitePointMtgGPMT11.8dd10.51+0.801.32 ...1.05.20
61.5628.12GraniteREIT GRP.UT3.8 12 58.84–0.02 ...4.27 4.24.1859
16.9510.41GraphicPkg GPK 1.9 33 16.19+0.63.701.10 1.04.075
23.078.53 GrayTelevision GTN ... 8 18.64+0.69 ...3.36 1.72 ...
21.858.55GrayTelevisionAGTN.A ... 7 16.23+0.58 ...3.36 1.72 ...
15.353.96 GreatAjax AJX 6.4^13 10.55+0.291.59.781.06.17
36.1410.86 GreatWesternBncp GWB .2dd18.85+1.59–12.241.55 2.02.01
64.9714.20GreenDot GDOT ... 60 55.28–0.741.88 ...2.25 ...
36.2312.89Greenbrier GBX 3.1 24 35.23–0.051.46.491.93.27
23.087.28 Greenhill GHL 1.4dd14.31+0.62.45–.23 1.07.05
15.179.79 GreenTree GHG ... 38 13.13+0.48.632.89 5.46 ...
51.2723.65GreifA GEF 3.5 23 50.74+0.952.89 3.16 3.69.44
55.2930.89GreifB GEF.B 5.2 16 51.22+1.014.33 3.16 3.69.66
27.539.15 Griffon GFF 1.6 17 19.97–1.211.19 1.51 1.75.08
136.3526.26Group1Auto GPI .9 10 126.60+5.219.3417.64 17.85.30
85.5329.35Grubhub GRUB ...dd68.87–1.16–.20.111.12 ...
135.3144.28GpoAeroportuar PAC ... 36 105.79+0.88 ... ...4.10 ...
210.3882.08GpoAeroportSur ASR ... 32 153.12+0.35 ... ... ... ...
8.92 3.32 GpoAvalAcc AVAL 4.8^11 6.39+0.81 ... .46 .57.0259
4.24 1.28GpoSupervielleSUPV 1.4 3 2.12+0.08 ... ... ....0409
12.614.65 GrupoTelevisa TV ...dd8.56+0.33.42 .24 .38 ...
23.583.64 Guess GES 2.3dd19.60+2.371.33 –.76 1.39.1125
129.6671.64Guidewire GWRE ...dd129.12+6.41–.33.11 .36 ...
15.6613.13GuildHldgs GHLD ......15.11+0.53 ...7.80 3.33 ...
158.2158.38HCAHealthcare HCA .0 16 157.68+4.6310.07 10.53 12.49.43
62.9331.61HCIGroup HCI 3.0^14 52.87+0.033.31 2.48 3.35.40
4.32 1.29 HC2Holdings HCHC ...dd3.46+0.19–.66–2.16–.98 ...
70.7529.50HDFCBank HDB ... 31 67.50–0.322.11 2.11 ... ...
2.30 0.35 HEXO HEXO ...dd1.08+0.21–1.32–.05 –.01 ...
10.109.86 HIGAcqn HIGA.UT ... ...10.05 ... ... ... ... ...
42.9016.61HNI HNI 3.2 25 38.29+0.232.54 1.73 2.01.305
23.9312.54HP HPQ 3.3 12 23.78+1.512.00 2.62 2.91.1938
10.019.57 HPXA HPX ... ... 9.85+0.03 ... ... ... ...
10.629.81 HPXUn HPX.UT ... ...10.20+0.05 ... ... ... ...
1.00 0.64 HPXWt HPX.WT ... ... .86+0.12 ... ... ... ...
39.3717.95HSBC HSBC ...dd28.37+1.481.51 ...2.25 ...
30.6211.78HUYA HUYA ... 39 19.00–2.49 ...4.02 6.05 ...
126.7463.41Haemonetic HAE ... 56 115.64+1.911.48 2.46 3.52 ...
25.474.25 Halliburton HAL .9dd19.43+1.87–1.29.13 ....045
25.006.68HamiltonBeach HBB 2.1 9 17.84–1.83 ...2.20 2.20.095
17.746.96 Hanesbrands HBI 4.3 11 14.09–0.341.64 1.39 ... .15
28.1611.31Hanger HNGR ... 22 23.51–0.11.72 .22 ... ...
56.8715.01HannonArmstrongHASI 2.6 37 52.89–1.731.24 1.48 1.56.34
144.7175.11HanoverIns THG 2.2 15 117.02+1.0110.468.62 9.13.65
41.8214.31HarleyDavidsonHOG .2 55 39.60–1.292.68 ...2.78.02
7.61 1.76 HarmonyGold HMY ...dd4.33+0.09–.10.791.25 ...
23.614.19 Harsco HSC ...dd19.13+1.126.19.46 .78 ...
61.6919.04HartfordFinl HIG 2.8 10 46.49+0.665.66 5.15 5.54.325
31.579.81 HavertyFurn HVT 3.0 13 26.26–1.961.08 1.46 ...2.00
31.6910.67HavertyFurnA HVT.A 3.0 14 26.83–1.991.03 1.46 ...1.90
55.1531.83HawaiianElec HE 3.7 18 35.92–0.621.99 1.68 1.91.33
37.9724.10HealthcareRealty HR 4.0 35 29.67–0.58.29 .64 ... .30
34.2220.61HealthcareAmer HTA 5.0cc25.84–0.55.14 .25 .33 .32
37.6418.63HealthpeakPropPEAK 4.8 51 30.59+0.71.09 .61 .23 .37
6.79 1.40 HeclaMining HL .3dd5.18+0.39–.20 ... .28.0025
137.9752.01Heico HEI .1 54 132.85+5.792.39 ...2.19.08
123.7851.78HeicoA HEI.A .1 50 122.10+8.382.39 ...2.19.08
10.000.99 HelixEnergy HLX ... 28 4.29+0.16.38 .01–.23 ...
47.3312.40Helm&Payne HP 4.0dd24.92+1.17–4.60 –2.74 –1.72.25
52.8920.73Herbalife HLF ... 19 49.92+0.712.20 3.76 4.10 ...
64.2811.81HercHoldings HRI ... 25 63.44+3.741.63 2.49 3.35 ...
16.405.42HerculesCapitalHTGC 9.2 13 13.92+0.311.71 1.36 1.36.32
14.057.50HeritageInsuranceHRTG 2.2 16 10.75+0.22.981.66 1.59.06
14.812.29HershaHospitality HT .0dd9.40+0.84–.74–1.61 –1.84.28
161.83109.88Hershey HSY 2.1 26 150.87+2.825.46 6.16 6.58.804
71.6626.06Hess HES 1.8dd54.39+3.62–1.37 –2.60 ....25
25.665.70HessMidstreamHESM 8.9 11 19.59+1.211.20 ...1.89.4417
16.457.43HewlettPackard HPE 3.9dd12.34+1.12–.25 1.66 1.79.12
80.4924.54Hexcel HXL .0 38 55.95+4.053.57.26 .50 .17
10.4010.29HighlandTransIHTPA.UT ... ...10.29+0.29 ... ... ... ...
99.002.80 HighPointRscs HPR ...dd10.97+0.03–32.006.64–2.21 ...
52.7625.10HighwoodsProp HIW 4.7 13 40.74+1.871.30 2.49 1.27.48
3.72 1.08 HillIntl HIL ...^19 1.94+0.07.25 ... ... ...
117.6872.29Hill-Rom HRC .9 29 96.43+0.733.32 5.36 6.15.22
39.6813.61Hillenbrand HI 2.2dd38.90+0.25–.82 3.12 3.41.2125
26.2811.05Hilltop HTH 1.4 6 25.55+0.662.44 4.37 2.67.09
35.428.28HiltonGrandVac HGV ...cc29.66+1.162.42 –.45 1.66 ...
116.7344.30Hilton HLT .0dd110.85+6.443.04.252.05.15
16.844.67HoeghLNGPtrsHMLP12.0 11 14.71+0.47 ...1.55 1.54.44
24.596.57 HollyEnergy HEP 9.4 10 14.87+1.002.13 ... ... .35
52.2316.81HollyFrontier HFC 4.9dd28.55+3.624.61 ... .29 .35
292.95140.63HomeDepot HD 2.3 23 263.99–12.0010.25 ...12.321.50
30.2119.38HondaMotor HMC 2.2 23 30.18+1.432.39 2.42 ....1815
212.89101.08Honeywell HON 1.7 31 212.68+3.278.41 7.03 7.89.93
46.2330.48HoraceMannEduHMN 2.9 15 40.98–0.014.40 3.15 2.91.30
10.6510.00HorizonAcqn HZAC.UT ... ...10.57+0.13 ... ... ... ...
10.889.29 HorizonAcqnA HZAC ... ...10.15+0.05 ... ... ... ...
1.56 0.75HorizonAcqnWtHZAC.WT ... ... 1.30+0.07 ... ... ... ...
10.309.98 HorizonAcqnIIHZON.UT ... ...10.20–0.03 ... ... ... ...
8.681.20 HorizonGlobal HZN ...dd8.55+0.953.19 –.65.48 ...
52.9739.01HormelFoods HRL 2.1 28 47.38+0.181.66 1.78 1.87.245
81.2125.51DRHorton DHI 1.1 11 71.27–4.716.41 7.74 8.91.20
67.2042.86HoulihanLokey HLI 2.0^22 66.87+1.87 ...2.95 3.75.33
42.475.12 Hovnanian HOV ... 39 38.32–2.26 ...3.91–2.25 ...
129.7435.10HowardHughes HHC ...dd78.23+4.721.71–1.65 ... ...
27.879.25HowmetAerospaceHWM .0 24 25.37+0.771.03.74 .90.0163
18.208.75 Huami HMI ... 18 12.33+0.01 ...4.38 8.49 ...
21.2511.69HuanengPower HNP 4.4 12 15.24–0.70 ...2.98 2.40.7752
166.3785.62Hubbell HUBB 2.4 24 161.50–0.737.31 8.64 8.18.98
401.6690.84HubSpot HUBS ...dd387.21–9.62–1.281.15 1.37 ...
7.411.23HudbayMinerals HBM .2dd7.31+0.82–1.32–.56.12.0077
38.8116.14HudsonPacProp HPP 3.7cc27.02+0.15.28 ... .25 .25
474.70208.25Humana HUM .6 13 412.78+6.2920.10 ... ....625
3.34 0.86 HuntCosFin HCFT11.0 11 3.08–0.04.11 .36 .28.085
279.71136.44HuntingIngalls HII 2.7 11 167.69+3.1613.26 15.56 10.251.14
26.5812.23Huntsman HUN 2.6cc25.47–0.102.44 ... ....1625
94.9824.02HyattHotels H .0dd75.71+2.18 ...–.61.76 .20
58.669.50 Hyliion HYLN ...dd18.03–6.46 ...–.62 –.76 ...29.000.15 HyliionWt HYLN.WT ... ... 6.48–3.12 ... ... ... ...
65.4130.25HysterYaleMatls HY 2.2 36 58.02+0.63 ... ... ....3175IJ
64.9821.79IAA IAA ...^46 60.00+0.021.44 ... ... ...
15.426.86 ICICIBank IBN ... 24 13.83+0.83.42 ... ... ...
4.822.68 ICLGroup ICL 2.0 ... 4.64–0.13.37 .19 .31.023
113.5869.05IDACORP IDA 3.1 19 91.54–0.544.61 4.61 4.75.71
14.004.81 IDT IDT ... 12 13.98+0.77 ...1.20 1.27 ...
101.4544.81IHSMarkit INFO .7 41 93.64+1.061.23 ... ... .17
12.444.52 INGGroep ING ... ...10.10+0.081.38.79 ... ...
19.016.38 Invesco IVZ 3.5^17 17.79+0.781.28 ... ....155
11.1610.25IonAcqn1 IACA.UT ... ...11.10+0.15 ... ... ... ...
11.259.96 IonAcqn1A IACA ... ...10.62+0.02 ... ... ... ...
2.64 1.05 IonAcqn1Wt IACA.WT ... ... 2.04–0.34 ... ... ... ...
9.13 1.13IONGeophysical IO ...dd 2.34+0.34–3.41 ... ... ...
180.7781.79IQVIA IQV ...cc170.61+1.80.96 ...7.85 ...
7.48 2.54 IRSA IRS ...dd 4.65+0.324.15.06 .07 ...
76.4735.41ITT ITT .9 44 76.46+1.453.67 3.10 3.58.169
5.35 1.44 IamGold IAG ...dd 3.51+0.17–.88 ... .62 ...
199.50104.56IDEX IEX 1.0 39 192.78+0.425.56 5.12 5.66.50
31.5812.12iHuman IH ... cc23.23–5.68 ... .41 .39 ...
224.69115.94IllinoisToolWks ITW 2.2 31 205.13–7.107.74 6.37 ...1.14
22.356.01 Imax IMAX ...dd14.70–0.78.76–1.89.29 ...
24.201.08IndependenceContr ICD ...dd 4.00+0.62–16.20 ... ... ...
43.6022.00Independence IHC 1.1cc41.29+0.47.83 .11 .14 .22
16.856.86 IndepRealty IRT 3.6^48 13.37+0.51.51 .10 .14 .12
53.2128.04IndustrsBachoco IBA 1.5 14 44.37+2.823.35 ... ....3499
16.626.76 Infosys INFY 1.5 28 15.75+0.83.55 ... ....1334
45.6417.01IngersollRand IR ...dd45.19+0.39.761.39 1.76 ...
91.2924.92Ingevity NGVT ... 16 70.15+1.704.35 4.33 ... ...
99.5159.11Ingredion INGR 3.2 16 81.02+1.076.13 5.95 6.39.64
164.9940.21InnovativeIndProp IIPR 2.8 49 152.91–3.882.03 3.49 5.961.17
95.7822.59Insperity NSP 1.8^22 88.27–0.203.70 4.46 3.91.40
201.3640.53InspireMedical INSP ...dd200.46+15.47–1.40 –2.40 ... ...
121.6729.02InstalledBldg IBP ... 31 92.74–8.162.28 4.33 5.58 ...
99.9546.01IntegerHoldingsITGR ... 36 78.61+5.922.92 2.41 3.55 ...
109.8563.51ICE ICE 1.1 30 109.23+4.243.42 4.46 4.75.30
69.1225.39InterContinentl IHG ...dd67.15+3.702.11 ... ... ...
45.0119.23IntercorpFinSvcs IFS 5.8 29 30.34–0.143.83.282.671.75
158.7590.56IBM IBM 5.1 14 127.20+2.8510.568.4511.451.63
143.8792.14IntlFlavors IFF 2.7^35 116.00+3.134.00 ... ... .77
52.1431.38IntlFlavorsUn IFFT 7.0 ...42.76+0.98 ... ... ... .75
15.563.59 IntlGameTech IGT .0dd12.53–0.70–.09 –.13.94 .20
51.9926.38IntlPaper IP 4.2 39 48.87–1.823.07 ... ....5125
31.3912.44IntlSeaways INSW 1.3 4 18.36+0.60–.03 4.85 2.14.06
13.809.30 InterPrivate IPV.U ...cc13.80+2.27 ... ... ... ...
12.509.15 InterPrivate IPV ...cc12.50+1.63 ... ... ... ...
2.970.40 InterPrivateWtIPV.WT ... ... 2.63+0.92 ... ... ... ...
25.2011.63Interpublic IPG 4.3 17 23.96+1.161.68 1.54 1.79.255
27.406.00 IntrepidPotash IPI ...dd16.60+2.671.00–1.69–.26 ...
9.97 3.90 Invacare IVC .0dd 9.09+0.29 ...–.66 –.19.0125
18.301.82 InvescoMtg IVR 5.7dd 3.49+0.022.42–12.08.35 .05
10.2510.01InvestindustrialIIAC.UT ... ...10.20+0.13 ... ... ... ...
85.2443.58InvRlEst IRET 3.9 18 72.67+1.396.00 –.32–1.60.70
55.387.42 Invitae NVTA ...dd50.88+0.82–2.66 –2.93 –1.50 ...
32.7015.64InvitatHomes INVH 2.0cc30.24+1.48.27 ... .29 .15
34.4921.00IronMountain IRM 8.5 63 29.16+2.54.931.03 1.35.6185
17.505.48 iStar STAR 3.0dd14.59+0.243.73.50 .52 .11
9.00 3.01 ItauCorpBanca ITCB ...dd 4.92+0.73.53–.79.43 ...
9.40 3.48 ItauUnibanco ITUB 2.2 14 5.94+0.44.70 .34 .47.0123
10.443.03 JAlexander's JAX ...dd 7.50+0.50.60 .69 .74 ...
42.3621.88JBGSMITHPropJBGS 2.8cc32.65+0.58.48–.34.03.225
27.326.06 JELD-WEN JELD ...^44 24.32–0.29.621.48 1.87 ...
7.80 1.55 J.Jill JILL ...dd 4.29 ...–14.70–5.55 –2.60 ...
3.752.15 JMP JMP ...dd 3.57+0.54–.32.35 .40 ...
141.1076.91JPMorganChase JPM 2.9 16 122.34+1.1210.727.46 9.79.90
44.2017.63Jabil JBL .8cc40.55+1.16.354.03 4.40.08
111.1059.29JacobsEngg J .7 38 108.96+3.103.71 5.73 6.54.19
30.008.98 JamesHardie JHX ... 84 28.29–0.99.55 .961.10 ...
32.4811.81JanusHenderson JHG 4.4^75 32.42+3.172.21 ... ... .36
13.4510.10JawsAcquisitionJWS.UT ... ...13.45+1.67 ... ... ... ...
12.789.95 JawsAcqnA JWS ... ...12.74+1.42 ... ... ... ...
3.53 1.26 JawsAcqnWt JWS.WT ... ... 2.41+0.47 ... ... ... ...
10.6310.40JawsSpitfire SPFR.UT ... ...10.51+0.51 ... ... ... ...
24.3011.20JefferiesFin JEF 2.5 11 23.75+0.183.03 2.07 1.63.15
13.682.46JianpuTech JT ... ... 3.34+0.40 ...–8.67 –5.40 ...
90.2011.42JinkoSolar JKS ... 15 61.40–10.973.07 4.47 3.72 ...
124.8656.17JohnBeanTech JBT .3 33 124.71+11.574.02 3.84 4.29.10
157.00109.16J&J JNJ 2.7 24 150.27+6.275.63 ...8.941.01
47.5822.78JohnsonControls JCI 2.3 55 45.89–0.08.842.50 2.84.26
178.5578.29JonesLang JLL ... 18 145.11+11.1510.877.72 9.95 ...
40.902.15 JumiaTech JMIA ...dd31.54–5.35–3.60 –1.85 –1.52 ...
11.629.50JuniperIndustrialJIH.UT ... ...11.20+0.23 ... ... ... ...
10.869.10 JuniperIndlA JIH ...cc10.48+0.15 ... ... ... ...
2.00 0.48 JuniperIndlWt JIH.WT ... ... 1.59+0.04 ... ... ... ...
26.4915.20JuniperNetworksJNPR 3.6 19 21.98–0.23.991.54 1.66.20
2.59 0.88 JupaiHoldings JP ...dd 2.04+0.06–.71 6.81 6.81 ...71.784.27 JustEnergy JE ...dd4.96–0.05–52.57 ... .97 ...K
24.139.41 KARAuction KAR .0cc18.95+0.411.42.911.48.19
43.9520.93KBFin KB 3.3^6 43.83+0.227.25 7.46 7.641.6631
42.209.82 KBHome KBH 1.7 10 34.54–1.162.85 2.95 4.44.15
31.9212.00KBR KBR 1.4dd28.89+0.631.41 ... ... .10
79.4031.79KEHoldings BEKE ...dd62.02–2.44 ...3.75 5.27 ...
39.8615.55KKR KKR 1.4 24 39.57+0.863.54 ... ....135
22.036.84KKRRealEstFinKREF 9.3 21 18.58+0.141.57 1.97 1.80.43
11.856.66 KT KT 3.3 11 11.28+0.261.08 ...1.43.4444
52.8415.06K12 LRN ...^19 22.33–1.42.601.32 1.36 ...
138.5652.71Kadant KAI .7 33 135.52+4.024.54 4.76 5.36.24
1.80 0.40 KaleyraWt KLR.WT ... ... 1.40–0.27 ... ... ... ...
68.2429.38Kaman KAMN 1.4dd56.77+0.967.47 2.11 ... .20
200.0092.86KSCitySouthern KSU .9 32 194.20+4.705.40 6.77 ... .44
72.8852.66Kellogg K 3.7 18 62.37–1.112.80 3.85 3.99.57
85.7053.81Kemper KMPR 1.6 12 77.34–0.457.96 6.38 6.15.30
38.7314.45Kennametal KMT 2.1dd37.51+1.24–.07.811.66.20
22.8410.98KennedyWilson KW 5.2 30 16.81+0.421.58 –.44.01 .22
27.1010.56KenonHoldings KEN ... 4 25.64–1.03–.25 ... ... ...
20.537.45 KeyCorp KEY 4.6 14 16.12–0.211.62 ... ....185
124.7577.93KeysightTechs KEYS ... 37 123.21+4.143.31 5.58 6.07 ...
88.9945.28KilroyRealty KRC 3.1 39 63.68+0.581.86 1.16 1.43.50
17.723.51 KimbellRoyalty KRP 9.2dd9.48+1.64–3.92–.15.10 .19
160.16110.66KimberlyClark KMB 3.1 20 137.40–3.976.24 ... ...1.07
21.367.45 KimcoRealty KIM 4.1^8 15.61+0.54.80 .39 .50 .16
22.589.42 KinderMorgan KMI 7.0cc14.93+0.18.96 .91 .91.2625
4.491.26 KingswayFin KFS ...dd4.28+1.19–.32–4.08.40 ...
10.159.99KingswoodAcqnKWAC.UT ... ...10.15+0.05 ... ... ... ...
10.322.72 KinrossGold KGC 1.7 8 7.20+0.09.57 .73 .98 .03
92.3032.76Kirby KEX ...dd55.79+3.302.37 1.71 1.88 ...
57.6918.02KirklandLakeGold KL 1.2 14 40.42+0.202.67 ... ....125
19.676.87 KiteRealty KRG 5.1cc15.16+0.28–.01 –.20 –.28.08
47.4427.54Knight-Swift KNX .8 21 41.33+0.101.80 2.70 3.33.08
28.147.74 Knoll KNL 1.6 44 15.23+0.451.36 1.09.96.06
20.978.67 KnotOffshore KNOP13.2 9 15.70+0.541.55 ... ... .52
22.2711.10Knowles KN ...dd17.93+0.74.53 .561.18 ...
51.6010.89Kohl's KSS .0dd40.90+7.404.37–2.722.33.704
54.2829.89KoninklijkePhil PHG ... 43 52.29+0.641.42 2.23 2.62 ...
45.0012.91KontoorBrands KTB 3.6 49 44.86+1.681.69 3.46 3.76.40
39.618.25 Koppers KOP ...^7 29.03+0.783.16 3.83 4.27 ...
12.256.28 KoreaElcPwr KEP ...cc10.09+0.35–1.57.621.31 ...
43.9921.45KornFerry KFY .9cc42.79+1.011.90 1.14 2.39.10
6.79 0.50KosmosEnergy KOS .0dd2.28+0.36–.14 –.85 –.44.0452
31.444.45 Kraton KRA ...dd28.97+0.541.60 ...1.60 ...
37.2226.72Kroger KR 2.4 8 30.58–1.852.04 ... ... .18
15.266.81KronosWorldwide KRO 4.8 28 15.03+0.86.75 .52 ... .18L
7.991.36LAIX LAIX ...dd1.41–0.30 ...–10.22–7.51 ...
10.109.96L&FAcqn LNFA.UT ... ...10.05+0.02 ... ... ... ...
40.828.00 LBrands LB .0dd38.25–0.59–1.332.31 2.78.30
134.7555.29LCIInds LCII 2.3 24 129.30+1.415.84 ... ... .75
7.723.64 LGDisplay LPL ...dd7.72+0.53–3.39–.75.23 ...
10.518.55 LGLSysAcqn DFNS ...cc10.14+0.05 ... ... ... ...
11.529.00LGLSystemsUnDFNS.UT ... ...10.70+0.18 ... ... ... ...
1.55 0.39LGLSysAcqnWtDFNS.WT ... ... 1.27+0.07 ... ... ... ...
53.6244.43Line LN ...dd51.83–0.06–1.80 ... ... ...
5.14 1.00 LSBInds LXU ...dd3.02+0.51–3.44 –3.32 –2.19 ...
50.5024.49LTCProperties LTC 5.9 17 38.67+0.722.02 2.45 1.82.19
230.99142.01L3HarrisTech LHX 1.7^32 195.04+0.577.89 ... ... .85
42.6915.61La-Z-Boy LZB 1.4 24 38.99+0.171.66 ... ... .14
218.7798.02LabCpAm LH ... 23 198.85–1.158.3520.01 18.62 ...
18.972.65 LadderCapital LADR 8.1 30 9.85+0.151.15.65 .64 .20
96.3239.06LambWeston LW 1.2 33 76.38+3.192.49 2.38 2.88.23
10.344.89 Lannett LCI ...dd6.78+0.39–.86.56 ... ...
61.006.60 LaredoPetrol LPI ...dd15.80+2.55–29.60 ...8.41 ...
74.2933.30LasVegasSands LVS .0dd60.11+3.523.50 1.62 3.10.79
44.9520.94Lazard LAZ 4.6 16 40.79+2.852.57 2.70 3.30.47
7.45 1.03 Leaf LEAF ...dd5.59–0.55–1.03–.13 ... ...
157.8063.20Lear LEA .6 89 157.41+10.8112.75 ... ... .25
3.09 0.71 LeeEnterprises LEE ...dd1.16+0.16.25 .93 .39 ...
53.1322.03Leggett&Platt LEG 3.6 26 44.64+0.342.47 ... ... .40
125.8468.00Leidos LDOS 1.3 25 104.81+2.534.60 ... ... .34
6.96 1.03 LejuHoldings LEJU ...... 2.29–0.04.08 .14 .17 ...
96.5144.11Lemonade LMND ...dd85.04+9.91 ...–3.43 –3.01 ...
13.674.32 LendingClub LC ...dd8.85+0.88–.35–1.63–.54 ...
86.8025.42LennarA LEN 1.4 10 73.88–3.83 ... ...8.27.25
70.8318.87LennarB LEN.B 1.7 8 59.33–2.57 ... ...8.27.25
319.77163.40LennoxIntl LII 1.1 30 276.00–13.9610.38 ...10.74.77
20.719.09 LeviStrauss LEVI .8dd19.83+0.67 ... .161.00.08
12.087.86LexingtonRealty LXP 4.1 17 10.59+0.221.15.39 ....1075
11.402.17 LibertyOilfield LBRT .0dd11.08+0.78.53–1.33–.55.05
119.9467.31LifeStorage LSI 3.8 34 111.30+2.83 ...3.22 3.561.07
3.89 0.58 LightInTheBox LITB ... 16 3.35+0.29.02–.01.03 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt30600
28300
26000
23700
21400
19100
575000
557000
539000
521000
503000
485000
BREADTH DJIA
J F M A M J J A S O N DNYSE CUMULATIVE DAILY BREADTH vs DJIA
In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is added to the next day's total, and so
on. When all five days' numbers are added together, this produces the weekly figure we plot. Dec. 31, 1985 =1000.BREADTH 573,388ssDJIAFull Gainer:The S&P 500 joined other indexes in reaching a record, after rising 1.7% for
the week to finish at 3,699. On the NYSE, cumulative breadth marched ahead, too, with
gainers outnumbering losers by nearly 3 to 1.