B8| Wednesday, October 2, 2019 THE WALL STREET JOURNAL.
Highs
Ansys ANSS 223.98 -2.1
AcamarPtrs ACAMU 10.16 -0.3
AdvEmissions ADES 15.34 -7.3
Alleghany Y 808.50 ...
AllegroMerger ALGR 10.17 0.1
Ametek AME 92.86 -3.3
Aramark ARMK 43.75 -2.1
AsburyAutomotive ABG 104.55 -3.1
AspenInsPfd AHLpC 28.63 0.5
BB&T BBT 53.90 -1.9
B.Riley7.25%Nts RILYG 25.92 0.1
BankofAmPfdL BACpL 1501.80 -0.2
BeazerHomes BZH 15.04 -1.6
BrookfieldPropPfd BPYPP 26.29 0.1
BrookfieldPropPf2A BPYPO 25.99 ...
BrookfieldRenew BEP 41.01 0.6
BuildersFirstSrc BLDR 21.00 -0.7
CDW CDW 124.52 -1.7
CF FinanceWt CFFAW 0.70 3.1
CedarFairRec FUN 59.27 -0.3
Celgene CELG 100.19 ...
ChinaCustRelat CCRC 16.14 -30.0
CitizensFinPfdD CFGpD 28.32 ...
Coresite COR 122.45 -2.1
CorindusVascular CVRS 4.40 ...
CrownCrafts CRWS 6.27 -3.2
52-Wk %
Stock Sym Hi/Lo Chg
CypressEnergy CELP 9.49 5.4
DHT DHT 6.53 0.8
DTE EnergyDeb77 DTW 27.88 0.2
Dick's DKS 41.53 -0.8
EnstarPfdD ESGRP 27.41 1.0
EntergyBds52 EAB 27.53 -0.3
Frontline FRO 9.59 3.4
GigCapital2Wt GIX.WS 0.29 3.3
GladstoneCap GLAD 9.83 -1.2
GoldmanSachsPfJ GSpJ 27.10 1.0
GreenBrickPtrs GRBK 10.99 ...
Group1Auto GPI 94.27 -3.0
HL Acqns HCCHU 10.70 ...
HelenofTroy HELE 160.39 -0.1
IberiabankPfdC IBKCO 30.27 0.5
IBERIABANKPfdD IBKCN 27.49 1.8
InvescoMtgPfdB IVRpB 28.50 -0.3
Jabil JBL 36.12 -2.3
JackintheBox JACK 92.93 0.6
LandmarkInfrPtrs LMRK 18.25 -4.1
LegacyAcqn LGC 10.24 0.1
LeisureAcqn LACQ 10.29 0.5
Lennar A LEN 56.19 -0.2
ManTechIntl MANT 72.26 -3.3
Markel MKL 1216.47 -0.8
MidAmerAptPfdI MAApI 69.00 -1.6
NACCO Inds NC 66.33 0.5
NVR NVR 3794.10 ...
NXP Semi NXPI 113.50 -0.1
52-Wk %
Stock Sym Hi/Lo Chg
Nike NKE 94.75 -1.7
NuanceCommsWi NUANV 14.50 -0.3
ONE Gas OGS 96.66 -0.9
OwensCorning OC 63.61 -2.5
PC-Tel PCTI 8.80 2.3
PPlus RRD-1 PYS 19.50 0.2
Proofpoint PFPT 133.00 -0.4
PublicStoragePfE PSApE 25.90 0.5
PulteGroup PHM 36.70 -0.3
RPM RPM 70.49 -2.4
RitchieBros RBA 40.16 -1.3
RossStores ROST 111.42 -0.5
RubiconTech RBCN 10.09 -3.6
SapiensInt SPNS 20.33 -1.2
SchultzeSpaq SAMAU 10.37 0.1
SeaspanPfdH SSWpH 25.66 -0.1
SeritageGrwPfdA SRGpA 26.55 0.5
Sibanye-Stillwater SBGL 5.88 5.6
SilverSpikeUn SSPKU 10.15 0.5
SunLifeFinancial SLF 45.05 -1.5
Synnex SNX 115.56 -2.3
Sysco SYY 79.74 -0.1
TaiwanSemi TSM 47.85 1.5
TaylorMorrison TMHC 26.10 -1.4
TeledyneTech TDY 325.63 -1.5
TerraFormPower TERP 18.48 0.1
TetraTech TTEK 87.62 -3.6
TexasInstruments TXN 131.80 -0.5
Trex TREX 93.34 -4.252-Wk %
Stock Sym Hi/Lo ChgTuesday, October 1, 2019TwoRiverBancorp TRCB 20.89 -2.0
TylerTech TYL 265.44 -0.2
Unitil UTL 63.93 0.1
US Concrete USCR 56.22 -7.4
VersumMaterials VSM 53.00 0.1
Whirlpool WHR 159.35 -2.3
Lows
ANGI Homesvcs ANGI 6.88 -0.9
Abiomed ABMD 169.85 -4.3
AdamasPharm ADMS 4.17 -14.4
Adamis ADMP 0.62 -4.0
AdaptiveBiotech ADPT 29.08 -2.5
AduroBiotech ADRO 0.95 -5.8
AeroCentury ACY 5.70 -7.7
AkceaTherap AKCA 14.69 -4.5
Akerna KERN 5.70 -3.2
AlbireoPharma ALBO 18.94 -4.1
Alkermes ALKS 18.25 -5.6
AmbowEduc AMBO 1.21 5.7
AmerOutdoor AOBC 5.65 -1.7
AmicusTherap FOLD 7.79 0.1
AnaptysBio ANAB 29.44 -10.4
Andersons ANDE 21.33 -4.1
ArmstrongFlooring AFI 6.08 -4.7
ArteloBiosci ARTL 1.60 -12.1
AsiaPacificWire APWC 1.72 -4.0
AssemblyBiosci ASMB 9.08 -5.3
AssertioTherap ASRT 1.20 -3.9
Astrotech ASTC 1.50 -15.3
AtlasAir AAWW 23.52 -6.5
AuroraCannabis ACB 4.05 -6.2
Axogen AXGN 11.58 -5.752-Wk %
Stock Sym Hi/Lo Chg
BioMarinPharm BMRN 64.37 -3.9
BioSpecificsTech BSTC 51.81 -1.1
BlackBerry BB 5.08 -1.9
BlackRockCapInvt BKCC 4.92 -1.2
Blucora BCOR 20.60 -4.7
bluebirdbio BLUE 86.78 -5.2
BoingoWireless WIFI 10.52 -4.9
BostonOmaha BOMN 19.24 -2.6
Bottomline EPAY 38.07 -3.2
CBS B CBS 39.88 -0.5
CHF Solutions CHFS 1.38 -7.3
CIM Comm CMCT 15.24 -1.7
CONSOL Energy CEIX 14.36 -6.8
Calyxt CLXT 5.07 -8.9
CamberEnergy CEI 0.14 -3.6
CanFiteBiopharm CANF 2.02 -0.5
CannTrust CTST 1.09 ...
CanopyGrowth CGC 21.62 -4.8
Carnival CCL 42.15 -2.8
Carnival CUK 40.46 -3.2
CarverBancorp CARV 2.30 -8.2
CastlightHealth CSLT 1.32 -5.0
CatalystBiosci CBIO 4.52 -7.9
Centene CNC 41.62 -1.2
CharahSolutions CHRA 2.05 -1.4
Chewy CHWY 23.02 -5.8
Cloudflare NET 16.62 -9.3
Cohbar CWBR 1.21 -3.8
ConcertPharm CNCE 5.36 -2.9
ConturaEnergy CTRA 25.19 -9.9
CoolHldgs AWSM 1.05 -5.3
CorbusPharm CRBP 4.83 -0.2
CorvusPharm CRVS 2.75 -8.352-Wk %
Stock Sym Hi/Lo Chg
CrossTimbers CRT 8.08 -2.1
DASAN Zhone DZSI 8.90 -0.8
DXC Tech DXC 28.05 -4.8
DarioHealth DRIO 0.29 -4.6
Dermira DERM 5.53 -8.5
DiamondOffshore DO 5.17 -6.1
DiamondbkEner FANG 85.00 -5.5
Dynatrace DT 18.00 -3.1
E*TRADE ETFC 35.15 -16.4
EloxxPharm ELOX 4.06 -9.7
Energous WATT 3.10 -5.3
EstreAmbWt ESTRW 0.00 -80.3
ExtractionOil XOG 2.70 -4.8
Ezcorp EZPW 6.30 -1.9
FTS Intl FTSI 2.08 -3.6
FalconMinerals FLMN 5.45 -4.3
FedEx FDX 140.62 -2.7
Ferroglobe GSM 1.06 -3.5
58.com WUBA 48.09 -1.3
FivePrimeTherap FPRX 3.22 -4.8
Fluidigm FLDM 4.39 -5.0
ForesightEnergy FELP 0.19 -25.9
ForresterResearch FORR 31.18 -2.8
GEO Group GEO 16.32 -5.9
GemphireTherap GEMP 0.36 -5.7
Genprex GNPX 0.57 -12.5
GoldStandrdVntr GSV 0.71 0.9
GossamerBio GOSS 15.45 -2.7
GranTierraEner GTE 1.17 -6.4
GranayMontero GRAM 2.25 -6.3
HalladorEnergy HNRG 3.36 -5.0
HealthCatalyst HCAT 29.04 -7.9
HermitageOffsh PSV 0.94 -11.352-Wk %
Stock Sym Hi/Lo Chg
HuanengPower HNP 19.00 0.2
InflaRx IFRX 2.35 -4.0
InovioPharma INO 1.96 -3.9
Intra-Cellular ITCI 6.75 -2.8
IturanLocation ITRN 24.01 -2.9
JasonIndustries JASN 0.35 4.2
JianpuTech JT 2.37 -2.8
JumiaTech JMIA 7.35 -6.8
KLX Energy KLXE 8.53 -1.2
KarunaTherap KRTX 14.97 -7.6
KemPharm KMPH 0.64 -5.6
Kopin KOPN 0.62 -7.4
LancasterColony LANC 137.00 -0.6
LaredoPetrol LPI 2.25 -6.2
LionsGate B LGF.B 8.13 -5.5
LionsGate A LGF.A 8.58 -5.4
LivongoHealth LVGO 15.70 -8.7
Lyft LYFT 38.68 -3.1
MammothEnergy TUSK 2.28 -8.1
ManchesterUnited MANU 16.06 -2.1
MillicomIntl TIGO 47.05 -3.0
MiragenTherap MGEN 0.66 -5.6
MotusGI MOTS 1.67 -12.6
Myomo MYO 0.58 -1.5
MyovantSciences MYOV 4.94 -4.4
NIO NIO 1.22 -15.4
NakedBrand NAKD 0.03 50.4
NatlEnerSvsWt NESRW 0.23 -32.5
NationalFuelGas NFG 45.33 -2.8
NatlSecurity NSEC 10.01 -7.2
Neuronetics STIM 7.94 -0.1
NewAgeBev NBEV 2.72 -1.1
NewLinkGenetics NLNK 1.21 -22.052-Wk %
Stock Sym Hi/Lo Chg
ObsEva OBSV 7.95 -2.8
ObsidianEnergy OBE 0.78 -1.0
OncolyticsBio ONCY 0.49 -9.2
Owens-Illinois OI 9.53 -5.6
PDL Biopharm PDLI 2.12 -1.4
PDS Biotech PDSB 3.17 -5.8
PPDAI PPDF 2.79 -3.1
PacificDrilling PACD 3.19 -13.8
PeabodyEnergy BTU 14.06 -2.9
Peloton PTON 22.51 -10.3
PennVirginia PVAC 27.25 -5.3
Personalis PSNL 12.53 -13.2
PhioPharm PHIO 0.22 5.4
PioneerBancorp PBFS 12.26 -1.1
PolymetMining PLM 0.31 1.1
PrecisionBio DTIL 7.63 -7.7
Premier PINC 28.16 -2.4
PriorityTechn PRTH 4.54 -5.6
ProPetro PUMP 8.44 -6.1
Qiagen QGEN 31.85 -3.1
RTI Surgical RTIX 2.75 -3.2
Reebonz RBZ 0.91 2.9
Reed's REED 0.93 -25.4
Retrophin RTRX 11.20 -2.9
RexahnPharm REXN 2.01 ...
RiminiStreet RMNI 4.11 -5.3
SG Blocks SGBX 0.38 -6.4
SanchezMidstrm SNMP 0.33 -10.1
SeaDrill SDRL 1.99 -3.8
SecooHolding SECO 6.18 -6.0
SenmiaoTech AIHS 0.35 -2.6
ShenandoahTel SHEN 30.67 -3.0
ShotSpotter SSTI 21.92 -4.852-Wk %
Stock Sym Hi/Lo Chg
SifcoInd SIF 2.53 -6.6
SilvercrestAsset SAMG 11.78 -1.4
SoYoungIntl SY 8.79 -3.3
SonimTech SONM 2.74 -3.4
Spherix SPEX 1.60 2.4
SteelPartners SPLP 12.50 -2.3
SunOpta STKL 1.62 -9.4
SurfaceOncol SURF 1.15 -17.6
SynthesisEnSys SES 1.60 10.9
TD Ameritrade AMTD 34.45 -25.8
TaroPharm TARO 73.15 -1.2
TeckRscsB TECK 15.30 -5.0
10xGenomics TXG 46.00 -6.7
360Finance QFIN 8.50 -3.3
Tilray TLRY 23.68 -2.3
TitanMedical TMDI 0.93 -11.2
TrinityBiotech TRIB 1.18 -0.8
Triple-S Mgmt GTS 12.66 -2.7
TrovaGene TROV 1.21 -11.3
USWellServicesA USWS 1.84 -14.6
Uber UBER 28.65 -4.3
UnumTherapeutics UMRX 1.40 -2.1
UroGenPharma URGN 22.41 -1.0
Valeritas VLRX 1.25 -9.8
Veritone VERI 3.31 -6.4
ViewRay VRAY 2.74 -5.2
VirtuFinancial VIRT 15.52 -4.0
VislinkTech VISL 0.51 -1.3
WeycoGroup WEYS 22.51 ...
Wipro WIT 3.52 -2.5
XFinancial XYF 2.18 -3.1
XTL Biopharm XTLB 1.37 -2.8
XeneticBiosci XBIO 1.07 -7.3
YirenDigital YRD 6.75 -3.452-Wk %
Stock Sym Hi/Lo ChgNew Highs and Lows | WSJ.com/newhighs
The following explanations apply to the New York Stock Exchange, NYSE Arca, NYSE American
and Nasdaq Stock Market stocks that hit a new 52-week intraday high or low in the latest
session. % CHG -Daily percentage change from the previous trading session.How to Read the Stock Tables
The following explanations apply to NYSE,
NYSE Arca, NYSE American and Nasdaq Stock
Market listed securities. Prices are composite
quotations that include primary market trades
as well as trades reported by Nasdaq BX
(formerly Boston), Chicago Stock Exchange,
Cboe, NYSE National and Nasdaq ISE.
The list comprises the 1,000 largest
companies based on market capitalization.
Underlined quotations are those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotations highlight those issues
whose price changed by 5% or more if their
previous closing price was $2 or higher.Footnotes:
s-New 52-week high.
t-New 52-week low.
dd -Indicates loss in the most recent
four quarters.
FD -First day of trading.
h -Does not meet continued listing
standards
lf -Late filing
q -Temporary exemption from Nasdaq
requirements.
t -NYSE bankruptcy
v -Trading halted on primary market.
vj -In bankruptcy or receivership or
being reorganized under the
Bankruptcy Code, or securities
assumed by such companies.Wall Street Journal stock tables reflect composite regular trading as of 4 p.m. and
changes in the closing prices from 4 p.m. the previous day.
Net
Stock Sym CloseChg
Arconic ARNC 25.26 -0.74
AristaNetworks ANET 230.35-8.57
ArrowElec ARW 72.99 -1.59
AspenTech AZPN 121.02-2.06
Assurant AIZ 123.81-2.01
AstraZeneca AZN 43.66 -0.91
Athene ATH 40.42 -1.64
Atlassian TEAM 124.27-1.17
AtmosEnergy ATO 112.98-0.91
Autodesk ADSK 145.71-1.99
Autohome ATHM 84.37 1.24
Autoliv ALV 76.06 -2.82
ADP ADP 160.43-0.99
AutoZone AZO 1083.67-0.95
Avalonbay AVB 214.00-1.33
Avangrid AGR 51.93 -0.32
Avantor AVTR 14.10 -0.60
AveryDennison AVY 111.66-1.91
AxaltaCoating AXTA 29.73 -0.42
sBB&T BBT 52.34 -1.03
BCE BCE 48.52 0.11
BHP Group BHP 49.01 -0.37
BHP Group BBL 42.49 -0.35
BOK Fin BOKF 76.83 -2.32
BP BP 37.70 -0.29
BRF BRFS 9.06 -0.10
BWX Tech BWXT 55.91 -1.30
Baidu BIDU 102.00-0.76
BakerHughes BHGE 22.67 -0.53
Ball BLL 72.11 -0.70
BancoBilbaoViz BBVA 5.13 -0.07
BancoBradesco BBDO 7.37 -0.20
BancodeChile BCH 27.83 -0.27
BancSanBrasil BSBR 10.80 -0.09
BcoSantChile BSAC 27.89 -0.11
BancoSantander SAN 3.94 -0.08
BanColombia CIB 49.41 -0.04
BankofAmerica BAC 28.44 -0.73
BankofMontreal BMO 73.25 -0.50
BankNY Mellon BK 43.73 -1.48
BkNovaScotia BNS 56.41 -0.44
Barclays BCS 7.26 -0.08
BarrickGold GOLD 17.22 -0.11
BauschHealthBHC19.67-2.18
BaxterIntl BAX 85.91 -1.56
BectonDicknsn BDX 250.64-2.32
BeiGene BGNE 119.48-2.98
Berkley WRB 71.11 -1.12
BerkHathwy A BRK.A 310005 -1827.00
BerkHathwy B BRK.B 206.71-1.31
BestBuy BBY 68.01 -0.98
BeyondMeat BYND 146.42-2.20
Bio-Techne TECH 189.68-5.99
Bio-RadLab A BIO 327.28-5.46
Biogen BIIB 227.20-5.62
tBioMarinPharm BMRN 64.76 -2.64
BlackKnight BKI 60.53 -0.53
BlackRock BLK 433.69-11.95
Blackstone BX 47.21 -1.63
Boeing BA 374.94-5.53
BookingHldgs BKNG 1978.0315.42
BoozAllen BAH 70.12 -0.90
BorgWarner BWA 35.93 -0.75
BostonProps BXP 128.68-0.98
BostonSci BSX 40.24 -0.45
BrightHorizons BFAM 151.83-0.67
Bristol-Myers BMY 50.65 -0.06
BritishAmTob BTI 36.76 -0.14
BrixmorProp BRX 20.23 -0.06
Broadcom AVGO 274.85-1.22
BroadridgeFinl BR 124.900.47
BrookfieldMgt BAM 51.98 -1.11
BrookfieldInfr BIP 48.93 -0.68
Brown&Brown BRO 35.42 -0.64
Brown-Forman A BF.A 59.98 0.23
Brown-Forman B BF.B 63.06 0.28
Bruker BRKR 43.72 -0.21
BuckeyePtrs BPL 41.12 0.03
Bunge BG 56.39 -0.23
BurlingtonStrs BURL 198.91-0.91
CACI Intl CACI 226.15-5.11
CBRE Group CBRE 51.19 -1.82
tCBS B CBS 40.17 -0.20
CBS A CBS.A 43.34 -0.01
CDK Global CDK 47.11 -0.98
sCDW CDW 121.12-2.12
CF Industries CF 49.13 -0.07
CGI GIB 77.91 -1.23
CH Robinson CHRW 83.57 -1.21
CME Group CME 210.72-0.62
CMS Energy CMS 64.15 0.20
CNA Fin CNA 48.33 -0.92
CNH Indl CNHI 9.90 -0.25Net
Stock Sym CloseChg
CNOOC CEO 151.51-0.74
CPFLEnergia CPL 15.74 -0.03
CRH CRH 33.77 -0.59
CSX CSX 67.02 -2.25
CVS Health CVS 62.35 -0.72
CableOne CABO 1274.0519.35
CabotOil COG 17.58 0.01
CadenceDesign CDNS 65.29 -0.79
CAE CAE 25.27 -0.13
CaesarsEnt CZR 11.73 0.07
CamdenProperty CPT 110.57-0.44
CampbellSoup CPB 46.82 -0.10
CIBC CM 82.09 -0.47
CanNtlRlwy CNI 86.74 -3.12
CanNaturalRes CNQ 25.81 -0.82
CanPacRlwy CP 217.22-5.24
Canon CAJ 26.81 0.11
tCanopyGrowth CGC 21.83 -1.10
CapitalOne COF 89.07 -1.91
CardinalHealth CAH 47.28 0.09
Carlisle CSL 142.04-3.50
CarMax KMX 88.69 0.69
tCarnival CCL 42.49 -1.22
tCarnival CUK 40.74 -1.33
CaseysGenStores CASY 161.580.42
Catalent CTLT 47.21 -0.45
Caterpillar CAT 122.37-3.94
Celanese CE 120.35-1.94
sCelgene CELG 99.26 -0.04
Cemex CX 3.80 -0.12
CenovusEnergy CVE 9.12 -0.26
tCentene CNC 42.75 -0.51
CenterPointEner CNP 29.89 -0.29
CentraisElBras EBR 9.38 -0.20
CenturyLink CTL 12.13 -0.35
CeridianHCM CDAY 49.33 -0.04
Cerner CERN 67.46 -0.71
CharlesRiverLabs CRL 128.16-4.21
CharterComms CHTR 405.60-6.52
CheckPoint CHKP 107.43-2.07
Chemed CHE 411.24-6.33
CheniereEnergy LNG 63.00 -0.06
CheniereEnerPtrs CQP 44.58 -0.90
Chevron CVX 116.01-2.59
t Chewy CHWY23.15-1.43
ChinaLifeIns LFC 11.46 -0.06
ChinaMobile CHL 41.53 0.13
ChinaPetrol SNP 58.52 -0.18
ChinaTelecom CHA 45.35 -0.22
ChinaUnicom CHU 10.46 -0.03
Chipotle CMG 828.84-11.63
Chubb CB 158.63-2.81
ChunghwaTel CHT 35.99 0.30
Church&Dwight CHD 75.56 0.32
Ciena CIEN36.49-2.74
Cigna CI 150.43-1.36
CincinnatiFin CINF 114.20-2.47
Cintas CTAS 262.39-5.71
CiscoSystems CSCO 47.74 -1.67
Citigroup C 68.15 -0.93
CitizensFin CFG 34.20 -1.17
CitrixSystems CTXS 96.03 -0.49
Clorox CLX 151.28-0.59
t Cloudflare NET16.84-1.73
Coca-Cola KO 54.65 0.21
Coca-Cola Euro CCEP 55.87 0.42
Cognex CGNX 47.92 -1.21
CognizantTech CTSH 60.62 0.35
ColgatePalm CL 71.73 -1.78
ColumbiaSportswr COLM 96.91 0.02
Comcast A CMCSA 44.52 -0.35
Comerica CMA 64.05 -1.94
CommerceBcshrs CBSH 59.11 -1.54
SABESP SBS 11.92 0.04
ConagraBrands CAG 29.48 -1.20
ConchoRscs CXO64.50-3.40
ConocoPhillips COP 55.15 -1.83
ConEd ED 94.10 -0.37
ConstBrands B STZ.B 211.393.91
ConstBrands A STZ 209.412.13
ContinentalRscs CLR 30.00 -0.79
Cooper COO 292.84-4.16
Copart CPRT 79.53 -0.80
Corning GLW 27.78 -0.74
Corteva CTVA 27.55 -0.45
CoStar CSGP 597.153.95
Costco COST 283.93-4.18
Coty COTY 10.60 0.09
CoupaSoftware COUP 133.343.77
CousinsProperties CUZ 36.99 -0.60
Credicorp BAP 204.11-4.33
CreditAcceptance CACC 455.30-6.01
CreditSuisse CS 11.88 -0.33Net
Stock Sym CloseChg
CrowdStrike CRWD 57.89 -0.42
CrownCastle CCI 136.79-2.22
CrownHoldings CCK 65.04 -1.02
Ctrip.com CTRP 29.84 0.55
CubeSmart CUBE 34.35 -0.55
Cullen/Frost CFR 86.28 -2.27
Cummins CMI 157.54-5.13
CurtissWright CW 126.69-2.68
CypressSemi CY 23.33 -0.01
CyrusOne CONE 78.37 -0.73
DEF
DISH Network DISH 33.70 -0.37
DTE Energy DTE 133.190.23
tDXC Tech DXC 28.08 -1.42
Danaher DHR 141.92-2.51
Darden DRI 117.01-1.21
Datadog DDOG 32.39 -1.52
DaVita DVA 56.66 -0.41
Deere DE 165.50-3.18
DellTechC DELL 51.64 -0.22
DeltaAir DAL 57.01 -0.59
DentsplySirona XRAY 53.49 0.18
DeutscheBank DB 7.25 -0.25
DevonEnergy DVN 23.14 -0.92
DexCom DXCM 148.85-0.39
Diageo DEO 163.40-0.12
t DiamondbkEnerFANG85.00-4.91
DigitalRealty DLR 129.06-0.75
DiscoverFinSvcs DFS 78.94 -2.15
DiscoveryA DISCA 26.77 0.14
DiscoveryC DISCK 24.79 0.17
Disney DIS 129.55-0.77
DocuSign DOCU 60.89 -1.03
DolbyLab DLB 64.96 0.32
DollarGeneral DG 159.040.10
DollarTree DLTR 113.25-0.91
DominionEner D 81.22 0.18
Domino's DPZ 245.771.18
Donaldson DCI 50.67 -1.41
DouglasEmmett DEI 42.50 -0.33
Dover DOV 96.27 -3.29
Dow DOW 45.97 -1.68
DrReddy'sLab RDY 37.40 -0.49
Dropbox DBX 19.95 -0.22
DukeEnergy DUK 96.19 0.33
DukeRealty DRE 33.65 -0.32
Dunkin' DNKN 78.43 -0.93
DuPont DD 67.95 -3.36
ENI E 30.29 -0.20
EOG Rscs EOG 71.58 -2.64
EPAM Systems EPAM 181.44-0.88
EPR Prop EPR 76.31 -0.55
EQM Midstream EQM 32.28 -0.42
t E*TRADE ETFC36.51-7.18
EXACT Sci EXAS 89.18 -1.19
EastWestBncp EWBC 42.66 -1.63
EastmanChem EMN 71.69 -2.14
Eaton ETN 80.80 -2.35
eBay EBAY 38.54 -0.44
Ecolab ECL 195.86-2.18
Ecopetrol EC 16.78 -0.25
EdisonInt EIX 73.90 -1.52
EdwardsLife EW 215.11-4.80
ElancoAnimal ELAN 26.17 -0.42
Elastic ESTC 82.21 -0.13
ElbitSystems ESLT 163.80-0.97
ElectronicArts EA 96.75 -1.07
EmersonElec EMR 65.25 -1.61
Enbridge ENB 35.14 0.06
Encana ECA 4.45 -0.15
EncompassHealth EHC 62.88 -0.40
EnelAmericas ENIA 9.20 0.09
EnelChile ENIC 4.35 0.14
EnergyTransfer ET 12.99 -0.09
Entegris ENTG 46.88 -0.18
Entergy ETR 117.32-0.04
EnterpriseProd EPD 28.52 -0.06
Equifax EFX 138.27-2.40
Equinix EQIX 569.59-7.21
Equinor EQNR 18.94 -0.01
EquityLife ELS 134.000.40
EquityResdntl EQR 86.17 -0.09
ErieIndemnity A ERIE 181.21-4.44
EssexProp ESS 325.63-1.02
EsteeLauder EL 197.25-1.70
Etsy ETSY 55.30 -1.20
EuronetWorldwide EEFT 147.671.37
EverestRe RE 263.85-2.24
Evergy EVRG 66.28 -0.28
EversourceEner ES 85.36 -0.11
Exelon EXC 47.98 -0.33
Expedia EXPE 133.91-0.50
ExpeditorsIntl EXPD 73.17 -1.12
ExtraSpaceSt EXR 115.67-1.15
ExxonMobil XOM 68.95 -1.66
F5Networks FFIV 135.62-4.80
FMC FMC 84.19 -3.49
Facebook FB 175.81-2.27
FactSet FDS 240.07-2.90
FairIsaac FICO 303.28-0.24
Fastenal FAST 31.17 -1.50
FederalRealty FRT 135.70-0.44
tFedEx FDX 141.64-3.93
Ferrari RACE 151.96-2.13
FiatChrysler FCAU 12.73 -0.22
FidNatlFin FNF 44.06 -0.35
FidNatlInfo FIS 131.26-1.50
FifthThirdBncp FITB 26.47 -0.91
t58.com WUBA 48.66 -0.65
FirstAmerFin FAF 58.71 -0.30
FirstRepBank FRC 94.64 -2.06
FirstSolar FSLR 56.28 -1.73
FirstEnergy FE 47.89 -0.34
Fiserv FISV 103.15-0.44Net
Stock Sym CloseChg
FiveBelow FIVE 127.491.39
FleetCorTech FLT 283.02-3.76
FlirSystems FLIR 51.50 -1.09
Flowserve FLS 45.70 -1.01
FomentoEconMex FMX 89.98 -1.60
FordMotor F 8.90 -0.26
Fortinet FTNT 77.05 0.29
Fortis FTS 42.39 0.06
Fortive FTV 66.28 -2.28
FortBrandsHome FBHS 54.40 -0.30
FoxA FOXA 31.24 -0.30
FoxB FOX 31.18 -0.36
Franco-Nevada FNV 91.05 -0.11
FranklinRscs BEN 27.91 -0.95
FreeportMcM FCX 9.17 -0.40
FreseniusMed FMS 32.60 -0.99
GHI
GCI LibertyA GLIBA 61.93 -0.14
Galapagos GLPG 146.93-5.73
Gallagher AJG 87.94 -1.63
Gaming&Leisure GLPI 37.82 -0.42
Gap GPS 17.06 -0.30
GardnerDenver GDI 27.06 -1.23
Garmin GRMN 84.49 -0.20
Gartner IT 140.86-2.13
GeneralDynamics GD 178.71-4.02
GeneralElec GE 8.61 -0.33
GeneralMills GIS 54.39 -0.73
GeneralMotors GM 36.11 -1.37
Genesee&Wyoming GWR 110.570.06
Genmab GMAB 19.98 -0.28
Genpact G 38.62 -0.13
Gentex GNTX 27.31 -0.23
GenuineParts GPC 97.22 -2.37
Gildan GIL 34.88 -0.62
GileadSciences GILD 63.22 -0.16
GSK GSK 42.31 -0.37
GlobalPayments GPN 158.12-0.88
GlobeLife GL 94.29 -1.47
GoDaddy GDDY 62.95 -3.03
GoldmanSachs GS 202.69-4.54
Graco GGG 44.94 -1.10
Grainger GWW 286.05-11.10
GuardantHealthGH 59.49-4.34
Guidewire GWRE 105.26-0.12
HCA Healthcare HCA 117.04-3.38
HCP HCP 35.71 0.08
HDFC Bank HDB 57.42 0.37
HD Supply HDS 37.98 -1.20
HP HPQ 18.59 -0.33
HSBC HSBC 37.86 -0.41
Haemonetic HAE 124.28-1.86
Halliburton HAL 18.58 -0.27
Hanesbrands HBI 14.88 -0.44
HarleyDavidson HOG 35.51 -0.46
HartfordFinl HIG 59.45 -1.16
Hasbro HAS 117.10-1.59
HealthcareAmer HTA 29.14 -0.24
Heico A HEI.A 92.90 -4.41
Heico HEI 119.90-4.98
HenrySchein HSIC 63.05 -0.45
Herbalife HLF 37.70 -0.16
Hershey HSY 154.89-0.10
Hess HES 60.62 0.14
HewlettPackard HPE 14.65 -0.52
Hexcel HXL76.90-5.23
Hill-Rom HRC 103.51-1.72
Hilton HLT 92.15 -0.96
HollyFrontier HFC 53.30 -0.34
Hologic HOLX 48.68 -1.81
HomeDepot HD 231.08-0.94
HondaMotor HMC 26.15 0.07
Honeywell HON 164.19-5.01
HormelFoods HRL 43.62 -0.11
DR Horton DHI 52.04 -0.67
HostHotels HST 16.98 -0.31
HowardHughes HHC 127.78-1.82
Huazhu HTHT 32.58 -0.44
Hubbell HUBB 130.06-1.34
HubSpot HUBS 150.76-0.85
Humana HUM 254.38-1.29
JBHunt JBHT 108.41-2.24
HuntingtonBcshs HBAN 13.92 -0.35
HuntingIngalls HII 206.47-5.32
HyattHotels H 73.07 -0.60
IAA IAA 41.75 0.02
IAC/InterActive IAC 218.400.43
ICICI Bank IBN 11.91 -0.27
IDACORP IDA 112.34-0.33
IdexxLab IDXX 268.98-2.95
IHS Markit INFO 66.96 0.08
ING Groep ING 10.30 -0.15
Invesco IVZ 16.26 -0.68
IPG Photonics IPGP 132.36-3.24
IQVIA IQV 145.03-4.35
IcahnEnterprises IEP 63.25 -0.95
Icon ICLR 143.42-3.92
IDEX IEX 159.53-4.35
IllinoisToolWks ITW 152.73-3.76
Illumina ILMN 296.02-8.20
ImperialOil IMO 25.66 -0.37
Incyte INCY 73.96 -0.27
Infosys INFY 11.04 -0.33
Ingersoll-Rand IR 120.10-3.11
Ingredion INGR 80.65 -1.09
Insulet PODD 162.83-2.10
Intel INTC 50.76 -0.77
ICE ICE 92.33 0.06
InterContinentl IHG 61.37 -0.92
IBM IBM 143.66-1.76
IntlFlavors IFF 121.62-1.07
IntlPaper IP 40.12 -1.70
Interpublic IPG 21.28 -0.28
InterXion INXN 79.42 -2.04Net
Stock Sym CloseChg
Intuit INTU 264.30-1.64
IntuitiveSurgical ISRG 528.60-11.33
InvitatHomes INVH 29.64 0.03
IonisPharma IONS 57.14 -2.77
IronMountain IRM 32.28 -0.11
IsraelChemicals ICL 4.98 -0.03
ItauUnibanco ITUB 8.23 -0.18
JKL
JD.com JD 28.19 -0.02
JPMorganChase JPM 115.55-2.14
sJabil JBL 34.96 -0.81
JackHenry JKHY 146.260.29
JacobsEngg JEC 89.52 -1.98
JamesHardie JHX 16.64 -0.17
JazzPharma JAZZ 126.66-1.48
JefferiesFin JEF 18.16 -0.24
J&J JNJ 129.990.61
JohnsonControls JCI 42.95 -0.94
JonesLang JLL 135.42-3.64
JuniperNetworks JNPR 23.71 -1.04
KB Fin KB 35.29 -0.43
KKR KKR 26.06 -0.79
KLA KLAC 158.29-1.16
KT KT 11.24 -0.07
KSCitySouthern KSU 129.01-4.00
Kellogg K 63.10 -1.25
KeurigDrPepper KDP 27.04 -0.28
KeyCorp KEY 17.38 -0.46
KeysightTechs KEYS 95.92 -1.33
KilroyRealty KRC 77.25 -0.64
KimberlyClark KMB 141.66-0.39
KimcoRealty KIM 20.49 -0.11
KinderMorgan KMI 20.29 -0.32
KinrossGold KGC 4.73 0.13
KirklandLakeGold KL 44.94 0.14
Knight-Swift KNX 35.56 -0.74
Kohl's KSS 49.00 -0.66
KoninklijkePhil PHG 45.15 -0.98
KoreaElcPwr KEP 10.86 0.02
KraftHeinz KHC 27.34 -0.59
Kroger KR 25.59 -0.19
LATAMAirlines LTM 11.14 0.04
L Brands LB 19.09 -0.50
LINE LN 35.70 -0.24
LKQ LKQ 30.82 -0.63
LPL FinancialLPLA77.19-4.71
L3HarrisTech LHX 203.69-4.95
LabCpAm LH 167.96-0.04
LamResearch LRCX 230.39-0.72
LamarAdv LAMR 81.13 -0.80
LambWeston LW 73.57 0.85
LasVegasSands LVS 57.21 -0.55
Lear LEA 113.76-4.14
Leidos LDOS 84.78 -1.10
sLennar A LEN 55.72 -0.13
Lennar B LEN.B 44.08 -0.29
LennoxIntl LII 238.35-4.62Net
Stock Sym CloseChg
LeviStrauss LEVI 19.01 -0.03
LibertyBroadbandC LBRDK 103.64-1.03
LibertyBroadbandA LBRDA 103.45-1.07
LibertyGlobal A LBTYA 24.24 -0.51
LibertyGlobal B LBTYB 24.75 0.09
LibertyGlobal C LBTYK 23.41 -0.38
LibertyFormOne C FWONK 40.29 -1.30
LibertyFormOne A FWONA 38.45 -1.14
LibertySirius C LSXMK 41.49 -0.47
LibertySirius A LSXMA 41.09 -0.48
LibertyProperty LPT 50.63 -0.70
EliLilly LLY 110.96-0.87
LincolnNational LNC 57.73 -2.59
Linde LIN 188.55-5.17
LiveNationEnt LYV 66.24 -0.10
LloydsBanking LYG 2.58 -0.06
LockheedMartin LMT 384.19-5.87
Loews L 50.12 -1.36
LogitechIntl LOGI 40.25 -0.49
Lowe's LOW 109.52-0.44
lululemon LULU 192.690.16
tLyft LYFT 39.57 -1.27
LyondellBasell LYB 86.38 -3.09
MN
M&T Bank MTB 153.72-4.25
MDU Rscs MDU 28.07 -0.12
MGM Resorts MGM 27.68 -0.04
MPLX MPLX 28.19 0.18
MSCI MSCI 216.23-1.52
MadisonSquGarden MSG 263.570.05
MagellanMid MMP 65.75 -0.52
MagnaIntl MGA 52.13 -1.20
ManulifeFin MFC 18.02 -0.34
MarathonOil MRO 11.79 -0.48
MarathonPetrol MPC 60.38 -0.37
sMarkel MKL 1172.21-9.69
MarketAxess MKTX 325.01-2.49
Marriott MAR 123.40-0.97
Marsh&McLen MMC 98.30 -1.75
MartinMarietta MLM 268.04-6.06
MarvellTech MRVL 24.00 -0.97
Masco MAS 42.02 0.34
Masimo MASI 146.28-2.51
Mastercard MA 270.94-0.63
MatchGroup MTCH 72.96 1.52
MaximIntProducts MXIM 56.83 -1.08
McCormickVtgMKC.V166.4410.19
McCormickMKC166.9510.65
McDonalds MCD 209.02-5.69
McKesson MCK 135.80-0.86
MedicalProp MPW 19.31 -0.25
MedidataSolutions MDSO 91.55 0.05
Medtronic MDT 108.22-0.40
MelcoResorts MLCO 19.56 0.15
MellanoxTech MLNX 110.761.17
MercadoLibre MELI 550.43-0.80
Merck MRK 83.61 -0.57Net
Stock Sym CloseChg
MetLife MET 46.03 -1.13
MettlerToledo MTD 688.14-16.26
MicrochipTech MCHP 92.92 0.01
MicronTech MU 42.30 -0.55
Microsoft MSFT 137.07-1.96
MidAmApt MAA 129.98-0.03
Middleby MIDD 114.29-2.61
MitsubishiUFJ MUFG 5.05 -0.03
MizuhoFin MFG 3.07 ...
MobileTeleSys MBT 8.02 -0.08
MohawkInds MHK 121.27-2.80
MolinaHealthcare MOH 109.48-0.24
MolsonCoors B TAP 58.11 0.61
Mondelez MDLZ 54.64 -0.68
MongoDB MDB 120.47-0.01
MonolithicPower MPWR 153.35-2.28
MonsterBev MNST 56.42 -1.64
Moody's MCO 201.49-3.34
MorganStanley MS 41.38 -1.29
Morningstar MORN 144.47-1.67
Mosaic MOS 20.21 -0.29
MotorolaSol MSI 165.44-4.97
Mylan MYL 18.83 -0.95
NICE NICE 142.43-1.37
NRG Energy NRG 39.14 -0.46
sNVR NVR 3718.711.36
sNXP Semi NXPI 108.97-0.15
Nasdaq NDAQ 98.59 -0.76
NationalGrid NGG 54.05 -0.08
NatlInstruments NATI 41.20 -0.79
NatlOilwell NOV 20.86 -0.34Net
Stock Sym CloseChg
NatlRetailProp NNN 56.59 0.19
NetApp NTAP 51.99 -0.52
Netease NTES 262.75-3.43
Netflix NFLX 269.581.96
Neurocrine NBIX 89.23 -0.88
NewOrientalEduc EDU 111.220.46
NewResidInvt NRZ 15.45 -0.23
NY CmntyBcp NYCB 12.50 -0.05
NewellBrands NWL 18.62 -0.10
NewmontGold NEM 37.56 -0.36
NewsCorp B NWS 14.25 -0.04
NewsCorp A NWSA 13.88 -0.04
NextEraEnergy NEE 232.03-0.96
NielsenHoldings NLSN 20.97 -0.28
sNike NKE 92.28 -1.64
NiSource NI 29.73 -0.19
NobleEnergy NBL 21.40 -1.06
Nokia NOK 4.91 -0.15
NomuraHoldings NMR 4.30 0.05
Nordson NDSN 141.93-4.33
NorfolkSouthern NSC 174.98-4.68
NorthernTrust NTRS 89.88 -3.44
NorthropGrum NOC 367.79-7.00
NorwegCruise NCLH 50.76 -1.01
Novartis NVS 86.04 -0.86
NovoNordisk NVO 50.55 -1.15
Novocure NVCR 73.62 -1.16
Nucor NUE 50.41 -0.50
Nutrien NTR 50.14 0.26
NVIDIA NVDA 174.00-0.07Net
Stock Sym CloseChg
ABC
ABB ABB 19.20 -0.47
ACADIA Pharm ACAD 36.21 0.22
AECOM ACM 36.70 -0.86
AES AES 16.24 -0.10
Aflac AFL 51.54 -0.78
AGCO AGCO 73.50 -2.20
AGNC Invt AGNC 15.81 -0.28
sAnsys ANSS 216.73-4.63
ASETech ASX 4.65 0.19
ASML ASML 245.39-3.03
AT&T T 37.41 -0.43
AXA Equitable EQH 21.74 -0.42
AXIS Capital AXS 66.35 -0.37
AbbottLabs ABT 81.84 -1.83
AbbVie ABBV 73.23 -2.49
tAbiomed ABMD 170.21-7.68
Accenture ACN 189.62-2.73
ActivisionBliz ATVI 52.90 -0.02
Adobe ADBE 272.71-3.54
AdvanceAuto AAP 167.291.89
AdvMicroDevices AMD 28.76 -0.23
Aegon AEG 4.07 -0.06
AerCap AER 53.99 -0.76
AgilentTechs A 74.84 -1.79
AgnicoEagle AEM 53.10 -0.51
AirProducts APD 216.48-5.38
AkamaiTech AKAM 91.10 -0.28
AlaskaAir ALK 64.95 0.04
Albemarle ALB 68.31 -1.21
Alcon ALC 57.67 -0.62
AlexandriaRlEst ARE 153.14-0.90
AlexionPharm ALXN 97.79 -0.15
Alibaba BABA 165.15-2.08
AlignTech ALGN 182.301.38
sAlleghany Y 797.38-0.38
Allegion ALLE 101.10-2.55
Allergan AGN 166.46-1.83
AllianceData ADS 126.04-2.09
AlliantEnergy LNT 53.89 -0.04
AllisonTransm ALSN 45.37 -1.68
Allstate ALL 107.17-1.51
AllyFinancial ALLY 32.47 -0.69
AlnylamPharmALNY74.51-5.91
Alphabet C GOOG 1205.10-13.90
Alphabet A GOOGL 1206.00-15.14
Altaba AABA 19.63 0.15
Alteryx AYX 106.97-0.46
AlticeUSA ATUS 28.31 -0.37
Altria MO 41.16 0.26
Amazon.com AMZN 1735.65-0.26
Ambev ABEV 4.67 0.05
Amcor AMCR 9.55 -0.20
Amdocs DOX 66.02 -0.09
Amerco UHAL 382.38-7.66
Ameren AEE 79.66 -0.39
AmericaMovil AMX 14.86 ...
AmerAirlines AAL 26.80 -0.17
AmCampus ACC 47.59 -0.49
AEP AEP 93.22 -0.47
AmerExpress AXP 116.70-1.58
AmericanFin AFG 105.47-2.38
AmHomes4Rent AMH 25.89 ...
AIG AIG 54.37 -1.33
AmerTowerREIT AMT 220.89-0.24
AmerWaterWorks AWK 123.86-0.37
AmericoldRealty COLD 37.00 -0.07
Ameriprise AMP 140.74-6.36
AmerisourceBrgn ABC 82.12 -0.21
sAmetek AME 88.80 -3.02
Amgen AMGN 193.19-0.32
Amphenol APH 95.28 -1.22
AnalogDevices ADI 109.78-1.95
Anaplan PLAN 47.52 0.52
AngloGoldAsh AU 18.99 0.72
AB InBev BUD 93.34 -1.81
AnnalyCap NLY 8.59 -0.21
Anthem ANTM 238.44-1.66
Aon AON 189.72-3.85
Apache APA24.27-1.33
ApartmtInv AIV 51.94 -0.20
ApolloGlbMgmt APO 37.08 -0.74
Apple AAPL 224.590.62
ApplMaterials AMAT 50.02 0.12
Aptargroup ATR 117.67-0.78
Aptiv APTV 85.11 -2.31
AquaAmerica WTR 44.92 0.09
sAramark ARMK 42.68 -0.90
ArcelorMittal MT 13.71 -0.53
ArchCapital ACGL 41.43 -0.55
ArcherDaniels ADM 40.33 -0.74Tuesday, October 1, 2019BIGGEST 1,000 STOCKS
Borrowing Benchmarks | WSJ.com/bonds
Money Rates October 1, 2019
Key annual interest rates paid to borrow or lend money in U.S. and international markets. Rates below are a
guide to general levels but don’t always represent actual transactions.Inflation
Aug. index Chg From (%)
level July '19 Aug. '18
U.S. consumer price index
All items 256.558 –0.01 1.7
Core 264.169 0.23 2.4International rates
Week 52-Week
Latest ago High Low
Prime rates
U.S. 5.00 5.00 5.50 5.00
Canada 3.95 3.95 3.95 3.70
Japan 1.475 1.475 1.475 1.475
Policy Rates
Euro zone 0.00 0.00 0.00 0.00
Switzerland 0.50 0.50 0.50 0.50
Britain 0.75 0.75 0.75 0.75
Australia 1.00 1.00 1.50 1.00
Overnight repurchase
U.S. 1.99 2.00 3.40 2.00
U.S. government rates
Discount
2.50 2.50 3.00 2.50
Federal funds
Effective rate 1.8500 1.8700 2.4800 1.8400
High 2.0000 1.9500 3.0000 1.9000Notes on data:
U.S. prime rate is the base rate on corporate loans posted by at least 70% of the 10 largest U.S. banks,
and is effective September 19, 2019. Other prime rates aren’t directly comparable; lending practices
vary widely by location; Discount rate is effective September 19, 2019. DTCC GCF Repo Index is
Depository Trust & Clearing Corp.'s weighted average for overnight trades in applicable CUSIPs. Value
traded is in billions of U.S. dollars. Federal-funds rates are Tullett Prebon rates as of 5:30 p.m. ET.
Sources: Federal Reserve; Bureau of Labor Statistics; DTCC; FactSet;
Tullett Prebon Information, Ltd.Low 1.7000 1.7000 2.4400 1.6500
Bid 1.7800 1.7500 2.4400 1.7200
Offer 1.8000 1.9500 2.5000 1.7800Treasury bill auction
4 weeks 1.880 1.950 2.470 1.880
13 weeks 1.840 1.905 2.465 1.840
26 weeks 1.795 1.860 2.505 1.795Secondary market
Fannie Mae
30-year mortgage yields
30 days 3.239 3.183 4.607 2.871
60 days 3.263 3.216 4.632 2.890
Other short-term rates
Week 52-Week
Latest ago high low
Call money
3.75 3.75 4.25 3.75Week —52-WEEK—
Latest ago High Low
Commercial paper (AA financial)
90 days 1.97 2.04 2.80 1.95Libor
One month 2.01088 2.04588 2.52238 2.01088
Three month 2.08863 2.11300 2.82375 2.08513
Six month 2.05650 2.06300 2.90788 1.98725
One year 2.03550 2.02925 3.14413 1.89100Euro Libor
One month -0.511 -0.503 -0.400 -0.522
Three month -0.446 -0.423 -0.324 -0.482
Six month -0.422 -0.410 -0.288 -0.474
One year -0.358 -0.350 -0.159 -0.428
Value 52-Week
Latest Traded High Low
DTCC GCF Repo Index
Treasury 1.960 52.700 6.007 1.869
MBS 1.975 96.100 6.699 1.909Week —52-WEEK—
Latest ago High LowDividend Changes
Dividend announcements from October 1.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Eaton Vance Global Income EVGBC 7.5 .0288 /.0285 M Oct04 /Oct02
Eaton Vance TABS 5-to-15Y EVLMC 2.2 .0199 /.0178 M Oct04 /Oct02
Initial
Principal Intl Multi PDEV ... .13486 Oct04 /Oct02
Principal US LC Multi PLC ... .0872 Oct04 /Oct02
Principal US S-MC Multi PSM ... .087 Oct04 /Oct02
Foreign
Hollysys Automation Techs HOLI 1.4 .21 A Nov12 /Oct22
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.Net
Stock Sym CloseChg
OPQ
OGE Energy OGE 45.26 -0.12
ONEOK OKE 72.71 -0.98
OReillyAuto ORLY 400.672.16
OccidentalPetrol OXY 43.77 -0.70
Okta OKTA103.695.23
OldDomFreight ODFL 165.52-4.45
OldRepublic ORI 23.32 -0.25
OmegaHealthcare OHI 41.28 -0.51
Omnicom OMC 78.13 -0.17
ON Semi ON 18.76 -0.45
OpenText OTEX 40.38 -0.43
Oracle ORCL 53.80 -1.23
Orange ORAN 15.61 0.04
Orix IX 74.70 -0.45
sOwensCorning OC 61.64 -1.56
OwlRock ORCC 15.73 -0.04
PNC Fin PNC 137.20-2.96
POSCO PKX 46.63 -0.53
PPG Ind PPG 116.87-1.64
PPL PPL 31.31 -0.18
PRA HealthSci PRAH 96.16 -3.07
PTC PTC 66.04 -2.14
PVH PVH 85.66 -2.57
Paccar PCAR 67.54 -2.47
PackagingCpAm PKG 102.79-3.31
PagSeguroDig PAGS 46.18 -0.13
PaloAltoNtwks PANW 205.001.17
ParkHotels PK 24.56 -0.41
Continued on Page B12Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 48.25 -0.42 19.3
American Funds Cl A
AmcpA p 31.16 -0.38 12.3
AMutlA p 42.08 -0.49 13.8
BalA p 27.46 -0.17 11.9
BondA p 13.32 +0.03 7.9
CapIBA p 60.88 -0.30 10.8
CapWGrA 47.89 -0.44 13.6
EupacA p 51.60 -0.39 14.5
FdInvA p 58.42 -0.63 13.8
GwthA p 48.72 -0.53 13.9
HI TrA p 9.96 ... 8.7
ICAA p 37.49 -0.48 12.3
IncoA p 22.57 -0.17 11.8
N PerA p 44.13 -0.39 17.1
NEcoA p 44.08 -0.44 13.5
NwWrldA 66.57 -0.55 16.1
SmCpA p 54.73 -0.51 16.7
TxExA p 13.35 +0.01 6.7
WshA p 45.80 -0.58 15.2
Baird Funds
AggBdInst 11.28 +0.02 9.3
CorBdInst 11.61 +0.02 9.7
BlackRock Funds
HiYldBd Inst 7.67 -0.01 12.1
BlackRock Funds A
GlblAlloc p 18.84 ... 10.7
BlackRock Funds Inst
EqtyDivd 19.57 -0.29 16.0
GlblAlloc 18.96 ... 10.9
MultiAstIncome10.82 -0.03 10.9
StratIncOpptyIns 9.91 ... 5.9
StratMuniOppI11.71 ... 5.4
Bridge Builder Trust
CoreBond 10.53 +0.01 7.7
CorePlusBond10.39 +0.02 7.5
Intl Eq 11.14 -0.09 11.8
Del Invest Instl
Value 21.49 -0.36 11.3
Dimensional Fds
5GlbFxdInc 10.97 +0.01 4.0
DFARlEst 41.10 -0.38 27.1
EmgMktVa 26.20 -0.22 -0.9EmMktCorEq19.65 -0.15 4.2
IntlCoreEq 12.64 -0.08 10.5
IntSmCo 17.41 -0.05 10.3
IntSmVa 17.74 -0.06 7.8
LgCo 22.70 -0.28 19.0
TAUSCoreEq218.56 -0.29 16.8
US CoreEq1 23.86 -0.35 17.5
US CoreEq2 21.86 -0.34 16.5
US Small 32.47 -0.67 10.0
US SmCpVal 31.55 -0.65 6.0
US TgdVal 21.50 -0.45 9.6
USLgVa 35.71 -0.65 13.0
Dodge & Cox
Balanced 98.65 -1.25 10.4
GblStock 12.13 -0.20 10.0
Income 14.11 +0.02 8.1
Intl Stk 40.49 -0.48 9.7
Stock 182.99 -3.66 10.7
DoubleLine Funds
CoreFxdIncmI NA ... NA
TotRetBdI 10.77 +0.02 6.2
Edgewood Growth Instituti
EdgewoodGrInst35.04 -0.24 21.7
Fidelity
500IdxInstPrem102.65 -1.27 19.1
ExtMktIdxInstPre60.43 -1.04 15.6
IntlIdxInstPrem40.70 -0.29 12.2
MidCpInxInstPrem22.30 -0.33 20.1
SAIUSLgCpIndxFd15.80 -0.20 19.1
SerLTTreBdIdx10.04 +0.03 20.1
SmCpIdxInstPrem19.24 -0.39 12.0
TMktIdxInstPrem83.27 -1.10 18.5
USBdIdxInstPrem12.01 +0.03 8.7
Fidelity Advisor I
NwInsghtI 31.79 -0.31 17.8
Fidelity Freedom
FF2020 15.86 -0.08 11.1
FF2025 13.83 -0.07 11.7
FF2030 17.07 -0.11 12.7
Freedom2020 K15.85 -0.07 11.2
Freedom2025 K13.81 -0.07 11.8
Freedom2030 K17.06 -0.11 12.8
Freedom2035 K14.15 -0.12 13.4
Freedom2040 K 9.84 -0.09 13.5Net YTD
Fund NAV Chg % Ret
Fidelity Invest
Balanc 23.55 -0.20 15.0
BluCh 94.19 -0.82 16.2
Contra 12.76 -0.10 16.9
ContraK 12.77 -0.11 17.0
CpInc r 9.99 -0.03 13.9
GroCo 19.13 -0.21 19.4
GrowCoK 19.16 -0.21 19.5
InvGrBd 11.62 +0.02 9.4
LowP r 44.46 -0.41 10.7
Magin 10.74 -0.11 21.0
OTC 11.30 -0.10 21.7
Puritn 21.95 -0.16 12.8
SrsEmrgMkt 18.41 -0.17 12.1
SrsGroCoRetail16.98 -0.18 20.2
SrsIntlGrw 16.24 -0.13 21.2
SrsIntlVal 9.43 -0.07 9.7
TotalBond 10.95 +0.02 9.4
Fidelity SAI
TotalBd 10.71 +0.01 9.3
First Eagle Funds
GlbA 57.95 -0.52 13.9
FPA Funds
FPACres 32.58 -0.34 12.4
Franklin A1
CA TF A1 p 7.68 +0.01 8.8
IncomeA1 p 2.28 -0.02 11.3
FrankTemp/Frank Adv
IncomeAdv 2.26 -0.02 11.5
FrankTemp/Franklin A
Growth A p 108.53 -1.51 20.6
RisDv A p 66.54 -1.27 21.2
FrankTemp/Franklin C
Income C t 2.32 -0.02 11.2
FrankTemp/Temp Adv
GlBondAdv p 10.69 -0.01 -0.8
Guggenheim Funds Tru
TotRtnBdFdClInst27.49 +0.04 5.5
Harbor Funds
CapApInst 72.80 -0.65 17.5
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.16 -0.11 12.7Net YTD
Fund NAV Chg % RetTuesday, October 1, 2019Top 250 mutual-funds listings for Nasdaq-published share classes by net assets.
e -Ex-distribution. f -Previous day’s quotation. g -Footnotes x and s apply. j -Footnotes e and s
apply. k -Recalculated by Lipper, using updated data. p -Distribution costs apply, 12b-1. r -
Redemption charge may apply. s -Stock split or dividend. t -Footnotes p and r apply. v -Footnotes
x and e apply. x -Ex-dividend. z -Footnote x, e and s apply. NA -Not available due to incomplete
price, performance or cost data. NE -Not released by Lipper; data under review. NN -Fund not
tracked. NS -Fund didn’t exist at start of period.Invesco Funds Y
DevMktY 41.34 -0.45 10.0
JPMorgan I Class
EqInc 18.24 -0.26 16.7
JPMorgan R Class
CoreBond 12.02 +0.02 8.9
CorePlusBd 8.54 +0.02 9.2
Lord Abbett A
ShtDurIncmA p 4.22 +0.01 4.8
Lord Abbett F
ShtDurIncm 4.21 ... 4.6
Lord Abbett I
ShtDurInc p 4.21 ... 4.7
Metropolitan West
TotRetBd 11.09 +0.02 8.9
TotRetBdI 11.09 +0.02 9.1
TRBdPlan 10.44 +0.02 9.1
MFS Funds Class I
ValueI 41.77 -0.64 19.6
MFS Funds Instl
IntlEq 26.07 -0.30 16.4
Nuveen Cl I
HYMunBd 17.97 -0.01 10.6
Oakmark Funds Invest
EqtyInc r 29.96 -0.34 11.5
OakmrkInt 22.60 -0.28 10.5
Old Westbury Fds
LrgCpStr 14.59 -0.14 15.3
Parnassus Fds
ParnEqFd 47.04 -0.65 21.3
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset 11.52 -0.03 7.3
ShortT 9.79 ... 2.3
TotRt 10.53 +0.02 8.8
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 112.83 -1.33 17.5
EqInc 31.26 -0.50 16.5
EqIndex 78.29 -0.97 18.9
Growth 67.11 -0.78 17.5
HelSci 71.52 -1.19 6.7
InstlCapG 41.23 -0.47 15.5
IntlStk 17.16 -0.13 14.6
MidCap 92.58 -1.64 21.2
N Inc 9.75 +0.02 9.0
NHoriz 60.38 -0.53 25.3
OverS SF r 10.35 -0.07 11.3
R2020 22.02 -0.13 12.7
R2025 17.51 -0.13 13.5
R2030 25.47 -0.22 14.2
R2035 18.66 -0.17 14.8Net YTD
Fund NAV Chg % Ret
R2040 26.53 -0.27 15.2
Value 36.34 -0.59 18.9
PRIMECAP Odyssey Fds
AggGrowth r 41.36 -0.65 8.0
Growth r 37.48 -0.68 7.9
Stock r 32.74 -0.50 13.8
Schwab Funds
S&P Sel 45.61 -0.56 19.1
TSM Sel r 51.63 -0.68 18.5
TIAA/CREF Funds
BdIdxInst 11.20 +0.02 8.6
VANGUARD ADMIRAL
500Adml 271.33 -3.36 19.1
BalAdml 37.24 -0.27 14.8
CAITAdml 12.09 +0.01 6.2
CapOpAdml r146.39 -2.34 10.9
EMAdmr 33.36 -0.25 7.3
EqIncAdml 75.51 -1.01 16.0
ExplrAdml 91.71 -1.58 17.9
ExtndAdml 86.77 -1.49 15.6
GNMAAdml 10.58 +0.01 5.6
GrwthAdml 84.75 -0.88 23.6
HlthCareAdml r79.77 -1.13 3.8
HYCorAdml r 5.89 ... 13.1
InfProAd 26.08 +0.04 7.7
IntlGrAdml 90.40 -0.74 14.1
ITBondAdml 11.93 +0.03 10.6
ITIGradeAdml10.08 +0.02 10.0
LTGradeAdml 11.25 +0.02 21.1
MidCpAdml 204.71 -2.90 20.9
MuHYAdml 11.79 ... 8.5
MuIntAdml 14.48 +0.01 6.2
MuLTAdml 11.98 ... 8.0
MuLtdAdml 11.06 ... 3.4
MuShtAdml 15.83 ... 1.9
PrmcpAdml r135.97 -2.05 12.4
RealEstatAdml130.85 -1.32 26.9
SmCapAdml 72.49 -1.30 15.7
SmGthAdml 62.99 -1.05 19.4
STBondAdml 10.60 +0.01 4.6
STIGradeAdml10.75 +0.01 5.3
TotBdAdml 11.14 +0.02 8.9
TotIntBdIdxAdm23.48 -0.02 9.2
TotIntlAdmIdx r27.50 -0.21 10.6
TotStAdml 72.55 -0.95 18.4
TxMCapAdml151.26 -1.93 19.3
TxMIn r 13.08 -0.10 11.8
USGroAdml 103.94 -1.08 19.6
ValAdml 42.92 -0.62 14.6
WdsrllAdml 63.46 -1.01 16.3
WellsIAdml 65.63 -0.22 13.4
WelltnAdml 72.58 -0.63 15.5
WndsrAdml 70.30 -1.32 15.8
VANGUARD FDS
DivdGro 29.97 -0.41 23.5
INSTTRF202023.57 -0.12 12.1
INSTTRF202523.92 -0.15 13.0
INSTTRF203024.10 -0.18 13.5Net YTD
Fund NAV Chg % Ret
INSTTRF203524.27 -0.20 13.9
INSTTRF204024.44 -0.22 14.4
INSTTRF204524.54 -0.25 14.6
INSTTRF205024.58 -0.24 14.6
IntlVal 35.24 -0.29 9.8
LifeCon 20.50 -0.08 11.6
LifeGro 33.92 -0.29 14.0
LifeMod 27.69 -0.17 12.8
PrmcpCor 26.67 -0.41 14.0
STAR 26.78 -0.20 13.7
TgtRe2015 15.36 -0.06 10.8
TgtRe2020 32.08 -0.16 12.1
TgtRe2025 19.21 -0.13 12.9
TgtRe2030 34.97 -0.25 13.5
TgtRe2035 21.43 -0.17 13.9
TgtRe2040 36.94 -0.33 14.3
TgtRe2045 23.15 -0.23 14.5
TgtRe2050 37.26 -0.37 14.6
TgtRet2055 40.45 -0.39 14.6
TgtRetInc 13.81 -0.04 10.0
TotIntBdIxInv11.75 -0.01 9.2
WellsI 27.09 -0.09 13.3
Welltn 42.03 -0.37 15.4
WndsrII 35.77 -0.56 16.2
VANGUARD INDEX FDS
MdCpVlAdml57.64 -0.91 18.6
SmValAdml 54.34 -1.02 12.4
TotBd2 11.10 +0.02 8.8
TotIntl 16.44 -0.13 10.5
TotSt 72.52 -0.96 18.3
VANGUARD INSTL FDS
BalInst 37.25 -0.26 14.8
DevMktsIndInst13.10 -0.10 11.9
DevMktsInxInst20.48 -0.15 11.8
ExtndInst 86.77 -1.49 15.6
GrwthInst 84.76 -0.87 23.6
InPrSeIn 10.62 +0.01 7.7
InstIdx 266.07 -3.29 19.1
InstPlus 266.08 -3.29 19.1
InstTStPlus 63.04 -0.83 18.5
MidCpInst 45.22 -0.64 20.9
MidCpIstPl 223.03 -3.15 20.9
RealEstaInstl20.25 -0.21 26.9
SmCapInst 72.49 -1.30 15.7
STIGradeInst 10.75 +0.01 5.3
STIPSIxins 24.64 +0.02 3.8
TotBdInst 11.14 +0.02 8.9
TotBdInst2 11.10 +0.02 8.8
TotBdInstPl 11.14 +0.02 8.9
TotIntBdIdxInst35.24 -0.03 9.2
TotIntlInstIdx r109.99 -0.81 10.7
TotItlInstPlId r110.01 -0.81 10.7
TotStInst 72.56 -0.95 18.5
ValueInst 42.92 -0.61 14.6
WCM Focus Funds
WCMFocIntlGrwIns17.13 -0.16 22.2
Western Asset
CorePlusBdI NA ... NANet YTD
Mutual Funds Data provided by Fund NAV Chg % Ret
! " # $#%&' ( &)
%
&*+&,-*.
/
' ( !
01 0-&* $'2 3 '
(( 4 # ( 5 ' 6
!"! #7 ' ! 5+$ ( $' (
&) $ ' 6$" ! %& " 7 ($ 4
#' 8 9 $ ( : '
6 '!7 ( $# '
6
() 7 9 $'98 ;& 4 '
85$: $ &*<. 4 #8 / 8 !4
'
#' 9 4 =9 $ ;9 ( :
9 4 #8 / 8 >8 (
4 $ # 4 ' " # $# '
6
! ! 7 9 $' ( &) 4 8 && 4 '
' 6
" *+ !(,)7
'
' 6 ( ! ! 7 %
' '
; ?9( $: 9 ' $'98 ' # !4
'
!8 $' 8 % /8 4 '
; ?9( $: 9 4 ' 9 ' $
4 2 ?
; 28# 2 ? 2
? &---@ (!' -. %/ "! %%0 "12%
(5 8# $ (( 5 8 4
' # # 4 ' 84 A9
' $ # ' 6 ( !
" 7 $89# $ # 4 ' " #
$# 4 # ( $# 9
$' ( &) 4 ' ; ?9( $: %
' '
; ?9( $: 9 : ' $'98# 4
$ # $ 4$ $ '
4>$ 4 ' $' ( &) $ %
' :
( !B$ ' '
$ # 9 ! >8 $$ $
2 ' ' ; ?9( $: ' $ 8 98 4 '
; ?9( $: 9 4 ' 9 '
$ 4 2 ? ' " 8 98 4
; ?9( $: $9 2 # ' 4 ' ' ! '4 2 ' ($>$ : ' 9
C 4 ' ( D $8 # '
! % 9$' ( !B$ 9 !
>8 8$ $ 88: 2 ' ' 9 ' 9 D
8$ $ $ >8# : $$ $ 2 '
C$( ( 5 8
+,**
' 9 D $9 4 ' "8# ##
E>$ 4 $9 !: 8$ $
$ ( 4 $' 4 2'$' : ! 52
' 9 D 2! ' (FF222%:!%
9$ 9 %# 5 G ! 85 ' ' ! 4
'
!8 $' 8 % /8
; ?9( $: =9#
; 28# 2 ?
2 ? &---@+&@-<G $ 5 9(
844 ' $ ,& / )0 2
? 2 ? &--&* =4 % $
' % (!88 88 ' ( '
A9 $ ' ' ( &) (
' 4 9$' 5$ 88 ' (
' ' ; ?9( $: 9 : $ $'
$ " ! ' "(!+"33, ( #) ', "($ 4
!$2 3"! !$" 50 121 6 #" 3 " !
! 27 (!' %8. %/% 88 (
(( 2'# !B$ ' 5>
( ' A9 4 84 $
' ' $ # 9 ((
' $ #
# ' (8 $
4 ' ! 5% 4 ( !B$
8: >8 5 ( 5 ! 5 '
; ?9( $: 9 : # ' 84 A9
!: ' " # ( 5 2 ' 9 49 '
$ ' #%
' '
$ #
# : ! B 9 4
2 ' 9 49 ' $ ' '
' $? ' ' ( &)
9$ ( $ 9 4 ' B 9
4 : 49 ' B 9 ' #%
' $ (
4 ' $ ' (8 # >8
$ ( 98: '2 ' 5 8 !8 !:
$$# ' ; ?9( $: 9 D 8$ $
"8# : 2'$' $ ! $$ 4
' ; ?9( $: 9 D 2! ' (FF$4%
:!%9$ 9 %# 5 8 # ( 2
A9 5 $9 ! !:
8# $ 88# /88 8: /88 % 8:H
844 ' $%$ I& 0&0 <1< ,&&0%
& #' 8 9 $ ( :
$ ( # #8 / 8
2 ' $ ( : 9! --1,.)<&% ' ( :
' # 4>$ @. 2$'
& & J# %The Marketplace
ADVERTISEMENTTo advertise: 800-366-3975 or WSJ.com/classifiedsBANKRUPTCIES