February 22, 2021 BARRON’S M15
13.059.65FortressValueII FAII ......12.10–0.40 ... ... ... ...
13.759.95FortressValueIIFAII.UT......12.80–0.45 ... ... ... ...
4.001.12FortressValueIIWtFAII.WT......3.40–0.19 ... ... ... ...
11.7610.53FortressValueIIIFVT.UT......10.99+0.25 ... ... ... ...
9.851.47FortunaSilver FSM ... 59 7.30–0.35.15 ... ... ...
93.4033.90FortBrandsHomeFBHS 1.2 22 87.55–2.293.94 5.02 5.50.26
20.203.00ForumEnergyTech FET ...dd18.79+0.67–103.00 ... ... ...
32.5012.80FourCornersPropFCPT 4.6 25 27.35–0.381.08 1.15 1.20.3175
2.400.63FourSeasonsEducFEDU ...dd1.95–0.09–.33 1.98 3.41 ...
166.1177.18Franco-Nevada FNV .9 81 111.26–9.901.83 ... ....26
3.921.49Frank'sIntl FI ...dd3.18+0.05–1.05 ...–.21 ...
35.9112.61FranklinCovey FC ...dd26.61–0.28–.68.03 .46 ...
28.5914.91FranklinRscs BEN 4.1 18 27.51–0.111.59 ...3.18.28
37.674.82FreeportMcM FCX ... 94 37.49+6.26.412.18 2.55 ...
46.5529.17FreseniusMed FMS 1.4 14 35.92–1.092.22 2.72 2.45.7073
37.4720.25FreshDelMonte FDP 1.2 53 25.31–1.391.37 ... ... .10
11.955.28Frontline FRO21.7 3 7.38+0.25.81 .261.19.50
62.295.00fuboTV FUBO...dd42.95–3.71–1.57 –5.67 –1.48 ...
59.2323.68FullerHB FUL 1.1 24 57.51–0.242.36 ... ....1625
12.909.68FusionAcqnA FUSE ......11.51–0.08 ... ... ... ...
14.529.96FusionAcqnUnFUSE.UT......12.55–0.15 ... ... ... ...
3.500.45FusionAcqnWtFUSE.WT......2.28–0.23 ... ... ... ...
17.868.75FutureFuel FF 1.6 6 15.45–2.092.02.95 .80 .06G
20.989.03GAMCOInvestors GBL .4 9 20.19+0.36 ...3.68 2.38.02
100.6350.69GATX GATX 2.0 24 99.42+0.494.27 4.13 4.93.50
27.7814.24GCPAppliedTechsGCP ... 18 25.70–1.76.64 .651.00 ...
17.536.70GEOGroup GEO13.7 8 7.30–1.54.94 .971.44.25
32.2511.92GFLEnvironmental GFL .1dd29.96+1.15 ... ... .19 .01
76.7637.37GFLEnvUn GFLU 4.2...71.62+2.47 ... ... ... .75
34.5710.39GMS GMS ... 59 33.57–0.66.552.96 3.24 ...
12.659.64GoAcqnA GOAC......10.56+0.08 ... ... ... ...
11.409.91GOAcquisitionUnGOAC.UT......11.25+0.29 ... ... ... ...
2.110.75GoAcqnWt GOAC.WT......2.10+0.42 ... ... ... ...
15.651.85GOLLinhas GOL ...dd8.83–0.11–.17–4.15–.69 ...
14.275.20GPStrategies GPX ... 28 13.22+0.50.90 .53 .77 ...
5.641.23GSAcqnIIWtGSAH.WT......5.29+1.39 ... ... ... ...
17.7710.21GSAcqnII GSAH.UT......15.00+2.00 ... ... ... ...
16.669.85GSAcqnIIA GSAH......15.00+2.93 ... ... ... ...
149.0527.06GSXTechedu GSX ...dd103.27–0.60 ...–5.09 –4.24 ...
11.3210.55GSquaredI GSQD.UT......10.88–0.01 ... ... ... ...
15.772.38GTTComm GTT ...dd2.39–1.68–1.88 –2.38 –1.58 ...
11.659.60GalileoAcquisitionGLEO.UT......11.20 ... ... ... ... ...
10.559.20GalileoAcqn GLEO...cc10.36–0.01–.02 ... ... ...
1.320.15 GalileoAcqnWtGLEO.WT......1.21–0.05 ... ... ... ...
129.1265.09Gallagher AJG 1.6 29 120.18+3.504.20 4.85 5.05.48
483.002.57GameStop GME ...dd40.59–11.81–5.38 –2.17 ... ...
6.140.63Gannett GCI ...dd5.71+0.45–1.77 –4.40–.84 ...
26.995.26Gap GPS ...dd24.15+1.06.93 ... ... ...
191.6676.91Gartner IT ... 62 183.95+1.022.96 4.18 5.21 ...
6.502.23GasLog GLOG4.0dd4.95+0.02–1.37.51 .83 .05
7.421.51GasLogPartnersGLOP8.0dd3.36–0.12–1.43 ... ... .01
17.095.42GatesIndustrialGTES ... 62 16.99+0.69.271.08 1.22 ...
24.005.78GatosSilver GATO......13.26–1.72 ...–.42 1.19 ...
10.954.27GencoShippingGNK .8dd10.17–0.17–1.34 ... ... .02
363.7275.50Generac GNRC... 66 363.47+36.635.48 8.24 9.17 ...
187.86100.55GeneralDynamics GD 2.7 15 164.78–0.0511.00 11.09 12.231.10
12.465.48GeneralElec GE .3 21 12.02+0.29.58 .26 .49.01
66.1446.59GeneralMills GIS 3.6 14 56.50–0.623.56 3.75 ... .51
57.0514.33GeneralMotors GM .0 12 52.57–1.034.33 5.49 6.27.38
46.005.52Genesco GCO ...dd45.04+1.463.92–1.93 ... ...
15.102.58GenesisEnergy GEL 8.1dd7.37+0.52 ... .34 .76 .15
1.860.40GenesisHealthcareGEN ...dd .94–0.08 ...–1.41 ... ...
11.7510.06GenesisParkAGNPK......10.84+0.12 ... ... ... ...
13.159.98GenesisParkAcqnUnGNPK.UT......11.89–0.21 ... ... ... ...
3.401.25GenesisParkWtGNPK.WT......2.32+0.05 ... ... ... ...
9.604.60GenieEnergy GNE 4.5 15 7.58–0.42 ... .25 .46.085
43.9419.41Genpact G 1.1 25 39.66–2.421.57 2.29 2.59.1075
108.5549.68GenuineParts GPC 3.2 82 102.36+3.04–.20 5.75 6.18.815
4.841.87GenworthFin GNW ... 10 3.28–0.83.35 .91 .91 ...
19.265.44GeoPark GPRK.8dd16.10+0.80.96–1.701.16.0412
5.471.65Gerdau GGB .5 29 4.63+0.13.18 .09 .41.0267
32.7116.36GettyRealty GTY 5.6 24 27.86–0.411.19 1.14 1.26.39
17.369.79GigCapital3 GIK ......13.92–0.16 ... ... ... ...
21.009.80GigCapital3UnGIK.UT......17.23+0.33 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt
5.000.38GigCapital3WtGIK.WT ......4.43+0.57 ... ... ... ...
12.129.60GigCapital2 GIX ...dd10.24–0.03–.13 ... ... ...
0.600.17GigCapital2RtGIX.RT ...... .39–0.03 ... ... ... ...
15.0010.21GigCapital2UnGIX.UT ......12.20+0.18 ... ... ... ...
2.470.11GigCapital2WtGIX.WT ......1.25–0.01 ... ... ... ...
29.009.42Gildan GIL .0dd27.64–0.461.27 –.42 1.40.154
19.489.44Glatfelter GLT 3.4 33 15.84–0.58.48 .76 .95.135
97.7923.31Glaukos GKOS ...dd93.36–1.60.37 ...–1.16 ...
43.3931.43GSK GSK 5.8 12 34.43–1.342.96 2.82 3.11.4959
15.936.67GlobalBlue GB ...dd12.84–0.38.18 ... ... ...
2.550.20GlobalBlueWtGB.WT ......1.72–0.14 ... ... ... ...
4.672.54GlobalCordBlood CO ... 7 4.38–0.07.56 .45 .57 ...
15.956.98GlobalMedREITGMRE6.1dd13.22–0.28.10 ... .22 .20
21.718.77GlobalNetLeaseGNL 8.9cc18.07–0.45.39 ... ... .40
21.986.30GlobalPtnrs GLP 9.5 8 19.92+0.50.812.55.93 .55
215.70105.54GlobalPaymentsGPN .4cc194.18–3.001.95 7.94 9.35.195
17.692.61GlobalShipLease GSL ......14.25–0.801.48 1.76 2.62 ...
244.7270.83Globant GLOB ...cc229.66+5.561.43 3.25 3.99 ...
111.1256.74GlobeLife GL .8 14 95.30+1.286.82 7.39 8.20.1875
68.2433.41GlobusMedicalGMED ... 64 63.74–4.00 ...1.84 2.15 ...
93.7540.25GoDaddy GDDY ...dd84.61–1.14–2.941.54 2.03 ...
14.903.79GoldFields GFI 3.0 30 8.44–1.04.20 .801.32.2182
10.5310.00GoldenFalconAGFX ... ...10.41+0.16 ... ... ... ...
11.4010.25GoldenFalconAcqnUnGFX.UT ......11.25+0.10 ... ... ... ...
2.451.51GoldenFalconWtGFX.WT ......1.80–0.09 ... ... ... ...
22.368.00GoldmanSachsBDCGSBD10.0^59 17.97–0.09.90 ... ... .05
316.78130.85GoldmanSachs GS 1.6 13 315.62+9.3024.74 ... ...1.25
37.0721.49Gorman-RuppGRC 1.9 32 32.28+0.07 ...1.28 1.50.155
64.9326.75GraceWR GRA 2.2dd59.62–0.54–.03 3.81 4.41.33
76.9838.43Graco GGG 1.1 36 69.99–1.881.92 ...2.49.1875
12.795.56GrafTechIntl EAF .3 8 12.46+0.451.62 1.84 2.17.01
18.6510.36Graham GHM 2.8 62 15.80+0.64.19 .29 .55 .11
617.91267.89GrahamHoldingsGHC 1.0 15 608.23+1.99 ...20.77 23.211.51
427.90200.61Grainger GWW 1.6 29 379.40+7.3212.82 18.42 20.691.53
35.128.90GraniteConstrGVA 1.6dd32.70+0.16.961.04 1.73.13
18.681.74GranitePointMtgGPMT7.5dd10.60+0.161.32 ... ... .25
62.5928.12GraniteREITGRP.UT4.0 13 59.76–0.19 ...3.87 4.07.1969
18.2210.41GraphicPkg GPK 1.9 27 16.19–0.49.601.28 1.45.075
21.278.53GrayTelevisionGTN ... 8 18.54–0.12 ...3.49 1.70 ...
20.208.55GrayTelevisionAGTN.A ... 7 17.38–0.17 ...3.49 1.70 ...
15.233.96GreatAjax AJX 6.5 13 10.40–0.401.59.781.06.17
30.9710.86 GreatWesternBncpGWB .1dd26.95+0.38–12.242.43 2.39.01
64.9714.20GreenDot GDOT ... 56 52.34–2.081.88 ...2.22 ...
47.1412.89Greenbrier GBX 2.4 49 45.58–0.401.46.012.21.27
16.667.28Greenhill GHL 1.4 14 14.79–0.261.36 1.40 1.71.05
15.179.79GreenTree GHG ... 38 13.30+0.16.63 ...5.37 ...
52.3523.65GreifA GEF 3.7 26 47.89–0.851.83 3.61 4.16.44
53.9030.89GreifB GEF.B5.3 18 49.15–1.202.74 3.61 4.16.65
27.539.15Griffon GFF 1.3 16 24.40–0.341.19 1.65 1.90.08
162.6526.26Group1Auto GPI .8 10 148.73–5.7115.51 18.04 19.15.31
85.5329.35Grubhub GRUB ...dd69.83–2.68–1.69.541.44 ...
131.0144.28GpoAeroportuarPAC ... 34 101.50–0.44 ...2.47 4.05 ...
200.9882.08GpoAeroportSurASR ...^37 173.14+2.83 ... ... ... ...
8.733.32GpoAvalAcc AVAL 4.7^11 6.68–0.14 ... .52 .63.0259
3.681.28GpoSupervielleSUPV 1.3^4 2.36+0.43 ... ... ....0409
11.954.65GrupoTelevisa TV ...dd8.03–0.49.42 .35 .37 ...
25.853.64Guess GES 1.8dd25.23+1.111.33 –.75 1.35.1125
134.2271.64Guidewire GWRE ...dd125.96–2.73–.33.21 .32 ...
18.0013.13GuildHldgs GHLD ......16.29–0.14 ...9.01 3.48 ...H
181.0158.38HCAHealthcareHCA 1.1 16 177.37+3.8610.93 12.60 14.14.48
62.9331.61HCIGroup HCI 2.7 16 59.36+1.363.31 3.06 3.35.40
4.751.29HC2HoldingsHCHC ...dd3.98+0.09–.66–2.08–.60 ...
84.7029.50HDFCBank HDB ... 37 82.71–0.332.11 2.31 ... ...
11.041.38HEXO HEXO ...dd8.06+0.62–5.26–.20 –.04 ...
11.0010.36HH&LAcqn HHLA.UT ......10.90+0.38 ... ... ... ...
11.209.86HIGAcqn HIGA.UT ......10.99–0.11 ... ... ... ...
15.469.75H.I.G.AcqnA HIGA ......10.42–0.10 ... ... ... ...
2.041.16H.I.G.AcqnWtHIGA.WT ......1.90+0.12 ... ... ... ...
41.8016.61HNI HNI 3.6 22 34.29–2.812.54 ...1.99.305
27.6812.54HP HPQ 2.9 14 27.10–0.392.00 2.63 2.94.1938
11.389.57HPXA HPX ... ...10.57–0.08 ... ... ... ...
12.159.81HPXUn HPX.UT ......11.40–0.10 ... ... ... ...
2.100.64HPXWt HPX.WT ......1.90+0.17 ... ... ... ...
36.4617.95HSBC HSBC ...dd29.56+1.761.51 1.39 2.18 ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year Year Year Amt11.663.75EquitransMdstmETRN 8.0dd7.47+0.22–.80 1.24 ... .15
35.0825.80EquityCommnwlthEQC .0 8 28.25–0.693.56.971.193.50
12.1210.00EquityDistributionEQD.UT ......11.25+0.05 ... ... ... ...
11.069.32EquityDistrA EQD ......10.61 ... ... ... ... ...
2.350.83EquityDistrWtEQD.WT ......2.25+0.23 ... ... ... ...
77.5541.97EquityLife ELS 2.2 50 62.19–0.591.25 1.35 1.47.3425
87.1945.43EquityResdntlEQR 3.6 29 66.97–0.512.45.83 ....6025
2.320.74EquusTotReturnEQS ...dd2.07+0.13.16 .18 .30 ...
4.361.10ErosSTX ESGC ......2.06–0.06 ... ... ... ...
49.5317.52EssentGroup ESNT 1.4 10 44.22+0.695.66 5.40 5.97.16
26.986.08EssentialPropEPRT 4.2 40 23.03–0.08.63 .72 .66 .24
53.5830.40EssentialUtilWTRG2.2 46 45.57–1.091.04 ...1.67.2507
69.7441.66EssentialUtilUnWTRU5.2 ...58.12–1.26 ... ... ... .75
329.74175.81EssexProp ESS 3.1 29 263.89–5.466.66 3.73 ...2.0775
297.55137.01EsteeLauder EL .7cc285.16–5.09 ... ...6.90.53
26.048.38EthanAllen ETH 4.0 46 25.00+0.96.341.79 1.80.25
12.477.21Euronav EURN1.3 4 9.51+0.202.25 –.19.74 .03
21.835.71Eventbrite EB ...dd19.92+2.52 ...–2.60–.90 ...
126.5833.25EvercoreA EVR 2.1 15 118.55+1.148.22 9.5010.63.61
289.95157.32EverestRe RE 2.6 19 239.30–4.2412.78 24.52 28.641.55
74.0342.01Evergy EVRG3.9 20 54.23–0.202.79 ...3.25.535
15.551.55Everi EVRI ...dd15.20+0.17.21–.97 ... ...
98.9260.69EversourceEner ES 3.0 23 81.46–3.713.55 3.91 4.15.6025
42.3518.21Evertec EVTC .5 28 37.06–1.231.41 2.04 2.31.05
20.203.50EvolentHealthEVH ...dd19.30–0.35–3.67–.24 ... ...
31.637.09EvoquaWaterAQUA ... 44 24.67–0.04.94 .67 ... ...
26.9624.50ExecutiveNtwkENPC.UT ......25.94–0.06 ... ... ... ...
26.3124.00ExecutiveNtwkAENPC ......25.20–0.11 ... ... ... ...
4.211.05ExecutiveNtwkWtENPC.WT ......2.85–0.05 ... ... ... ...
13.970.57Express EXPR ...dd2.37–0.43–2.49 ... ... ...
8.933.23Exterran EXTN ...dd5.37+0.19–2.99 –2.22 –1.26 ...
121.0772.70ExtraSpaceSt EXR 3.0 36 119.63+2.753.24 3.20 3.76.90
59.5130.11ExxonMobil XOM 6.6dd52.37+1.85–5.252.15 3.31.87F
14.109.89FastAcqn FST.UT ......12.57+0.22 ... ... ... ...
12.459.59FastAcqnA FST ... ...11.68+0.40 ... ... ... ...
4.500.70FastAcqnWtFST.WT ......2.38+0.15 ... ... ... ...
40.8314.38FBFinancial FBK 1.1 26 40.51+1.901.67 3.06 ... .11
58.3729.01FBLFinancial FFG 3.5 18 56.75+0.27 ...4.19 4.61.50
12.639.96FGNewAmericaFGNA.UT ......11.60–0.55 ... ... ... ...
11.609.78FGNewAmericaAFGNA ......10.44–0.67 ... ... ... ...
3.000.53FGNewAmericaWtFGNA.WT ......2.05–0.45 ... ... ... ...
123.6656.77FMC FMC 1.8 25 105.25–2.434.22 7.11 8.04.48
12.005.05FNB FNB 4.1 14 11.64+0.62.85 .96 .97 .12
25.027.60FSKKRCap FSK13.0dd18.52–0.371.88 ...2.48.60
144.1094.87FTIConsultingFCN ... 22 109.15+2.665.69 5.54 6.08 ...
90.6144.00Fabrinet FN ... 27 88.14+0.343.07 ...4.98 ...
363.64195.22FactSet FDS 1.0 32 313.68–2.329.6511.16 11.79.77
530.95177.65FairIsaac FICO ... 53 473.82+0.047.90 ...12.76 ...
26.808.10FangHoldingsSFUN ...dd13.48–0.47 ... ... ... ...
11.659.98FarPeakAcqnFPAC.UT ......11.38+0.08 ... ... ... ...
10.8210.05FarPeakAcqnAFPAC ......10.64+0.01 ... ... ... ...
2.741.70FarPeakAcqnWtFPAC.WT ......2.36+0.15 ... ... ... ...
73.875.99Farfetch FTCH ...dd73.35+3.84 ... ... ... ...
12.045.05FarmlandPtrs FPI 1.7dd11.59–0.09.04–.03.03.05
136.5010.63Fastly FSLY ...dd80.68–21.38 ...–.37 –.25 ...
79.2441.26FedAgriMtgAAGM.A4.5 9 71.12–5.16 ...9.20 9.60.80
84.9740.05FedAgriMtgC AGM 3.9 10 83.11–0.99 ...9.20 9.60.80
129.1964.11FederalRealty FRT 4.3 62 99.71–2.621.62 1.32 1.541.06
36.4223.32FederalSignal FSS 1.0 22 36.08+0.201.76 1.63 1.83.09
36.6713.06FederatedHermes FHI 3.9 9 27.60–0.57 ...3.15 3.20.27
305.6688.69FedEx FDX 1.0 17 254.64–8.3615.18 17.66 ....65
233.66127.73Ferrari RACE .6 52 198.29–7.063.75 4.98 5.781.2351
16.477.52Ferro FOE ...dd15.51+0.21.07 .751.01 ...
44.2419.00FidNatlFin FNF 3.6 12 40.47+0.843.83 4.63 4.54.36
156.7391.68FidNatlInfo FIS 1.2cc130.99–4.61.256.38 7.36.39
11.5510.00FigureAcqnI FACA.UT ......11.50 ... ... ... ... ...
8.161.22FinVolution FINV 1.5 8 6.74+0.56 ...6.32 6.22.12
66.7829.36FirstAmerFin FAF 3.2 9 56.86–0.056.16 5.82 5.66.46
10.653.50FirstBanCorp FBP 2.7 23 10.38+0.28.46 .931.14.07
13.756.77FirstCmwlthFin FCF 3.4 17 13.07+0.43.751.03 1.08.11
16.456.27FirstHorizon FHN 3.7 10 16.40+0.771.89 1.38 1.52.15
45.9325.89FirstIndRlty FR 2.6 28 42.35–1.351.53.88 .97.27
24.014.17FirstMajestic AG ...dd17.49+0.08–.20.40 .61 ...
167.4570.06FirstRepBank FRC .5 29 166.94+11.555.81 6.56 ... .20
51.8822.85FirstEnergy FE 4.6 25 34.03+2.791.99 2.57 2.67.39
14.0010.00FirstMarkHorizonFMAC.UT ......12.99+0.31 ... ... ... ...
14.449.92FirstMarkHorizonAFMAC ......11.80+0.19 ... ... ... ...
4.501.40FirstMarkHorizonWtFMAC.WT ......3.55+0.40 ... ... ... ...
23.638.70Fisker FSR ...dd17.99–1.00.18–.29 –.37 ...
9.210.27FiskerWt FSR.WT ......7.06–0.16 ... ... ... ...
35.002.51500.com WBAI ...dd26.09+6.09 ...7.13 9.17 ...
9.133.62FivePoint FPH ...dd6.47–0.18.13 .22 .38 ...
336.0020.42FiverrIntl FVRR ...dd318.70–4.40–.46.441.26 ...
47.9216.76Flagstar FBC .5 5 45.10–0.699.52 7.60 5.42.06
315.22168.51FleetCorTech FLT ... 34 273.38+9.088.1212.45 14.50 ...
10.653.40FlexLNG FLNG 8.9 60 8.97+0.13.151.62.95.30
108.5424.36Floor&Decor FND ... 63 102.43–1.461.44 1.03 1.41 ...
3.090.66FlotekIndustries FTK ...dd2.27–0.16–.55 ... ... ...
25.1817.42FlowersFoods FLO 3.6 31 22.09–0.54.72 ...1.20.20
46.1318.98Flowserve FLS 2.0 40 39.24–0.571.93 ... ....20
21.502.85Fluor FLR .0dd17.30–0.65–10.87 ... ... .10
18.783.41FlyLeasing FLY ... 3 11.72+0.887.15 1.15.92 ...
15.7210.13FoleyTrasimeneWPF.UT ......11.68+0.33 ... ... ... ...
14.519.74FoleyTrasimeneAWPF ... ...10.92+0.15 ... ... ... ...
4.331.20FoleyTrasimeneWtWPF.WT ......2.19+0.14 ... ... ... ...
19.579.60FoleyTrasIIA BFT ......17.39+0.12 ... ... ... ...
6.150.92FoleyTrasIIWtBFT.WT ......5.34+0.69 ... ... ... ...
21.999.95FoleyTrasimIIBFT.UT ......19.10+0.50 ... ... ... ...
93.9952.91FomentoEconMexFMX 2.0 89 70.45+0.72 ...18.15 91.58.7333
52.9217.46FootLocker FL 1.5 16 51.86–0.274.50 ...4.52.20
12.153.96FordMotor F ...dd11.58+0.13 ...1.15 1.52 ...
19.1510.11ForestRoadAcqnFRX.UT ......15.72+3.66 ... ... ... ...
17.2310.25ForestRoadA FRX ......14.05+2.57 ... ... ... ...
5.991.70ForestRoadWtFRX.WT ......5.50+3.30 ... ... ... ...
24.099.43Forestar FOR ... 16 21.90–1.281.26 1.78 2.04 ...
44.4628.59Fortis FTS 4.0 21 39.92–0.631.94 2.19 2.32.3962
74.2631.20Fortive FTV .4 15 67.19–4.334.49 2.49 2.77.07
11.0810.35FortressCapFCAX.UT ......10.67+0.08 ... ... ... ...
28.223.69FortressTransportFTAI 5.0 17 26.63–0.762.59 –.84.47 .3321.899.80dMYTechA DMYD......20.21+1.63 ...–.15 –.02 ...
6.801.03dMYTechIIWtDMYD.WT......6.60+0.31 ... ... ... ...
13.9810.05dMYTechIIIUnDMYI.UT......13.51+0.97 ... ... ... ...
13.1910.50dMYTechIIIA DMYI ......12.71+0.91 ... ... ... ...
4.502.00dMYTechIIIWtDMYI.WT......3.64+0.72 ... ... ... ...
97.7844.68DolbyLab DLB .9 30 93.78–0.66 ...2.54 2.85.22
225.25125.00DollarGeneral DG .7 20 201.16+2.566.6410.65 10.07.36
90.8957.79DominionEner D3.5dd71.15–0.72–.57 3.88 4.12.63
113.8275.93DominionEnerUnDCUE7.5...96.86–0.80 ... ... ...1.8125
435.58275.22Domino's DPZ .8 32 371.46–13.71 ... ...12.91.78
36.1118.40Domtar UFS .0dd35.74+0.12–2.292.74 3.46.455
62.7031.08Donaldson DCI 1.4 31 61.04–1.272.00 2.14 2.55.21
23.194.04DonnelleyFin DFIN ... 45 22.16–0.271.10 ... ... ...
256.09135.38DoorDash DASH...dd205.97+3.00 ...–.40 –.21 ...
14.906.08DorianLPG LPG ... 9 13.43–0.742.07 2.17 2.86 ...
56.8924.12DouglasDynamicsPLOW2.3dd47.69+1.662.11 2.35 1.83.28
44.9222.88DouglasEmmett DEI 4.0 99 28.19–1.54.28 .28 .52 .28
130.4162.95Dover DOV 1.6 26 122.25–0.484.70 6.41 6.93.495
2.661.06DoverMotorsports DVD 3.0 12 2.37+0.16 ... .15 .17 .07
61.3121.95Dow DOW 4.6 37 60.39+2.241.64 3.45 3.69.70
73.5033.33DrReddy'sLab RDY .4 37 63.25–2.651.66 2.09 2.60.3304
17.0610.00DragoneerGrowthDGNR.UT......12.26–0.44 ... ... ... ...
16.1110.90DragoneerGrwADGNR......11.88–0.19 ... ... ... ...
5.532.11DragoneerGrwWtDGNR.WT......2.49–0.65 ... ... ... ...
39.9422.25Dril-Quip DRQ ...dd34.01+0.33.05–.04 ... ...
3.650.86DriveShack DS ...dd2.73–0.17–.90–1.22–.71 ...
59.0016.27Ducommun DCO ... 23 55.16–0.452.45 2.77 3.43 ...
103.7962.13DukeEnergy DUK 4.4 51 88.43–1.391.72 5.20 5.46.965
43.4525.19DukeRealty DRE 2.5 51 40.99–0.59.80 .64 .71.255
29.5522.62Dun&Bradstreet DNB ...dd23.54+0.05–.48 1.03 1.15 ...
87.2728.33DuPont DD 1.7dd69.79–1.68–4.013.30 ... .30
93.5912.24DycomInds DY ... 94 76.69–13.251.80 ...3.37 ...
3.970.98DynagasLNGDLNG... 4 2.91–0.07–.22.39 .70 ...
56.7717.10Dynatrace DT ...cc52.88–0.65–1.58 ... ... ...
20.057.04DynexCapital DX 8.3 3 18.88+0.306.93 1.93 ....13E
26.197.58elfBeauty ELF ...cc24.75+1.11.35 .64 ... ...
101.3341.85EMCOR EME .6 37 92.26–1.195.75 5.99 5.78.13
27.7812.10ENI E 3.8dd22.33+0.63.09 ...1.21.284
74.8727.00EOGRscs EOG 2.4dd62.51+1.494.71 ... ....375
402.62151.97EPAMSystemsEPAM... 67 376.00–24.275.60 7.42 9.29 ...
69.3512.56EPRProp EPR .0dd43.27+2.042.32–2.01–.16.3825
10.4910.07EQHealth EQHA.UT......10.35+0.03 ... ... ... ...
19.694.21EQT EQT ...dd18.38+0.72–3.71.36 .55 ...
111.7562.64ESCOTech ESE .3 97 105.24+0.973.90 3.03 3.72.08
11.979.14E2open ETWO......9.74–0.35 ... ... ... ...
3.501.20E2openWt ETWO.WT......1.97–0.01 ... ... ... ...
125.9841.83EagleMaterials EXP .0 16 125.46+2.591.68 ...7.56.10
7.411.44EarthstoneEnerESTE ...dd6.93+0.19.02 ... ... ...
29.7019.00EasterlyGovtProp DEA 4.8cc21.74–0.99.10 ... .36 .26
153.2683.40EastGroup EGP 1.9 51 140.48–5.902.76 2.57 2.86.6617
112.6434.44EastmanChemEMN 2.5 32 111.92+2.693.50 7.73 8.39.69
60.001.50EastmanKodakKODK...dd9.34–1.442.23–2.43–.70 ...
130.0056.42Eaton ETN 2.3 37 127.80+3.823.49 5.62 6.52.73
73.3123.59EatonVance EV 2.1 60 72.21+0.73 ...3.81 4.18.375
231.36124.60Ecolab ECL .9dd208.08–11.80–4.155.24 6.19.48
20.276.28Ecopetrol EC 6.6 17 12.11–0.181.96 ...1.21.8878
37.3620.51EdgewellPersonal EPC 1.9 28 32.03–1.291.24 2.74 2.96.15
78.5343.63EdisonInt EIX 4.8 56 55.22–2.693.77 ... ....6625
92.0851.51EdwardsLife EW ... 65 84.31–3.341.30 ... ... ...
39.1710.708x8 EGHT...dd37.73+1.83–1.72–.14.06 ...
34.0915.17ElancoAnimal ELAN ...dd30.10+0.35.18 .45 .94 ...
55.1830.73ElancoAnimalUnELAT 5.3...46.87 ... ... ... ....625
176.4939.01Elastic ESTC ...dd162.62–4.28–2.12–.33 ... ...
14.494.60EldoradoGold EGO ... 12 12.09–0.95.51 .97 ... ...
19.405.35ElementSolns ESI 1.1 37 17.68–0.12.35 .941.07.05
4.900.89ElevateCredit ELVT ... 4 4.15–0.07.49 .21 .63 ...
19.083.24EllingtonFin EFC 7.5 56 15.96+0.10.39–.42 1.79.10
13.302.70EllingtonResiMtgEARN9.1 7 12.26 ...1.63 1.27 1.32.28
15.049.33EmbotellAndinaAAKO.A3.7 11 14.50+1.771.49 1.02 1.06.1646
17.3610.15EmbotellAndinaBAKO.B3.6 12 16.37+1.331.64 1.02 1.06.1811
17.853.96Embraer ERJ ...dd8.74+1.20–1.81 ...–.72 ...
9.511.50EmeraldHldg EEX .0dd4.77+0.13–9.07.51 .43.075
137.6146.37EmergentBiosol EBS ... 18 103.04–22.155.67 9.19 5.31 ...
87.0737.75EmersonElec EMR 2.4 25 85.45+0.123.24 3.73 4.14.505
13.825.19EmpireStateRealtyESRT .0dd9.89–0.14 ... .05 .10.105
43.1825.53EmployersHldgs EIG 3.0 8 32.79+1.003.97 1.90 2.20.25
10.949.80Empower EMPW.UT......10.66–0.17 ... ... ... ...
10.609.75EmpowerA EMPW......10.16–0.17 ... ... ... ...
1.690.89EmpowerWt EMPW.WT......1.58+0.06 ... ... ... ...
10.5510.18EmpowermentIEPWR.UT......10.41+0.01 ... ... ... ...
5.502.54EmpresaDisCom EDN ... 1 3.92+0.20 ...–.54 ... ...
7.961.61EnableMidstreamENBL10.9dd6.07+0.05.82 ... .62.1653
42.0822.57Enbridge ENB 7.5 31 34.66+0.091.10 2.07 2.38.6197
88.4248.01EncompassHealth EHC 1.4 28 80.51–1.852.85 3.51 4.11.28
88.6227.21Endava DAVA ...cc87.24+1.34 ...1.11 1.34 ...
6.750.99EndeavourSilver EXK ...dd6.13+0.41–.36 ... ... ...
9.415.22EnelAmericasENIA 5.9 9 7.79–0.061.23.52 .63.043
4.752.95EnelChile ENIC 5.3dd4.01+0.02.30–45.56 301.39.2164
53.1926.60Energizer ENR 2.7dd44.15–2.67–1.583.31 3.60.30
12.513.75EnergyTransfer ET 8.7dd7.00+0.18–.24 1.13 1.27.1525
25.6013.28EnerpacTool EPAC .2cc23.46+1.48.01 .53 .77 .04
5.161.15Enerplus ERF 2.1dd4.46–0.26–.84.64 .70.0079
96.0435.21EnerSys ENS .8 36 91.33–1.473.20 4.44 5.52.175
35.6010.70Eneti NETI .9dd21.26–1.34–.18 –.06.57 .05
4.820.88EnLinkMid ENLC .0dd4.09–0.48–.86 –.03 –.01.0938
21.7613.98Ennis EBF 4.6 19 19.66+0.051.47 1.00 1.46.225
30.257.84EnovaIntl ENVA ... 3 29.27+0.7711.704.82 6.27 ...
83.9930.04EnPro NPO 1.4dd78.15+2.391.85 ...2.80.27
6.270.75Entercom ETM 1.3dd6.26+0.38 ...–.44.51 .02
132.0975.19Entergy ETR 4.1 14 93.18–1.716.30 5.56 5.95.95
26.1810.27EnterpriseProd EPD 8.3 13 21.56–0.231.71 1.99 2.06.45
3.601.10Entravision EVC 3.0dd3.37–0.17 ...–.14.37.025
92.5145.53Envestnet ENV ...dd80.09–0.80–.33 2.54 2.71 ...
41.4010.08Envista NVST ...cc38.31–2.04.20 ...1.88 ...
53.9620.63EnvivaPartners EVA 5.7cc52.78+0.69–.54 1.11 1.56.78
4.851.56EnzoBiochem ENZ ...dd3.42+0.15–.60 ...–.39 ...
196.47103.01Equifax EFX .9 43 176.54–0.654.24 6.44 7.94.39
19.978.41Equinor EQNR2.5dd17.89–0.08–1.701.40 1.58.11
28.799.89Equitable EQH 2.4dd28.69+1.34–3.51 ...5.28.17New York Stock Exchange Composite List
-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 Amt316002910026600241002160019100587000567600548200528800509400490000BREADTH DJIAM A M J J A S O N D J FNYSE 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 584,246
sDJIAs