Barron's - USA (2021-02-08)

M16 BARRON’S February 8, 2021

153.1771.86Lindsay LNN .8 44 150.90+11.07.32

8.262.83Linx LINX .2...7.07+0.27.0184

17.484.18LionsGateALGF.A ...dd14.61+0.62 ...

14.653.87LionsGateBLGF.B ...dd13.00+0.64 ...

372.4155.74LithiaMotors LAD .3 19 369.25+50.57.31

28.751.92LithiumAmericas LAC ... 43 19.69–0.02 ...

78.0021.70LiveNationEnt LYV ...dd74.34+7.89 ...

13.0610.15LiveOakAcqnIILOKB.UT ......12.59+1.21 ...

11.9510.15LiveOakIIA LOKB ......11.66+1.01 ...

7.002.26LiveOakIIWtLOKB.WT ......2.81+0.36 ...

23.993.95Livent LTHM ...dd19.81+1.59 ...

87.3823.44LiveRamp RAMP ...dd82.01+6.30 ...

3.021.17LloydsBanking LYG ... 97 1.98+0.20 ...

442.53266.11LockheedMartin LMT3.1 14 337.04+15.222.60

56.8827.33Loews L .5dd47.80+2.51.0625

7.233.01LomaNegra LOMA4.7^5 5.38+0.25.2643

25.439.95LongviewAcqnLGVW.UT ......22.50+2.97 ...

22.969.34LongviewAcqnALGVW ......20.30+1.85 ...

7.860.77LongviewAcqnWtLGVW.WT ......7.20+1.10 ...

42.0812.97LouisianaPacific LPX1.4 24 41.73+3.72.145

180.6760.00Lowe's LOW1.4 25 175.03+8.18.60

3.340.46Luby's LUB ...dd3.24+0.36 ...

20.1711.56LufaxHolding LU ... 23 17.35+1.41 ...

35.103.77LumberLiqu LL ... 19 29.84+1.88 ...

16.608.16LumenTechLUMN8.2 10 12.23–0.15.25

3.810.86LumentFinance LFT11.1 11 3.24+0.08.09

18.9410.27Luxfer LXFR2.7^50 18.84+2.37.125

35.134.79Lydall LDL ...dd32.65+2.55 ...

99.8633.71LyondellBasell LYB4.5 22 93.26+7.501.05

M

171.0585.09M&TBank MTB3.1^14 140.40+7.931.10

9.564.93MBIA MBI ...dd6.48+0.34 ...

59.3015.75MDCHoldingsMDC2.7 11 58.85+6.83.3429

10.3310.15MDHAcqn MDH.UT ......10.27+0.27 ...

32.2215.00MDURscs MDU3.2 14 26.81+0.52.2125

8.090.32MFAFinancialMFA7.6dd3.97+0.33.075

14.434.34MGICInvestmentMTG2.0 9 12.06+0.34.06

34.3711.43MGMGrowthPropMGP5.9 68 32.97+1.82.4875

34.665.90MGMResortsMGM .0 12 34.25+5.69.0025

55.509.62MIHomes MHO ... 6 52.47+3.10 ...

34.9917.98MinisoGroupMNSO ...dd30.30–1.20 ...

6.850.88MOGU MOGU ...dd3.09+0.79 ...

25.296.87MPLX MPLX11.7dd23.56+0.45.6875

40.749.78MPMaterials MP ......32.25+3.08 ...

21.771.17MPMatlsWtMP.WT ......18.69+3.64 ...

11.683.31MRCGlobal MRC ...dd9.09+2.18 ...

168.7383.57MSASafety MSA1.0 47 165.77+9.65.43

455.81218.65MSCI MSCI .7 60 429.81+34.51.78

87.8444.93MSCIndustrialMSM3.5^21 85.64+8.07.75

18.568.52MSGNetworksMSGN ... 6 17.30+0.03 ...

5.421.76MVOil MVO10.0 7 4.09+0.34.11

36.2529.55Mytheresa MYTE ......32.50–0.42 ...

26.394.81Macerich MAC4.6dd12.97–2.73.15

22.4710.35Mack-Cali CLI .0dd12.66–0.07.20

45.5612.50MacquarieInfr MIC .0dd30.14+2.3511.00

22.304.38Macy's M .0dd15.07+0.03.3775

111.4658.67MSGEntertainmentMSGE ...dd98.89+10.14 ...

225.62130.12MSGSportsMSGS ...dd176.08+14.19 ...

60.9822.02MagellanMid MMP10.1 11 40.59–3.871.0275

77.5922.75MagnaIntl MGA2.1 52 76.47+6.22.40

19.846.30MagnaChipSem MX ... 84 18.30+1.31 ...

10.243.23MagnoliaOil MGY ...dd9.51+1.04 ...

45.1014.11MainStreetCapMAIN7.4dd33.42+1.60.205

19.6012.06ManchesterUnitedMANU1.1dd16.03+1.62.09

16.017.24Manitowoc MTW ...dd14.02+0.88 ...

6.650.99Manning&Napier MN .0 42 6.51+0.39.02

97.6849.57Manpower MAN2.6cc90.88+2.441.17

20.348.62ManulifeFin MFC4.6 10 18.90+0.82.214

11.973.02MarathonOil MRO1.5dd7.94+0.70.03

60.3515.26MarathonPetrolMPC4.9dd47.65+4.49.58

40.1821.90Marcus&Millichap MMI ... 38 38.22+2.49 ...

33.966.84Marcus MCS .0dd17.44–0.16.17

22.616.77MarineProductsMPX2.1 33 18.75+2.47.10

49.677.25MarineMax HZO ...^11 43.44+1.61 ...

1347.64710.52Markel MKL ... 20 1099.51+130.03 ...

157.6730.10MarriottVacations VAC .0dd144.36+21.60.54

120.9774.33Marsh&McLenMMC1.6 29 113.60+3.69.465

319.01135.08MartinMariettaMLM .8 28 297.60+10.19.57

60.1627.04Masco MAS1.0 29 56.42+2.11.14

10.4610.05MasonIndlTechMIT.UT ......10.30+0.23 ...

110.5734.88MasoniteIntlDOOR ... 62 107.74+8.24 ...

85.5122.51MasTec MTZ ... 20 84.48+7.33 ...

367.25199.99Mastercard MA .5 53 338.75+22.46.44

18.471.11MatadorRscsMTDR ...dd18.17+2.89 ...

71.8826.15Materion MTRN .7^58 69.26+1.07.115

70.0423.75Matson MATX1.4 23 64.46+4.66.23

13.628.50MauiLand MLP ...dd12.05+0.49 ...

58.757.18MaxarTech MAXR .1 38 51.63+9.76.01

81.5446.42Maximus MMS1.4 23 80.36+5.30.28

38.717.79MaxLinear MXL ...dd32.02+0.63 ...

15.903.89MayvilleEnggMEC ...dd15.34+1.34 ...

105.5456.11McCormick MKC1.5^20 90.29+0.75.31

105.5056.56McCormickVtgMKC.V1.5 20 89.86–0.75.31

231.91124.23McDonalds MCD2.4 34 212.58+4.741.29

1.600.53McEwenMiningMUX ...dd1.14–0.07 ...

187.67112.60McKesson MCK .9dd183.06+8.59.42

3.271.28Mechel MTL ...dd1.91+0.19 ...

48.2716.04Medallia MDLA ...dd44.33+2.83 ...

59.7121.62MediaAlpha MAX ......53.77–1.23 ...

24.2912.35MedicalProp MPW4.9 27 21.88+0.77.27

252.7549.03Medifast MED1.8 31 251.01+16.341.13

30.102.80MedleyMgmtMDLY ...dd10.35+0.01 ...

29.267.37Mednax MD ...dd25.85–1.42 ...

120.9172.13Medtronic MDT2.0 45 118.40+7.07.58

87.8065.25Merck MRK3.4 27 75.80–1.27.65

55.7133.45MercuryGeneralMCY4.7 13 54.15+1.14.6325

35.6110.01Meredith MDP .0dd24.02+2.09.595

117.0625.24MeritageHomesMTH ... 8 87.00+6.74 ...

32.9710.91Meritor MTOR... 10 30.35+4.54 ...

7.503.43MesaRoyalty MTR8.0 11 4.93+0.24.0237

29.809.76MesabiTrust MSB5.3 19 27.20+2.31.46

43.1121.76MethodeElec MEI1.1 11 39.45+1.70.11

53.2822.85MetLife MET3.5 9 52.58+4.43.46

49.8815.52MetropolitanBkMCB ... 10 45.29+5.63 ...

1271.67579.40MettlerToledoMTD ...^48 1195.20+27.10 ...

10.522.78MicroFocus MFGP8.2dd6.77+0.87.5833

148.8882.00MidAmApt MAA3.0 61 134.72+1.971.025

42.7525.25MillerIndustriesMLR1.8 16 40.14+0.26.18

71.1027.28MineralsTechsMTX .3 20 66.33+4.70.05

10.802.77MistrasGroup MG ...dd7.61+0.70 ...

5.283.32MitsubishiUFJMUFG4.0 12 4.86+0.30.116

14.326.64MiXTelematicsMIXT1.4^37 13.65–0.24.0662

3.081.96MizuhoFin MFG3.7 2 2.87+0.18.0719

11.006.20MobileTeleSysMBT7.0 11 9.23+0.23.1858

44.5615.00ModelN MODN...dd39.08+5.10 ...

14.292.84ModineMfg MOD ...dd13.85+1.30 ...

56.0022.11Moelis MC3.0 41 51.71+2.002.00

153.6056.62MohawkInds MHK ... 21 152.52+8.92 ...

246.72102.85MolinaHealthcareMOH ... 15 204.70–8.91 ...

80.0042.00MolsonCoorsATAP.A.0 19 52.08–5.97.57

61.9432.11MolsonCoorsB TAP .0 18 48.98–1.18.57

18.668.42MonmouthRealEstMNR3.9dd18.35+1.02.18

44.4816.41MontroseEnvlMEG ...dd39.78+2.80 ...

305.96164.19Moody's MCO .8 29 276.97+10.71.56

95.2632.49MoogA MOG.A1.3dd77.19+3.32.25

94.9633.58MoogB MOG.B1.3dd78.00+5.26.25

77.7627.20MorganStanley MS1.9 11 73.22+6.17.35

29.346.50Mosaic MOS .7dd27.65+1.69.05

11.8610.20MotiveCapitalMOTV.UT......11.35+0.79 ...

10.7710.10MotiveCapAMOTV......10.60+8.39 ...

3.241.60MotiveCapWtMOTV.WT......2.03 ... ...

187.49120.77MotorolaSol MSI1.6 33 182.09+14.54.71

23.808.12Movado MOV1.7dd23.76+3.10.10

39.7116.78MuellerIndustries MLI1.1 15 36.54+2.39.10

13.226.64MuellerWaterMWA1.8 25 12.54+0.55.055

12.936.12MultiPlan MPLN...dd7.89–0.09 ...

3.771.02MultiPlanWtMPLN.WT......1.59–0.11 ...

22.984.50MurphyOil MUR3.8dd13.03+0.66.125

144.0978.75MurphyUSAMUSA.8 10 128.39+3.82.25

10.8510.46MusicAcqn TMAC.UT......10.70+0.70 ...

22.806.91MyersIndustriesMYE2.5^19 21.42+1.37.135

30.905.98MyovantSciencesMYOV...dd23.90+0.61 ...

N

48.8817.95NACCOInds NC3.0 7 25.82+1.85.1925

39.3010.55NCR NCR ...^12 37.00+3.64 ...

10.141.15NGLEnergy NGL15.0dd2.66–0.08.10

66.992.11NIO NIO ...dd56.67–0.33 ...

5.402.28NLIndustries NL ... 14 4.88+0.37 ...

24.757.70NOV NOV .0dd13.37+0.99.05

10.474.03NOW DNOW...dd9.67+1.38 ...

43.5419.54NRGEnergy NRG3.1 3 41.84+0.43.325

4693.592043.01NVR NVR ... 20 4668.41+221.93 ...

119.259.79NaborsIndustriesNBR .0dd78.12+6.70.50

11.823.66NamTaiProperty NTP ... 47 9.33+1.12 ...

36.6220.25NatlBankHoldingsNBHC2.4 12 35.02+1.75.21

46.0531.58NationalFuelGasNFG4.2dd42.21+1.95.445

69.0844.29NationalGrid NGG5.3 22 58.64+0.561.1285

91.1231.37NatlHealthInv NHI6.4 16 68.44+3.601.1025

97.9066.60NatlPrestoIndsNPK1.1 15 94.21+4.805.00

58.8724.04NatlRetailPropNNN5.1 33 40.50+1.50.52

38.2219.34NatlStorage NSA3.7 95 37.56+1.02.35

23.667.93Natura&Co NTCO.0dd18.83+1.02.067

12.232.62NaturalGasSvcsNGS ...cc9.40+1.21 ...

18.755.41NaturalGrocersNGVC1.7 17 16.04–0.612.00

19.758.50NaturalResPtrsNRP10.2dd17.61+2.00.45

15.110.37Natuzzi NTZ ...dd13.39+2.14 ...

6.002.34NatWest NWG .0 27 4.60+0.62.1296

28.431.20Nautilus NLS ... 23 24.79+0.28 ...

12.023.80NavigatorHldgsNVGS...dd9.69+0.10 ...

7.502.09NaviosMaritimeNNA5.6 1 3.54+0.17.05

5.311.30NaviosMaritime NM ...dd4.98+0.63 ...

17.024.08NaviosMaritimeNMM1.2dd16.60+3.39.05

45.2515.01NavistarIntl NAV ...dd44.11+0.11 ...

11.509.92NavSight NSH.UT......11.13+0.34 ...

10.729.50NavSightA NSH ......10.61+0.35 ...

2.650.63NavSightWtNSH.WT......1.65+0.15 ...

72.0433.44Neenah NP3.5dd53.76+2.84.47

74.2136.70Nelnet NNI1.2 18 72.91+4.12.22

12.934.65NeoPhotonicsNPTN... 66 11.73+0.59 ...

8.511.38Nesco NSCO...dd7.86+0.24 ...

1.430.08NescoWt NSCO.WT......1.32+0.16 ...

19.8216.63Netstreit NTST4.5...17.92+0.69.20

188.1465.05Nevro NVRO...dd176.93+15.14 ...

10.007.00NewFrontierHlthNFH ...dd8.62+0.09 ...

2.340.66NewFrontierWtNFH.WT......2.25+0.14 ...

6.000.94NewHome NWHM...dd5.63+0.37 ...

43.8221.14NewJerseyRscs NJR3.6 19 36.62+1.61.3325

187.43102.01NewOrientalEducEDU ...^78 184.54+17.04 ...

81.1033.49NewRelic NEWR...dd67.65–7.53 ...

17.662.91NewResidInvtNRZ8.0dd10.02+0.63.20

8.351.72NewSeniorInvtSNR4.5dd5.73+0.43.065

30.007.60NewYorkCityReitNYC4.0dd9.90+0.29.10

11.887.72NYCmntyBcpNYCB6.5 10 10.41–0.05.17

58.7326.13NYTimesA NYT .5 85 50.81+1.22.07

458.51304.65NewMarket NEU2.0 16 387.43–4.761.90

72.2233.00Newmont NEM2.7 19 59.30–0.30.40

5.010.65NewparkResources NR ...dd2.83+0.44 ...

12.582.57NexaResourcesNEXA4.1dd9.20+0.57.3775

20.476.34NexPointRealEstNREF9.4...17.10+0.84.40

52.8721.06NexPointResidentlNXRT3.3 31 41.81+2.34.3413

87.6943.70NextEraEnergyNEE1.7 56 83.60+2.73.35

56.2246.37NextEra6.219%UnNEE.PRQ5.2...54.28+1.06.7774

65.3135.40NextEraEnergyUnNEE.PRO3.9...62.91+1.75.609

57.3533.92NextEraEnergyUnNEE.PRP4.8...54.49+1.05.6599

88.3029.01NextEraEnergy NEP2.8dd84.46+2.96.615

5.811.00NexTierOilfield NEX ...dd3.77+0.45 ...

23.9911.62NielsenHoldingsNLSN1.1dd22.69+0.36.06

147.9560.00Nike NKE .8 83 145.11+11.52.275

6.590.38NineEnergy NINE ...dd2.89+0.30 ...

30.4619.56NiSource NI3.9dd22.80+0.65.22

51.7220.42NoahHoldingsNOAH... 23 50.05+2.45 ...

9.792.34Nokia NOK ...dd4.22–0.34 ...

26.9914.08NomadFoodsNOMD...^22 26.09+0.99 ...

5.853.55NomuraHoldingsNMR3.7 7 5.67+0.31.1913

9.002.30NordicAmTankers NAT14.1 5 3.20+0.24.04

42.2211.72Nordstrom JWN .0dd34.06–1.39.37

258.17112.62NorfolkSouthern NSC1.6 31 245.66+9.04.99

11.454.11NorthAmConstr NOA1.3 8 9.37+0.15.0307

5.122.19NoEuroOil NRT6.7 12 4.19+0.12.04

42.719.84NorthernGenesisNGA.UT......29.84+0.54 ...

35.259.60NorthernGenesis NGA ......25.49+0.05 ...

13.980.76NorthernGenesisWtNGA.WT......8.56+0.35 ...

12.5011.19NorthernGenesisIINGAB.UT......11.96+0.63 ...

21.009.87NorthernStarSTIC.UT......15.53+1.85 ...

19.5411.50NorthernStarAcqnSTIC ......14.53+1.70 ...

6.232.06NorthernStarAcqnWtSTIC.WT......3.43+0.34 ...

11.5010.30NorthernStarIINSTB.UT......10.89+0.21 ...

374.39263.31NorthropGrumNOC1.9 16 298.79+12.181.45

77.2641.71NorthwestNatNWN4.2 23 46.14–0.57.48

54.287.03NorwegCruiseNCLH...dd24.72+2.07 ...

99.8469.18Novartis NVS2.4 26 90.53+0.063.3784

73.9249.24NovoNordisk NVO1.3^26 71.40+1.80.5178

11.3310.77NovusCapII NXU.UT......11.18+1.18 ...

61.0712.31NuSkinEnts NUS2.5 20 60.18+2.31.375

58.5227.53Nucor NUE3.1^22 52.98+4.25.405

28.484.98NuSTAREnergy NS10.0dd15.98+0.73.40

55.1223.85Nutrien NTR3.4cc53.56+4.39.45

28.7510.54nVentElectric NVT2.9dd23.85+1.47.175

O

21.068.63OFGBancorp OFG1.8 22 18.20+1.02.08

46.4323.01OGEEnergy OGE5.1dd31.43+0.91.4025

14.114.31O-IGlass OI .0^7 13.60+0.96.05

96.9763.67ONEGas OGS3.2 21 72.90–0.23.58

78.4812.16ONEOK OKE8.7 30 42.84+3.01.935

81.9865.00ON24 ONTF...cc69.00+19.00 ...

64.3934.98OakStreetHealth OSH ...dd53.53+1.66 ...

11.629.69OaktreeAcqnIIAOACB......11.02+0.46 ...

12.259.97OaktreeAcqnIIOACB.UT......11.70+0.84 ...

2.690.99OaktreeAcqnIIWtOACB.WT......2.38+0.45 ...

43.608.52OccidentalPetrol OXY .2dd22.56+2.50.01

11.182.29OccidentalPetrolWtOXY.WT......10.08+1.33 ...

13.872.01OceaneeringIntl OII ...dd9.61+1.16 ...

32.514.22OcwenFinancialOCN ...cc27.14+2.68 ...

2.410.35Oi OIBR.C...dd1.94+0.09 ...

38.4728.53OilDriAmericaODC2.9 14 36.20+1.53.26

11.431.52OilStatesIntl OIS ...dd6.27+0.67 ...

23.5411.88OldRepublic ORI4.3 10 19.34+1.241.00

28.308.76Olin OLN2.9dd27.26+3.35.20

45.2213.33OmegaHealthcare OHI7.3 55 36.85+0.63.67

11.559.88OmnichannelOCA.UT......11.31+0.59 ...

10.619.91OmnichannelA OCA ......10.51+0.41 ...

2.101.25OmnichannelWtOCA.WT......2.02+0.42 ...

80.2544.50Omnicom OMC3.9 15 65.88+3.50.65

12.4510.03one AONE.UT......11.91+0.51 ...

11.669.70oneA AONE......11.21+0.41 ...

3.000.83oneWt AONE.WT......2.90+0.63 ...

28.469.71OneLiberty OLP8.4^15 21.42+1.38.45

28.809.02OneConnectFinTechOCFT...dd20.40–0.12 ...

56.1812.21OneMain OMF3.3 12 55.15+8.59.45

6.843.52OneSmartIntl ONE ...dd4.00+0.26 ...

64.0020.32OntoInnovationONTO... 95 59.95+5.90 ...

19.187.45Ooma OOMA...dd15.05+1.58 ...

37.7914.21OppenheimerA OPY1.3 4 37.55+2.88.12

66.2039.71Oracle ORCL1.5 19 63.60+3.17.24

14.619.93Orange ORAN4.4 10 11.94+0.19.473

6.891.53OrchidIslandCapORC14.1cc5.52+0.35.065

19.205.93OrionEngCarbons OEC .0 38 17.15+1.92.20

6.091.53OrionGroup ORN ... 10 5.79+0.42 ...

89.2152.65Orix IX3.5 10 88.04+7.111.6762

119.7253.44OrmatTech ORA .4 79 118.94+4.78.11

99.7446.72Oshkosh OSK1.4 21 96.44+4.85.33

13.534.65OsiskoGoldRoyal OR1.4dd10.98–0.22.0391

12.809.40OspreyTechUnSFTW.UT......11.86+0.75 ...

11.789.11OspreyTechASFTW...dd10.67+0.17 ...

2.280.51OspreyTechWtSFTW.WT......1.94+0.38 ...

68.2138.00OtisWorldwideOTIS1.3^31 63.93–0.72.20

31.187.07OutfrontMedia OUT .0dd20.11+1.88.38

2.811.61OverseasShipOSG ... 5 2.22+0.15 ...

18.982.10Ovintiv OVV2.0dd18.66+2.90.0938

31.903.63Owens&Minor OMI .0dd29.29+0.21.0025

87.8928.56OwensCorning OC1.3dd82.15+4.55.26

16.068.09OwlRock ORCC9.2 15 13.54+0.64.08

74.9230.37OxfordIndustriesOXM1.4dd70.11+4.87.25

PQ

29.584.06PBFEnergy PBF .0dd9.45+0.98.30

21.583.06PBFLogisticsPBFX11.8^4 10.20+0.21.30

18.346.25PG&E PCG ...dd11.86+0.43 ...

126.7691.42PG&EUn PCGU4.6...118.47+4.411.375

23.816.88PGTInnovationsPGTI ... 35 22.48+1.77 ...

7.121.36PHXMinerals PHX1.2dd3.22+0.47.01

81.8223.63PJTPartners PJT .3 16 71.19+2.20.05

35.4915.91PLDT PHI3.8 12 28.62–1.23.7806

11.709.88PMVConsumerPMVC.UT......11.09+0.29 ...

10.559.60PMVConsumerPMVC......10.50+0.20 ...

1.940.58PMVConsumerWtPMVC.WT......1.50+0.24 ...

162.7479.41PNCFin PNC2.9 9 156.94+13.421.15

56.1427.08PNMResourcesPNM2.7^20 48.90+0.38.3275

67.3926.27POSCO PKX2.1 24 59.47+4.68.9031

153.8169.77PPGInd PPG1.5 31 140.11+5.40.54

36.4418.12PPL PPL6.0 14 27.87+0.20.415

16.358.50PQGroup PQG .0^48 15.10+1.321.80

60.5011.02ProgHoldingsPRG .0dd53.33+6.15.0381

58.1719.73PROS PRO ...dd44.64+2.50 ...

172.06102.48PSBusinessParks PSB3.0 34 141.81+5.691.05

108.8428.40PVH PVH .0dd95.19+9.93.0375

148.1471.05PackagingCpAm PKG3.0 28 133.30–1.161.00

55.2912.33PagerDuty PD ...dd54.99+6.26 ...

59.3813.58PagSeguroDigPAGS... 66 56.22+7.27 ...

45.008.90PalantirTech PLTR ...dd34.05–1.13 ...

390.07125.47PaloAltoNtwksPANW...dd379.85+29.10 ...

14.788.72PampaEnergiaPAM ... 7 13.41+0.80 ...

13.9910.42PanaceaAcqnPANA.UT......11.25+0.25 ...

12.529.55PanaceaAcqnAPANA......10.45+0.20 ...

3.851.75PanaceaAcqnWtPANA.WT......2.53–0.02 ...

20.435.72ParPacific PARR...dd14.72+1.44 ...

81.569.64ParTechnology PAR ...dd79.18+16.92 ...

15.005.54ParamountGroupPGRE3.1dd9.05+0.16.07

17.689.14ParkAerospace PKE2.9 45 13.78+0.50.10

24.273.99ParkHotels PK .0dd18.15+1.47.45

293.8093.00ParkerHannifin PH1.3 25 279.47+14.86.88

45.4024.67Parsons PSN ... 43 38.10+2.44 ...

8.810.26PartyCity PRTY...dd8.81+1.62 ...

471.08163.42PaycomSoftwarePAYC...cc434.22+54.48 ...

8.940.80PeabodyEnergy BTU ...dd3.57–0.26 ...

11.905.08Pearson PSO2.4 23 9.95–1.10.0771

26.045.39PebblebrookHotel PEB .0dd19.74+1.36.01

40.6510.58PembinaPipeline PBA6.9 23 27.64+1.34.1642

4.140.36PAReit PEI3.5dd2.26–0.36.02

70.0013.14PennyMacFinPFSI .9 3 64.53+6.53.15

23.793.50PennyMacMtg PMT10.1^81 18.59+1.34.47

66.8419.99PenskeAuto PAG2.6 12 65.30+5.46.43

59.3022.01Pentair PNR1.5 26 55.16+0.70.20

314.22121.80Penumbra PEN ...dd259.37–1.72 ...

54.497.41PerformanceFoodPFGC...dd52.76+5.88 ...

15.589.90PeridotAcqnPDAC.UT......14.25+1.28 ...

13.509.60PeridotAcqnAPDAC......12.85+1.35 ...

3.970.66PeridotAcqnWtPDAC.WT......3.61+0.65 ...

27.3825.05PeriphasCapPCPC.UT......25.85–0.15 ...

26.3724.80PeriphasCapAPCPC......25.26 ... ...

5.503.20PeriphasCapWtPCPC.WT......4.00 ... ...

162.7062.91PerkinElmer PKI .2 22 145.03–2.04.07

4.022.11PermianBasin PBT5.4 13 3.77+0.35.0115

2.040.46PermianvilleRT PVL12.6 6 1.29+0.10.0038

5.241.00PermRock PRT4.3 14 3.29+0.13.0159

63.8640.01Perrigo PRGO2.1dd43.09+0.39.225

31.2121.50PershingSquarePSTH......30.00+2.43 ...

14.005.20PershingSquWtPSTH.WT......12.25+2.14 ...

29.4914.03Perspecta PRSP1.0dd29.10+0.15.07

45.7027.68PetroChina PTR5.3dd31.11+0.691.2636

15.024.01PetroleoBrasil PBR .8dd11.07+1.02.0867

13.984.16PetroleoBrasilAPBR.A...dd10.81+1.03 ...

43.0826.41Pfizer PFE4.5 20 34.92–0.98.39

90.1756.01PhilipMorris PM5.7 16 84.28+4.631.20

92.3040.04Phillips66 PSX5.0dd72.04+4.24.90

63.4219.00Phillips66PtrsPSXP13.9^8 25.15+0.03.875

2.651.12PhoenixNewMediaFENG.0 1 1.65+0.261.3712

13.751.27PhoenixTree DNK ......2.81+0.18 ...

75.5016.01Phreesia PHR ...dd74.56+9.27 ...

20.7811.01PhysiciansRealtyDOC5.0^41 18.22+0.59.23

24.6311.26PiedmontOfficeAPDM5.2 6 16.29+0.91.21

16.079.89PineIslandAcqnPIPP.UT......13.80+1.11 ...

14.949.95PineIslandA PIPP ......12.69+0.69 ...

4.001.99PineIslandWtPIPP.WT......3.50+0.95 ...

37.8012.02PingIdentity PING ...dd33.94+4.03 ...

105.5160.05PinnacleWestPNW4.3 14 77.78+2.53.83

86.4910.10Pinterest PINS ...dd81.96+13.45 ...

147.2448.62PioneerNatRscs PXD1.7cc128.24+7.34.55

106.6731.95PiperSandler PIPR1.5 41 100.97+9.64.375

15.501.67PitneyBowes PBI2.1dd9.32–0.02.05

88.7723.77PlanetFitnessPLNT ...cc77.79+5.79 ...

50.894.60Plantronics PLT .0dd41.85+10.13.15

10.720.70PlayAGS AGS ...dd6.09+0.94 ...

21.507.79PlymouthIndREITPLYM5.2dd15.39+0.75.20

129.0037.35Polaris PII2.1 62 118.57+1.90.63

10.9110.29Pontem PNTM.UT......10.68+0.24 ...

63.0831.96PortlandGenElecPOR3.8 24 43.05+0.76.4075

108.4768.97PostHoldingsPOST...dd96.30+1.45 ...

19.4810.84PostalRealty PSTL5.2dd16.19+0.40.2175

29.605.44PrecisionDrilling PDS ...dd24.11+4.61 ...

12.625.01PrefApartmentAPTS9.1dd7.70+0.51.175

46.1227.40PrestigeCnsHlth PBH ... 13 42.27+2.27 ...

14.554.05PretiumResources PVG ... 23 11.07+0.25 ...

11.7510.67PrimaveraCapPV.UT......11.17+0.40 ...

11.259.85PrimeImpactIPIAI.UT......11.10+0.31 ...

10.989.51PrimeImpactIA PIAI ......10.60+0.17 ...

1.990.85PrimeImpactIWtPIAI.WT......1.70+0.06 ...

147.6861.20Primerica PRI1.1 16 147.11+7.80.40

17.566.33PrimoWater PRMW1.4dd17.35+1.90.06

34.1812.67ProAssurance PRA1.0dd19.87+1.54.05

146.9294.34Procter&Gamble PG2.4 24 129.57+1.36.7907

102.0562.18Progressive PGR .5 9 87.47+0.284.50

112.3759.82Prologis PLD2.2^54 106.70+3.50.58

11.021.36ProPetro PUMP...dd9.50+1.51 ...

15.007.26ProSightGlobalPROS... 16 12.60+0.15 ...

75.2242.02ProsperityBcshs PB2.8 12 69.24+1.80.49

286.5763.19ProtoLabs PRLB ...cc216.56+4.76 ...

23.319.05ProvidentFinSvcs PFS4.8 14 18.99+0.47.23

97.2438.62PrudentialFin PRU5.5dd80.16+1.881.10

39.7515.68Prudential PUK1.9dd33.52+1.58.1074

62.1534.75PublicServiceEnt PEG3.3 16 59.32+2.89.49

240.75155.37PublicStorage PSA3.5 35 229.34+1.722.00

50.2317.12PulteGroup PHM1.2 9 48.13+4.63.14

28.357.93PureStoragePSTG...dd27.05+3.92 ...

12.393.62Puxin NEW ...dd7.04+0.71 ...

9.183.46PzenaInvtMgmt PZN1.3 18 9.18+0.88.22

3.330.26QEPResources QEP .0 29 3.18+0.33.02

72.6042.64QTSRealty QTS2.9dd65.77+0.67.50

142.7647.17Q2Holdings QTWO ...dd142.57+14.58 ...

56.1034.77Qiagen QGEN ... 66 54.03–0.12 ...

6.972.00QuadGraphics QUAD.0dd5.72+1.04.15

283.54108.14QuakerChemicalKWR .6cc276.56+14.43.395

26.597.90QuanexBldg NX1.3 21 24.61+2.62.08

79.8623.77QuantaServicesPWR .3 28 75.95+5.48.06

10.4010.00QuantumFinQFTA.UT ......10.24 ... ...

132.739.74QuantumScape QS ... ...44.90+1.15 ...

43.480.74QuantumScapeWtQS.WT ......27.50+1.18 ...

3.071.17Qudian QD ... 15 3.00+0.99 ...

134.7173.02QuestDiag DGX1.8 12 121.79–7.36.62

10.994.55QuotientTechQUOT ...dd9.89+1.03 ...

R

27.2616.81RELX RELX2.3^31 25.19+0.37.1725

40.7814.40RE/MAX RMAX2.3 55 38.28+2.06.22

11.923.50REV REVG .0dd11.16+0.83.05

524.0273.14RH RH ...^62 486.93+11.57 ...

110.5966.02RLI RLI1.0 29 100.80+4.021.00

16.583.88RLJLodging RLJ .3dd13.94+1.03.01

35.0022.00RLXTech RLX ......24.23+1.73 ...

5.421.72RPC RES ...dd5.12+0.66 ...

98.3542.85RPM RPM1.8 26 86.46+3.99.38

14.944.62RPTRealty RPT .0 14 9.67+0.42.22

3.120.72RRDonnelleyRRD .0dd2.42+0.03.03

5.412.21RYBEducation RYB ...dd3.18+0.63 ...

25.019.53RadianGroupRDN2.5 10 20.17+0.97.125

28.009.40Rafael RFL ...dd28.00+4.52 ...

124.1859.82RalphLauren RL .0dd108.50+7.45.6875

10.311.61RangeResourcesRRC ...dd9.26+0.05 ...

7.172.27RangerEnergySvcsRNGR ...dd5.11+0.58 ...

21.215.70Ranpak PACK ...dd19.05+1.71 ...

109.6754.21RaymondJames RJF1.4 18 109.41+9.48.39

8.950.90RayonierAdvMatlsRYAM ...dd8.20+1.28 ...

33.3515.96Rayonier RYN3.2cc33.34+2.59.27

93.4540.71RaytheonTech RTX2.6dd72.33+5.60.475

16.903.92ReadyCapital RC11.1 18 12.60+1.22.35

16.992.09Realogy RLGY ...dd16.64+2.44 ...

84.9238.00RealtyIncome O4.6 51 61.18+2.12.2345

3.481.16RedLionHotels RLH ...dd3.42+0.02 ...

14.1210.03RedBallAcqnRBAC.UT ......11.23+0.25 ...

12.409.90RedBallAcqnARBAC ......10.59+0.01 ...

3.291.20RedBallAcqnWtRBAC.WT ......2.07+0.40 ...

18.012.14RedwoodTrustRWT5.9dd9.53+0.95.14

146.9751.99RegalBeloit RBC .9 31 131.38+5.90.30

32.5510.33RegionalMgmt RM2.6 12 31.15+2.85.20

19.256.94RegionsFin RF3.3 18 18.93+1.92.155

14.814.22Regis RGS ...dd10.16+0.67 ...

155.9555.39ReinsGrp RGA2.6 14 109.54+4.49.70

15.1510.66ReinventTechPtrsRTP.UT ......13.79+0.79 ...

14.1810.35ReinventTechA RTP ... ...13.02+0.76 ...

4.401.98ReinventTechWtRTP.WT ......3.75+0.75 ...

13.8010.70ReinventTechZRTPZ.UT ......12.91+0.82 ...

13.0411.04ReinventTechZARTPZ ......12.12+0.67 ...

4.002.86ReinventTechZWtRTPZ.WT ......3.37+0.40 ...

135.3370.57RelianceSteel RS2.0 20 123.74+7.66.625

202.68113.27RenaissanceReRNR .9 10 159.35+8.91.35

35.770.85ReneSola SOL ...dd23.71+3.01 ...

9.700.45Renren RENN ......7.74+1.03 ...

10.959.49ReplayAcqn RPLA ...cc10.20+0.01 ...

12.539.60ReplayAcqnUnRPLA.UT ......10.90+0.19 ...

2.310.45ReplayAcqnWtRPLA.WT ......1.46+0.24 ...

103.7965.37RepublicSvcsRSG1.9 28 90.93+0.41.425

26.093.72ResideoTech REZI ...dd25.03+1.93 ...

224.43108.85ResMed RMD .8^42 202.17+0.60.39

9.001.14ResoluteForest RFP ... 94 7.90–0.25 ...

67.3325.08RestaurantBrandsQSR3.5 32 59.61+1.91.52

12.802.87RetailPropofAmerRPAI2.5^72 9.63+0.42.06

34.918.32RetailValue RVI6.7dd17.24+1.631.16

22.213.96Revlon REV ...dd11.41–0.09 ...

40.947.17Revolve RVLV ...^60 38.31+1.15 ...

97.1633.81RexAmerRes REX ...cc85.08+8.58 ...

53.4831.79RexfordIndlRealtyREXR1.7 87 50.00+1.06.215

49.0818.87Rexnord RXN .8^33 41.85+3.99.08

16.2010.96RibbitLeapA LEAP ......14.10+0.72 ...

16.7911.03RibbitLeapUnLEAP.UT ......14.72+0.62 ...

7.702.63RibbitLeapWtLEAP.WT ......4.34+0.98 ...

15.679.91RiceAcqn RICE.UT ......13.56+1.25 ...

14.0810.20RiceAcqnA RICE ......12.11+0.83 ...

3.441.60RiceAcqnWtRICE.WT ......2.98+0.69 ...

407.44134.85RingCentral RNG ...dd407.17+34.25 ...

86.9035.35RioTinto RIO4.9 18 78.48+2.061.55

78.6425.92RitchieBros RBA1.5 38 59.01+0.10.22

32.488.86RiteAid RAD ...dd23.59–2.70 ...

73.3532.38RobertHalf RHI1.9 26 70.82+3.32.34

34.4217.50RocketCos. RKT ... 1 21.63+0.27 ...

268.91115.38Rockwell ROK1.8 22 242.89–5.641.07

50.4032.20RogersCommB RCI3.4 20 46.36+1.28.3914

184.8275.72Rogers ROG ...cc172.10+16.03 ...

43.0020.48Rollins ROL .9 71 37.55+1.53.08

38.909.50RomeoPowerRMO ...cc18.44+0.67 ...

17.470.40RomeoPowerWtRMO.WT ......6.94+0.77 ...

455.72240.00RoperTech ROP .6 45 404.95+12.04.5625

10.7510.30RotorAcqn ROT.UT ......10.63+0.33 ...

86.1449.55RoyalBkCanada RY4.1 14 83.52+2.65.8213

118.0319.25RoyalCaribbean RCL .0dd71.58+6.58.78

52.8021.26RoyalDutchARDS.A4.3dd37.48+0.59.333

53.7819.19RoyalDutchBRDS.B5.4dd35.27+0.38.333

26.559.51RushStreetInt RSI ...dd21.31+3.14 ...

13.350.60RushStreetIntWtRSI.WT ......9.08+2.38 ...

69.9522.62RyderSystem R3.3dd67.25+4.66.56

18.523.76RyersonHolding RYI ...dd13.38+1.04 ...

91.5613.25RymanHospitality RHP .0dd70.38+5.53.95

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

m

0

1

6

_

p

2

b

w

0

3

9

0

0

0

_

0

_

m

0

1

6

0

0

_

1

_

_

_

_

_

_

_

_

xa

2

0

2

1

_

0

1

.p

d

f^

1

0

6

• F

e

b

-^2

1

0

4

:^3

4

:^3

6