M14 BARRON’S September 16, 2019
247.52167.48CanPacRlwy CP 1.1 18 228.60–12.87.6361
12.694.70Cango CANG ... 16 5.15–0.13 ...
32.0315.87Cannae CNNE ...^27 26.98–1.33 ...
11.971.59CannTrust CTST ...dd1.61–0.17 ...
32.1325.49Canon CAJ 4.7 18 27.23+1.15.7367
59.2522.76CanopyGrowth CGC ...dd27.46–0.20 ...
99.6863.47CantelMedical CMD .2 58 86.90+3.31.10
100.5569.90CapitalOne COF 1.7^8 93.62+5.43.40
10.333.48CapitalSrLiving CSU ...dd4.38+0.10 ...
74.1725.25Capri CPRI ... 12 32.01+3.94 ...
9.256.58CapsteadMtg CMO 5.2dd7.54+0.43.12
58.3141.03CardinalHealth CAH 4.0 11 48.22+2.79.4811
25.817.61Care.com CRCM ...dd10.24+0.13 ...
149.4592.16Carlisle CSL 1.3 21 149.29+5.62.50
92.0155.24CarMax KMX ... 17 86.75+0.75 ...
67.6942.42Carnival CCL 4.0 12 50.55+4.83.50
67.0041.23Carnival CUK 4.1 11 48.46+4.28.50
60.7832.77CarpenterTech CRS 1.5^16 55.04+6.31.20
22.9514.50CarriageSvcs CSV 1.3 38 22.69+1.50.075
28.508.23Cars.com CARS ... 80 10.94+1.42 ...
109.7175.66Carter's CRI 2.1 16 95.76–0.28.50
85.0728.44Carvana CVNA ...dd80.28–3.33 ...
4.151.34CastlightHealthCSLT ...dd1.54+0.07 ...
58.3829.23Catalent CTLT ... 57 51.35–1.13 ...
12.086.71CatchMarkTimber CTT 5.2dd10.48+0.34.135
159.37111.75Caterpillar CAT 3.1 12 133.78+11.081.03
22.1911.85Cato CATO 7.7 13 17.24+0.78.33
57.9845.58CedarFairRec FUN 6.9^18 54.00–3.30.925
4.682.19CedarRealty CDR 7.0 31 2.85+0.42.05
127.1582.91Celanese CE 2.0 16 125.49+7.42.62
12.096.08Celestica CLS ... 7 7.37+0.27 ...
7.231.97CellcomIsrael CEL ...dd2.12–0.12 ...
11.608.00CementosPacasmCPAC 6.0^20 8.51+0.23.5564
7.322.82Cemex CX 1.3 30 3.95+0.12.0499
10.656.15CenovusEnergy CVE 1.6 56 9.35+0.24.0375
74.4944.50Centene CNC ... 15 45.40–0.49 ...
31.4226.74CenterPointEner CNP 3.9 26 29.85+1.35.2875
11.693.51CentraisElBras EBR ...^3 10.55–0.53 ...
30.8223.23CentralPacFin CPF 3.2 14 29.09+1.32.23
12.752.52CentralPuerto CEPU ... 2 2.95+0.04 ...
31.2316.35CenturyComm CCS ... 12 29.85+2.27 ...
23.239.64CenturyLink CTL 7.8dd12.90+1.10.25
58.9531.39CeridianHCM CDAY ...cc51.79–2.48 ...
14.368.01ChannelAdvisorECOM ...dd9.95+0.96 ...
18.931.15ChaparralEnergyCHAP ...dd1.71+0.12 ...
8.762.39CharahSolutionsCHRA ...dd2.80+0.31 ...
149.07103.00CharlesRiverLabs CRL ... 30 132.25–2.42 ...
21.7416.29ChathamLodgingCLDT 7.3^34 18.12+0.94.11
10.422.90CheetahMobileCMCM .0 4 3.95–0.11.50
48.2222.67Chegg CHGG ...dd34.48+0.29 ...
441.79260.03Chemed CHE .3 35 421.73–18.09.32
42.1311.71Chemours CC 6.1 5 16.35+1.69.25
19.3511.81CherryHillMtg CHMI11.7dd13.63+0.81.40
4.981.26ChesapeakeEner CHK ... 3 1.78+0.20 ...
1.890.47ChesapeakeGraniteCHKR27.7 3 .65+0.07.0323
33.8123.68ChesapeakeLodgingCHSP 5.9 18 27.33+1.19.40
96.2777.20ChesapeakeUtil CPK 1.7 25 93.46–0.75.405
127.60100.22Chevron CVX 3.9^16 121.50+3.241.19
41.3429.03Chewy CHWY ...dd29.48–3.31 ...
8.872.33Chico'sFas CHS 8.3dd4.21+0.69.0875
19.9716.88ChimeraInvt CIM10.2 22 19.64+0.25.50
9.473.89ChinaDistanceEd DL ... 9 4.70+0.18 ...
42.5023.00ChinaEastrnAir CEA ...^22 27.13+1.55 ...
11.673.25ChinaGreenAg CGA ...dd4.91+0.01 ...
14.519.86ChinaLifeIns LFC .7 15 12.69+0.60.1187
55.8439.77ChinaMobile CHL 3.9 11 42.76+0.82.9732
9.783.68ChinaOnlineEduc COE ...dd6.65+1.00 ...
102.4857.21ChinaPetrol SNP 7.9^10 62.86+3.931.6799
3.050.22ChinaRapidFin XRF ...dd .68–0.01 ...
52.3425.45ChinaSoAirlines ZNH .9 19 33.00+2.23.3646
57.0942.34ChinaTelecom CHA 3.1 12 47.03+1.661.5988
13.669.05ChinaUnicom CHU ... 20 10.80+0.66 ...
19.9512.00ChinaYuchai CYD 6.3^6 13.40+0.46.85
857.90383.20Chipotle CMG ... 89 787.86–48.46 ...
94.7866.71ChoiceHotels CHH .9 25 94.38+1.27.215
162.19119.54Chubb CB 1.9 20 158.97–2.06.75
36.9233.61ChunghwaTel CHT 3.1 25 35.81+0.881.4246
80.9954.46Church&Dwight CHD 1.3^30 71.98–3.92.2275
10.4510.13ChurchillCapIICCX.UT ......10.40+0.02 ...
10.059.81ChurchillCapIIA CCX ... ...9.95 ... ...
1.501.20ChurchillCapCorp.IIWtCCX.WT ......1.30–0.05 ...
46.7828.23Ciena CIEN ... 28 39.88+0.36 ...
226.61141.95Cigna CI ...^15 160.85+7.05 ...
101.1937.19CimarexEnergy XEC 1.7 8 47.95+5.68.20
16.103.19CincinnatiBell CBB ...dd6.42+0.71 ...
43.5134.49Cinemark CNK 3.5 23 39.36+0.85.34
27.9514.87CinerRscs CINR 8.4 7 16.10+0.50.34
48.7019.73CircorIntl CIR ...dd37.00+2.05 ...
17.366.02Cision CISN ...dd7.96+0.82 ...
75.2448.42Citigroup C 2.9 10 70.39+4.42.51
41.1727.62CitizensFin CFG 3.4 10 36.83+2.69.36
8.656.08Citizens CIA ...dd7.38+0.78 ...
14.009.73CityOfficeREIT CIO 6.8dd13.77+0.34.235
4.431.12Civeo CVEO ...dd1.35–0.07 ...
17.809.50ClarivateAnaly CCC ...dd17.17–0.11 ...
80.0646.21CleanHarbors CLH ... 51 77.16+2.91 ...
6.382.06ClearChannelOutdr CCO ...dd2.76+0.14 ...
35.2713.87ClearwaterPaper CLW ...dd17.70+3.33 ...
20.6812.04ClearwayEnergyACWEN.A5.3dd17.44+0.70.20
20.5512.12ClearwayEnergyCCWEN5.1dd18.19+0.60.20
13.106.64Cleveland-Cliffs CLF 2.8 2 8.46+1.20.10
14.389.80ClipperRealty CLPR 3.5dd10.75+0.16.095
167.70141.53Clorox CLX 2.7^25 158.94–3.101.06
20.184.89Cloudera CLDR ...dd8.92+0.12 ...
19.4115.00Cloudflare NET ......18.00 ... ...
7.744.29CNFinance CNF ... 0 4.81+0.06 ...
55.9244.25Coca-Cola KO 2.9 33 54.26–0.97.40
58.3542.53Coca-ColaEuroCCEP 2.3^25 55.78+0.12.69
69.0056.19Coca-ColaFemsa KOF 2.9 21 61.00–0.29.9282
5.922.78CoeurMining CDE ...dd4.52–0.39 ...
55.5032.95Cohen&Steers CNS 2.7 21 53.71+0.43.36
37.0518.95Colfax CFX ...dd30.59+1.94 ...
139.69100.75ColfaxUn CFXA 4.2 ...136.03+7.131.4375
76.4157.41ColgatePalm CL 2.4 27 70.71–3.99.43
11.759.80CollierCreek CCH.UT ...cc10.69+0.04 ...
10.449.55CollierCreek CCH ... 87 10.21+0.03 ...
1.350.98CollierCreekWtCCH.WT ......1.35 ... ...
6.284.32ColonyCapital CLNY 7.8dd5.66+0.41.11
23.2312.42ColonyCredRlEstCLNC12.4dd14.06+0.81.145
24.0618.08ColumbiaProperty CXP 3.7cc21.38–0.18.20
95.3958.54Comerica CMA 4.1 8 65.60+3.99.67
59.8336.27ComfortSystems FIX .9 15 42.32+4.34.10
21.9013.27CommercialMetalsCMC 2.6^14 18.76+2.91.12
67.7954.46CommBkSys CBU 2.5 20 65.61+4.35.41
5.351.79CommunityHlthSys CYH ...dd3.69+0.71 ...
43.8927.54CommunityHlthcrCHCT 3.9cc41.47–1.27.412514.605.58SABESP SBS ... 18 12.41–0.23 ...
5.001.55EngGr-Cmg C CIG.C ... 5 3.94–0.18 ...
4.111.56EngGr-Cmg CIG ...^5 3.47–0.11 ...
13.734.76COPEL ELP ... 8 12.20–0.60 ...
4.711.93CiaSiderurgica SID ... 5 3.52+0.13 ...
29.4821.72CerveceriasUnid CCU 2.0 9 22.97–0.45.3187
20.0911.60CompassDiversifCODI 7.5dd19.15+0.29.36
70.4038.19CompassMnlIntCMP 5.1^33 56.93+5.87.72
9.624.17ComstockRscs CRK ... 12 9.54+1.31 ...
38.4320.22ConagraBrands CAG 2.8 20 29.87+1.21.2125
160.8163.92ConchoRscs CXO .7 29 73.56+3.88.125
3.841.85ConcordMed CCM ...dd2.33–0.10 ...
23.375.26Conduent CNDT ...dd7.06+0.55 ...
80.2450.13ConocoPhillips COP 2.1 9 57.34+3.71.305
91.5873.30ConEd ED 3.3 21 89.81–1.33.74
228.91150.37ConstBrandsA STZ 1.5 17 204.07–0.68.75
229.94151.40ConstBrandsBSTZ.B 1.3 19 204.54–2.92.68
14.056.26Constellium CSTM ... 9 13.90+1.75 ...
11.474.15ContainerStore TCS ... 10 4.89+0.30 ...
38.9021.35ContinentalBldgCBPX ... 14 26.79+2.29 ...
71.9527.54ContinentalRscs CLR .6 13 32.14+1.83.05
10.995.15Volaris VLRS ... 20 10.41+0.16 ...
81.0025.37ConturaEnergyCTRA ... 6 33.59+2.72 ...
344.32228.65Cooper COO .0 34 301.51–1.33.03
131.1630.82Cooper-Standard CPS ...^6 48.36+8.71 ...
35.3622.46CooperT&R CTB 1.6 19 26.47+2.27.105
13.304.83CooTekCayman CTK ...dd5.28–0.20 ...
113.6267.38Copa CPA 2.6cc98.59–2.85.65
122.1136.61CoreLabs CLB 4.7 23 46.91+3.77.55
25.8215.57CoreCivic CXW 9.9^12 17.81+0.51.44
51.1731.87CoreLogic CLGX ...cc46.40–2.53 ...
49.7532.52CorEnergyInfrCORR6.5 23 46.36+0.73.75
20.827.25CorePoint CPLG 7.5dd10.73+0.98.20
121.6482.64Coresite COR 4.3 53 113.63–5.491.22
16.503.75CornerstoneBldg CNR ... 10 6.00+1.43 ...
36.5626.78Corning GLW 2.7 19 30.16+1.83.20
9.844.66CorpAmAirportsCAAP ... 8 5.24–0.07 ...
30.5920.04CorpOfficeProp OFC 3.8 20 28.94–0.29.275
32.7824.35Corteva CTVA 1.7dd30.12+1.73.13
15.676.21Cosan CZZ ... 12 15.24+0.63 ...
6.924.20Costamare CMRE6.2 25 6.45+0.48.10
16.3711.72Cott COT 1.8dd13.52+0.44.06
14.145.91Coty COTY 4.7dd10.66+0.64.125
40.4030.12CousinsProperties CUZ 3.3 92 35.58+0.63.29
18.3812.92Covanta CVA 5.7dd17.62+0.41.25
10.651.28Covia CVIA ...dd2.68+0.76 ...
100.1467.18Crane CR 1.9^14 83.08+4.88.39
10.758.11CrawfordA CRD.A2.6 20 10.69+0.82.07
10.568.00CrawfordB CRD.B2.1 23 9.74+0.65.05
252.49199.83Credicorp BAP 2.8 14 215.45+2.726.0719
15.9910.23CreditSuisse CS ... 14 13.12+0.89 ...
6.682.43CrescentPoint CPG .7dd4.29+0.52.0075
39.1526.55CrestwoodEquityCEQP 6.3 14 37.88+2.03.60
10.008.85CrestwoodEqUnCEQP.PR9.3...9.10+0.02.2111
15.499.00CrossTimbers CRT11.7 8 9.42–0.43.0715
19.0713.00CrossAmerPtrsCAPL12.1 31 17.38+0.19.525
149.47103.21CrownCastle CCI 3.3^79 136.44–10.001.125
68.8439.05CrownHoldings CCK ... 19 63.60–1.42 ...
36.0523.99CryoLife CRY ...cc29.57+2.94 ...
36.3227.19CubeSmart CUBE 3.7 37 34.90–1.08.32
76.4050.61Cubic CUB .4 77 71.67+4.67.135
111.2479.86Cullen/Frost CFR 3.1 13 90.45+7.41.71
25.4513.09Culp CULP 2.5 36 16.31+2.48.10
175.91124.40Cummins CMI 3.2 10 165.11+10.211.311
141.2995.23CurtissWright CW .5 20 132.48+4.61.17
20.6213.25Cushman&WkfdCWK ...dd18.90+1.05 ...
24.9116.72CustomersBancorpCUBI ... 20 21.38+2.39 ...
8.905.36CypressEnergyCELP 9.7 13 8.65+1.14.21D
43.8423.46DCPMidstream DCP11.8 26 26.47+1.87.78
4.441.34DHIGroup DHX ...^25 4.14+0.49 ...
6.243.60DHT DHT 2.8dd6.07+0.34.02
4.851.64DRDGOLD DRD ...dd3.79–0.28 ...
132.50106.41DTEEnergy DTE 2.9 21 128.43–0.45.945
57.9550.94DTEEnergyUn DTV 5.8...55.70–0.74.8125
96.7530.10DXCTech DXC 2.6^8 32.70–1.43.21
21.1711.57Dana DAN 2.6 10 15.23+1.15.10
145.5094.59Danaher DHR .5 41 141.02–3.31.17
23.106.65Danaos DAC ... 3 8.05+1.26 ...
53.4920.35DaqoNewEnergy DQ ...dd48.20–2.80 ...
128.4195.83Darden DRI 2.8^22 127.34+1.86.88
22.6217.99DarlingIngred DAR ... 43 20.30+1.38 ...
79.1143.40DaVita DVA ... 75 61.86+2.49 ...
8.150.72DeanFoods DF .0dd1.59+0.44.03
180.76101.69DeckersOutdoorDECK ... 16 147.90–4.89 ...
171.22128.32Deere DE 1.8 16 165.42+8.90.76
35.5027.02DelekLogistics DKL10.6 13 30.87+1.12.85
47.0929.51DelekUS DK 3.1 6 35.86+0.50.29
70.5541.57DellTechC DELL ...dd53.51+0.15 ...
36.7312.26DelphiTechs DLPH ... 7 17.32+1.67 ...
63.4445.08DeltaAir DAL 2.7 9 60.01+2.03.4025
57.6936.11Deluxe DLX 2.5 22 48.95+2.44.30
6.750.87DenburyRscs DNR ... 2 1.22+0.09 ...
34.6314.08DesignerBrands DBI 5.9 25 16.82+0.51.25
18.909.52Despegar.comDESP ...dd10.79+0.84 ...
12.526.44DeutscheBank DB ...dd8.45+0.60 ...
41.9420.37DevonEnergy DVN 1.4 3 25.07+1.72.09
176.22131.43Diageo DEO 2.1^24 163.24–6.692.1206
20.855.25DiamondOffshore DO ...dd7.69+0.33 ...
14.269.60DiamondSShipDSSI ......11.96+1.01 ...
12.008.70DiamndrckHspty DRH 5.0 22 10.00+0.21.125
4.322.41DianaShipping DSX ... 27 3.46+0.04 ...
41.2129.69Dick's DKS 2.8^12 39.00+3.52.275
14.662.41DieboldNixdorf DBD ...dd13.37+0.60 ...
129.57100.05DigitalRealty DLR 3.5cc124.32–4.301.08
86.7147.95Dillard's DDS .9 14 67.30+5.09.15
104.0065.63DineBrands DIN 3.7 13 73.87+1.58.69
21.484.17DiplomatPharmacyDPLO ...dd5.65–0.56 ...
92.9854.36DiscoverFinSvcs DFS 2.1 10 84.78+2.53.44
147.15100.35Disney DIS 1.3 17 138.02–1.53.88
71.9156.09DolbyLab DLB 1.2 26 64.60+2.23.19
162.3498.08DollarGeneral DG .8 25 157.78–3.76.32
79.4767.41DominionEner D 4.7 54 78.52+2.15.9175
107.2899.69DominionEnerUnDCUE 1.8...103.45+1.791.8125
302.05220.90Domino's DPZ 1.1 27 245.05+7.70.65
54.5031.72Domtar UFS 5.0 8 36.09+2.46.455
59.4340.27Donaldson DCI 1.6 22 53.14+2.69.21
20.9210.39DonnelleyFin DFIN ... 7 12.16+0.56 ...
11.165.26DorianLPG LPG ...dd10.59–0.06 ...
47.6533.54DouglasDynamicsPLOW2.5^21 44.43+2.55.2725
43.0632.32DouglasEmmett DEI 2.5 61 42.01–0.34.26
103.4765.83Dover DOV 2.0 24 99.67+4.53.49
2.251.85DoverMotorsports DVD 4.0 17 2.01–0.05.0860.5240.44Dow DOW 5.8...48.20+4.96.70
42.8231.58DrReddy'sLab RDY .7 22 38.78+0.69.2822
54.5126.62Dril-Quip DRQ ...dd51.99+4.24 ...
6.623.55DriveShack DS ...dd4.38–0.17 ...
52.0433.30Ducommun DCO ... 27 46.45+5.97 ...
95.7078.00DukeEnergy DUK 4.0 21 93.90+0.14.945
33.8324.67DukeRealty DRE 2.7 50 32.26–1.06.215
149.5463.28DuPont DD ... 62 73.54+4.32 ...
85.6440.06DycomInds DY ... 28 52.53+6.97 ...
9.051.15DynagasLNG DLNG20.5dd1.22–0.01.0625
27.4819.71Dynatrace DT ...dd21.02–2.78 ...
19.3513.84DynexCapital DX14.1dd15.27+0.93.15E
2.151.08ECAMarcellus ECT22.6 4 1.29+0.02.037
19.086.71elfBeauty ELF ... 41 15.74–1.78 ...
89.5557.29EMCOR EME .4 16 86.95+0.02.08
39.1628.54ENI E 4.3 14 31.05+0.72.9545
133.5370.83EOGRscs EOG 1.4 13 79.39+2.95.2875
201.00104.77EPAMSystemsEPAM ... 42 178.92–13.97 ...
80.7562.75EPRProp EPR 6.0 22 75.46–3.99.375
57.1028.44EQMMidstream EQM14.7 13 31.05+2.581.16
26.749.71EQT EQT 1.0dd12.16+1.48.03
85.8659.00ESCOTech ESE .4 25 81.26+4.17.08
93.1857.00EagleMaterials EXP .5^98 86.60+1.56.10
10.193.00EarthstoneEnerESTE ... 4 3.79+0.36 ...
21.3015.16EasterlyGovtProp DEA 5.0cc20.87–0.14.26
127.9787.69EastGroup EGP 2.4 50 125.26–0.27.75
100.5161.22EastmanChem EMN 3.3 12 75.47+7.42.62
4.441.87EastmanKodakKODK ... 1 2.73+0.29 ...
89.4664.46Eaton ETN 3.2 17 87.47+4.22.71
54.1732.28EatonVance EV 3.0 14 46.73+3.28.35
209.87135.77Ecolab ECL .9 39 198.89–7.80.46
27.9615.21Ecopetrol EC 5.6 9 17.19+0.41.5177
49.7626.36EdgewellPersonal EPC ...dd34.13+3.48 ...
75.3945.50EdisonInt EIX 3.4dd71.93+0.95.6125
228.19136.44EdwardsLife EW ...^64 219.50–6.79 ...
26.6715.138x8 EGHT ...dd22.38–1.01 ...
67.2047.99ElPasoElectric EE 2.3 30 66.66–0.10.385
37.6125.51ElancoAnimal ELAN ... 73 28.68+1.33 ...
104.1058.55Elastic ESTC ...dd93.75+4.96 ...
10.092.52EldoradoGold EGO ...dd8.29–0.91 ...
13.078.55ElementSolns ESI ...dd10.75+0.76 ...
8.843.71ElevateCredit ELVT ... 10 4.44+0.28 ...
18.5014.69EllingtonFin EFC 9.4 16 17.81+0.26.14
12.149.68EllingtonResiMtgEARN10.4dd10.74+0.60.28
21.0014.80EmbotellAndinaAAKO.A3.1 15 16.25–0.20.1813
25.0517.24EmbotellAndinaBAKO.B3.0 16 18.79+0.38.1994
23.6816.73Embraer ERJ .6dd19.04+1.30.0108
16.999.12EmeraldExpo EEX 2.9dd10.24+0.27.075
73.8939.11EmergentBiosol EBS ...dd52.00–4.08 ...
79.7055.39EmersonElec EMR 3.0 19 65.55+3.30.49
17.0512.78EmpireStateRealtyESRT 2.9 44 14.29+0.08.105
47.9739.31EmployersHldgs EIG 2.0 9 44.06+1.08.22
31.795.01EmpresaDisCom EDN ... 1 6.85+0.72 ...
17.4411.79EnableMidstreamENBL10.7 10 12.37+0.52.3305
38.0428.82Enbridge ENB 6.4 20 34.90+0.56.5578
13.613.92Encana ECA 1.6 4 4.75+0.22.0188
81.0256.74EncompassHealth EHC 1.8 21 63.79–0.09.28
43.9321.13Endava DAVA ... 78 39.04+2.29 ...
3.201.68EndeavourSilver EXK ...dd2.36–0.32 ...
10.367.24EnelAmericas ENIA 4.2 8 8.96+0.54.3018
5.623.98EnelChile ENIC 4.0 14 4.48+0.19.189
62.9432.54Energizer ENR 2.6cc45.31+4.67.30
18.1711.68EnergyTransfer ET 8.7 11 14.02+0.65.305
12.895.50Enerplus ERF 1.2 5 7.33+0.37.0075
89.8353.56EnerSys ENS 1.1 17 66.01+7.15.175
17.607.04EnLinkMid ENLC13.4dd8.43+0.66.283
22.0017.36Ennis EBF 4.3 15 21.12+0.74.225
32.1017.85EnovaIntl ENVA ... 10 24.49+1.22 ...
78.3155.43EnPro NPO 1.4 43 70.49+6.82.25
8.302.94Entercom ETM 2.1dd3.86+0.25.02
115.9078.99Entergy ETR 3.2^22 113.52–0.03.91
27.8024.00EntergyBds66 ENO 5.2...26.41–0.36.3438
30.8723.33EnterpriseProd EPD 6.2 12 28.53+0.17.44
5.422.41Entravision EVC 6.1dd3.29+0.14.05
73.9446.57Envestnet ENV ...dd58.74+0.26 ...
33.4825.40EnvivaPartners EVA 8.3cc31.18+0.32.66
4.852.32EnzoBiochem ENZ ... 85 3.67+0.27 ...
148.5988.68Equifax EFX 1.1dd141.30–5.46.39
28.9316.24Equinor EQNR4.0 8 19.43+1.18.26
23.4712.31EquitransMdstmETRN13.4 21 13.39+0.97.45
34.5328.48EquityCommnwlth EQC ... 9 33.65–0.15 ...
138.9290.90EquityLife ELS 1.9 44 130.19–5.05.6125
87.0962.40EquityResdntl EQR 2.7^50 84.55–2.30.5675
2.231.51EquusTotReturn EQS ... 7 1.69–0.06 ...
13.156.95EraGroup ERA ... 10 10.83+0.76 ...
13.161.14ErosIntl EROS ...dd2.45+0.59 ...
50.5131.08EssentGroup ESNT 1.3 9 47.82–0.37.15
23.2313.05EssentialProp EPRT 3.9 46 22.45–0.19.22
327.43235.51EssexProp ESS 2.4 52 322.63–4.431.95
207.50121.47EsteeLauder EL .9 40 194.82–12.21.43
23.1116.63EthanAllen ETH 4.3 20 19.35+1.38.21
10.226.77Euronav EURN 1.4dd8.86+0.70.06
40.2515.30Eventbrite EB ...dd18.91+1.83 ...
105.2564.37EvercoreA EVR 2.8 10 83.62+5.14.58
260.51201.09EverestRe RE 2.2^20 256.39+7.391.40
66.0154.19Evergy EVRG 3.0 27 64.21+0.25.475
12.564.76Everi EVRI ... 38 8.92+0.51 ...
83.2260.15EversourceEner ES 2.6 30 82.38+0.03.535
37.3822.41Evertec EVTC .6 25 33.22–2.39.05
29.055.50EvolentHealth EVH ...dd7.35+0.21 ...
18.997.92EvoquaWater AQUA ...dd16.86+1.11 ...
11.699.72ExantasCap XAN 6.5 14 11.53+0.33.225
51.1842.19Exelon EXC 3.1 20 47.27–0.85.3625
11.321.83Express EXPR ...dd3.09+0.86 ...
27.809.08Exterran EXTN ... 77 13.37+2.23 ...
124.4683.70ExtraSpaceSt EXR 3.1 34 116.12–3.62.90
87.3664.65ExxonMobil XOM 4.8^18 72.64+1.71.87F
44.6930.33FBFinancial FBK .8^16 38.63+2.71.08
83.3552.91FBLFinancial FFG 3.2 15 60.81+5.91.48
9.145.93FGLHoldings FG .5 19 8.27+0.23.01
2.000.86FGLWt FG.WT ...... .97–0.03 ...
92.1360.11FMC FMC 1.8 24 91.05+3.65.40
13.429.35FNB FNB 4.1 10 11.65+0.98.12
7.455.09FSKKRCap FSK12.8 2 5.93+0.05.19
111.1159.06FTIConsulting FCN ... 21 108.54+0.13 ...
13.652.32FTSIntl FTSI ... 12 3.02+0.29 ...
62.3140.94Fabrinet FN ... 17 55.98+2.15 ...
305.38188.31FactSet FDS 1.0 33 277.46+1.84.72373.24170.26FairIsaac FICO ... 50 309.34–60.06 ...
13.091.46FangHoldings SFUN ... 8 2.22+0.35 ...
10.509.55FarPointAcqnAFPAC ...^85 10.20–0.08 ...
10.859.34FarPointAcqnUnFPAC.UT......10.69–0.01 ...
1.791.15FarPointAcqnWtFPAC.WT......1.35 ... ...
32.408.82Farfetch FTCH ...dd9.87+0.82 ...
7.854.45FarmlandPtrs FPI 2.9cc6.90+0.47.05
35.2514.12Fastly FSLY ... ...29.04–2.43 ...
76.3553.95FedAgriMtgAAGM.A3.8 8 74.30+3.67.70
87.6755.64FedAgriMtgC AGM 3.2 10 87.00+6.43.70
139.29115.09FederalRealty FRT 3.1 41 135.05+0.821.05
33.5818.59FederalSignal FSS 1.0 20 33.41+2.74.08
35.9822.14FederatedInvest FII 3.3 14 33.02+1.06.27
259.25147.82FedEx FDX 1.5 93 174.10+12.23.65
170.5493.85Ferrari RACE .8 30 152.60–10.511.1593
3.000.53Ferrellgas FGP ...dd .98+0.24 ...
23.889.73Ferro FOE ... 20 12.40+1.51 ...
18.5012.11FiatChrysler FCAU ... 6 13.88 ... ...
45.4029.50FidNatlFin FNF 2.9 16 43.30–1.28.31
141.3594.53FidNatlInfo FIS 1.1^57 130.88–6.79.35
77.1349.9358.com WUBA... 10 56.62+2.29 ...
60.4841.96FirstAmerFin FAF 2.9 12 57.31–2.20.42
11.947.91FirstBanCorp FBP 1.2 10 10.18+0.68.03
16.6511.33FirstCmwlthFin FCF 3.0 13 13.48+1.20.10
18.4312.30FirstHorizonNatl FHN 3.4^9 16.46+0.52.14
39.6327.30FirstIndRlty FR 2.4 34 38.78–0.03.23
11.624.59FirstMajestic AG ...dd9.31–0.56 ...
107.7579.42FirstRepBank FRC .8 19 95.70+6.51.19
48.1035.33FirstEnergy FE 3.2 23 47.37+0.69.38
6.962.81Fitbit FIT ...dd3.75+0.28 ...
15.885.22500.com WBAI ...dd9.35+0.95 ...
10.316.44FivePoint FPH ...dd7.62+0.25 ...
44.2518.75FiverrIntl FVRR ... ...19.27–2.36 ...
37.8525.30Flagstar FBC .4 11 36.98+0.36.04
304.65172.18FleetCorTech FLT ... 30 292.12–10.52 ...
18.709.12FlexLNG FLNG ... 51 10.00+0.15 ...
50.0023.30Floor&Decor FND ... 43 48.87–0.14 ...
4.010.95FlotekIndustries FTK ...dd2.47+0.34 ...
24.3617.78FlowersFoods FLO 3.4 26 22.32–0.41.19
56.8635.88Flowserve FLS 1.6 31 48.54+4.52.19
60.6016.25Fluor FLR 4.0dd20.96+1.62.21
22.1110.42FlyLeasing FLY ... 5 21.31–0.22 ...
100.3580.86FomentoEconMex FMX 1.5 28 93.61+0.16.7587
68.0033.12FootLocker FL 3.8 9 40.31+0.91.38
10.567.41FordMotor F 6.3 17 9.45+0.11.15
4.030.31ForesightEnergyFELP60.0dd .40+0.01.06
25.9012.77Forestar FOR ...^29 20.35+0.96 ...
42.6231.37Fortis FTS 3.5 15 41.75–0.46.3618
89.4862.89Fortive FTV .4 9 70.02+1.55.07
18.8012.84FortressTransport FTAI 8.3 70 15.90+0.76.33
4.592.39FortunaSilver FSM ... 24 3.40–0.29 ...
58.1535.27FortBrandsHomeFBHS 1.6^19 54.45+2.88.22
11.671.31ForumEnergyTech FET ...dd1.97+0.41 ...
19.747.62FdnBuilding FBM ...dd18.26+1.32 ...
29.8524.58FourCornersPropFCPT 4.1 26 28.26–0.72.2875
4.571.52FourSeasonsEducFEDU ...dd1.79–0.35 ...
101.1960.47Franco-Nevada FNV 1.1cc89.98–6.55.25
9.123.98Frank'sIntl FI ...dd5.28+0.88 ...
39.3120.52FranklinCovey FC ...dd35.87–0.42 ...
41.5025.25FranklinFin FSB .5 21 31.88+3.07.04
35.8225.57FranklinRscs BEN 3.5 11 29.91+2.99.26
14.908.58FreeportMcM FCX 1.9 24 10.76+1.34.05
53.0430.99FreseniusMed FMS 1.3 15 34.76+0.50.6522
37.6022.98FreshDelMonte FDP .0 84 31.73+3.23.06
12.597.99FrontYardRes RESI 5.2dd11.49+0.46.15
9.574.82Frontline FRO ... 23 9.19+0.69 ...
58.9739.22FullerHB FUL 1.3 20 49.36+6.04.16
19.3110.17FutureFuel FF 2.0 26 12.23+1.40.06G
7.893.75GAINCapital GCAP 4.2dd5.67+0.47.06
26.0916.26GAMCOInvestors GBL .4^6 19.96+0.79.02
89.9567.47GATX GATX 2.2 15 81.79+6.30.46
31.7416.51GCPAppliedTechs GCP ... 17 20.91+3.14 ...
25.6716.33GEOGroup GEO10.5 14 18.23+0.49.48
30.5413.61GMS GMS ... 16 27.75+1.19 ...
4.651.32GNCHoldings GNC ...^7 2.78+0.76 ...
23.304.43GOLLinhas GOL .0dd17.05+0.40.0035
19.2711.77GPStrategies GPX ... 31 13.24–0.34 ...
10.8010.00GSAcquisitionGSAH.UT...cc10.66–0.06 ...
10.299.70GSAcquisition GSAH ... 88 10.24+0.05 ...
1.901.07GSAcquisitionWtGSAH.WT......1.40+0.01 ...
17.548.53GSXTechedu GSX ...cc13.44+1.14 ...
47.204.90GTTComm GTT ...dd9.75+0.22 ...
92.7468.19Gallagher AJG 2.0 24 86.98–3.52.43
17.003.15GameStop GME .0dd4.41+0.10.38
11.997.41Gannett GCI 6.0 94 10.75 ... .16
31.3915.11Gap GPS 5.0 8 19.24+2.38.2425
36.2218.70GardnerDenver GDI ... 25 31.23+3.07 ...
22.009.31GarrettMotion GTX ... 1 12.31+2.21 ...
171.78120.89Gartner IT ... 57 137.10–0.09 ...
23.1411.21GasLog GLOG4.3dd13.92+1.40.15
25.9917.83GasLogPartnersGLOP11.1 15 19.61+0.48.55
20.296.76GatesIndustrialGTES ...^4 10.37+0.82 ...
15.066.83GencoShipping GNK ...dd10.97+0.96 ...
84.8645.43Generac GNRC... 21 83.23+3.39 ...
207.72143.87GeneralDynamics GD 2.1 17 189.96–2.711.02
13.256.40GeneralElec GE .4dd9.34+0.63.01
56.4036.42GeneralMills GIS 3.6^19 53.97–0.99.49
41.9030.56GeneralMotors GM 3.9 6 38.86+0.08.38
50.7331.65Genesco GCO ... 10 42.92+6.78 ...
110.9968.27Genesee&WyomingGWR ... 30 110.60–0.15 ...
25.4017.55GenesisEnergy GEL 9.9dd22.32+1.52.55
1.740.92GenesisHealthcare GEN ...dd1.28+0.04 ...
11.985.08GenieEnergy GNE 4.1 13 7.40+0.29.075
44.5525.48Genpact G .9 26 39.29–2.42.085
115.2087.26GenuineParts GPC 3.1 18 98.68+4.35.7625
5.022.89GenworthFin GNW ... 14 4.42–0.01 ...
21.1410.89GeoPark GPRK ... 11 18.15+0.26 ...
4.712.73Gerdau GGB 2.8 11 3.27+0.26.0168
35.0326.50GettyRealty GTY 4.3 28 32.36+0.51.35
11.3010.15GigCapital GIG.UT......11.25+0.15 ...
10.479.90GigCapital GIG ...dd10.41 ... ...
0.780.16GigCapitalRt GIG.RT...... .70+0.02 ...
0.500.16GigCapitalWtGIG.WT...... .37+0.08 ...
10.4210.00GigCapital2 GIX.UT......10.15+0.05 ...
10.009.68GigCapital2 GIX ......9.83 ... ...
0.240.10GigCapital2RtGIX.RT...... .19 ... ...
0.250.10GigCapital2WtGIX.WT...... .17+0.01 ...
40.4028.11Gildan GIL 1.4 26 37.48+0.26.134
20.409.29Glatfelter GLT 3.3dd15.95+1.27.13
84.6550.60Glaukos GKOS...dd73.99+9.03 ...
42.4936.41GSK GSK 4.9 18 40.89–1.20.4644
7.734.14GlobalCordBlood CO ... 11 4.38–0.04 ...11.518.15GlobalMedREITGMRE7.3 30 10.97+0.07.20
21.9316.95GlobalNetLease GNL10.8cc19.68+0.24.5325
21.6213.63GlobalPtnrs GLP10.6^13 19.39+0.32.515
175.9594.81GlobalPayments GPN .0 55 167.52–6.85.01
11.204.00GlobalShipLease GSL ...dd6.85+0.26 ...
112.3346.30Globant GLOB ... 61 86.90–6.55 ...
96.1069.68GlobeLife GL .7 15 95.35+3.67.1725
57.8338.01GlobusMedicalGMED ...^36 51.12+1.57 ...
84.9756.67GoDaddy GDDY ...cc66.18+1.65 ...
6.292.31GoldFields GFI .9 44 4.53–0.68.0138
22.7517.73GoldmanSachsBDCGSBD 8.8 23 20.48+0.30.45
238.52151.70GoldmanSachs GS 2.3 9 219.90+12.691.25
38.2629.00Gorman-Rupp GRC 1.6 24 34.45+4.58.135
79.7159.22GraceWR GRA 1.6 25 69.44–0.66.27
53.9137.36Graco GGG 1.4 23 46.65+0.25.16
10.199.50GrafIndustrial GRAF ...cc10.05–0.03 ...
10.489.91GrafIndustrialGRAF.UT ......10.07–0.39 ...
0.600.25GrafIndlWt GRAF.WT ...... .39–0.01 ...
20.319.60GrafTechIntl EAF 2.5 5 13.53+0.58.085
28.7317.70Graham GHM 2.3dd19.33+1.41.11
756.26553.26GrahamHoldings GHC .8 12 700.84–5.571.39
361.54255.09Grainger GWW 1.9 20 295.56+17.341.44
3.902.30GranayMonteroGRAM ...dd2.50–0.05 ...
58.9326.57GraniteConstr GVA 1.5dd33.56+4.52.13
19.6917.45GranitePointMtgGPMT9.0^13 18.68+0.29.42
49.3936.43GraniteREIT GRP.UT4.4 7 47.32–0.61.1749
15.5810.04GraphicPkg GPK 2.1 16 14.25+0.36.075
25.3113.60GrayTelevision GTN ... 10 16.96+1.78 ...
23.3012.91GrayTelevisionAGTN.A ... 12 17.20+1.88 ...
15.6211.56GreatAjax AJX 8.3^11 15.40 ... .32
44.6028.06GreatWesternBncpGWB 3.6 12 33.25+2.68.30
93.0024.19GreenDot GDOT ... 12 27.01–1.03 ...
64.8721.30Greenbrier GBX 3.4 15 29.56+4.82.25
31.0812.65Greenhill GHL 1.3dd15.18+1.75.05
15.999.50GreenTree GHG ... 17 11.25+0.84 ...
59.0029.85GreifA GEF 4.5 16 39.37+4.05.44
63.8036.70GreifB GEF.B5.7 13 46.66+4.47.66
20.909.65Griffon GFF 1.4dd20.57+3.20.0725
89.8548.69Group1Auto GPI 1.3 11 86.86+9.74.28
149.3555.61GrubHub GRUB ...cc66.40+6.00 ...
111.2764.45GpoAeroportuar PAC 3.7 20 96.23–0.301.5827
208.99127.95GpoAeroportSur ASR 3.1 18 153.79+1.915.2097
8.515.59GpoAvalAcc AVAL 4.4 8 7.63+0.16.029
11.622.25GpoSupervielleSUPV 2.5 3 2.92–0.29.0731
19.077.42GrupoTelevisa TV .8 36 9.79+0.61.0886
23.2415.01GuangshenRail GSH 2.2 18 16.67+1.02.4348
24.2513.34Guess GES 2.4^98 18.97+1.85.1125
113.3473.82Guidewire GWRE ...cc105.90–3.51 ...H
147.42110.31HCAHealthcare HCA 1.2 12 129.07+2.97.40
59.3236.72HCIGroup HCI 3.7 24 42.95+1.72.40
36.0724.47HCP HCP 4.4 17 33.74–1.84.37
6.251.90HC2HoldingsHCHC ... 1 2.34+0.26 ...
131.7885.43HDFCBank HDB .8 ...104.97+0.66.1053
8.403.02HEXO HEXO ...dd4.23–0.38 ...
44.7929.90HNI HNI 3.6 17 34.31+2.63.305
27.0817.10HP HPQ 3.4 7 19.08–0.02.1602
45.3335.35HSBC HSBC 6.5 11 39.14+2.24.50
30.0014.44HUYA HUYA ...cc24.14–0.11 ...
140.3680.24Haemonetic HAE ...cc125.26–2.28 ...
42.5716.97Halliburton HAL 3.6 13 20.27+1.18.18
29.3612.60HamiltonBeach HBB 2.3 11 16.00+1.43.09
19.3811.57Hanesbrands HBI 3.8 10 15.83+1.71.15
23.7515.50Hanger HNGR ... 70 21.83+2.27 ...
28.6718.83HannonArmstrongHASI 4.8 32 27.82+0.24.335
135.49104.59HanoverIns THG 1.8 18 130.91–3.23.60
46.2230.17HarleyDavidsonHOG 4.1 14 36.66+4.11.375
3.861.47HarmonyGold HMY ...dd2.99–0.41 ...
30.0516.33Harsco HSC ... 18 20.61+3.18 ...
8.032.20HarteHanks HHS ...dd3.64–0.16 ...
60.7740.54HartfordFinl HIG 2.0^13 60.32 ... .30
25.0915.81HavertyFurn HVT 3.9 17 20.66+1.65.20
24.5616.35HavertyFurnAHVT.A3.7 17 20.78+1.45.19
45.6034.78HawaiianElec HE 2.9 24 44.12–0.27.32
33.8926.98HealthcareRealty HR 3.7cc32.56–1.04.30
29.3924.21HealthcareAmer HTA 4.6^27 27.65–1.07.315
3.121.21HeclaMining HL .6dd1.81+0.01.0025
147.9371.47Heico HEI .1 56 125.64–17.22.07
113.6957.84HeicoA HEI.A .1 43 98.02–11.34.07
10.895.05HelixEnergy HLX ... 43 8.88+1.09 ...
73.7436.06Helm&Payne HP 6.8dd41.46+3.03.71
61.7733.62Herbalife HLF ... 21 41.88+4.50 ...
52.9424.16HercHoldings HRI ... 17 49.00+7.87 ...
14.1710.57HerculesCapitalHTGC 9.7 10 13.26+0.03.02
16.9512.85HeritageInsuranceHRTG 1.6 24 15.04+1.11.06
10.501.34HermitageOffsh PSV ...dd1.48+0.02 ...
23.2913.38HershaHospitality HT 7.4dd15.06+0.92.28
162.2099.15Hershey HSY 2.1 26 148.57–10.41.773
19.2111.24HertzGlobal HTZ ...dd15.00+2.57 ...
74.8135.59Hess HES 1.6dd63.22–0.82.25
23.8016.17HessMidstreamHESM8.1 16 19.58+0.49.397
17.2712.09HewlettPackard HPE 2.9dd15.32+0.75.1125
87.0053.50Hexcel HXL .8^24 81.78–3.42.17
12.901.27Hi-Crush HCR .0dd2.08+0.64.225
5.550.91HighPointRscs HPR ... 3 1.39+0.11 ...
48.6337.09HighwoodsProp HIW 4.3 35 44.37+0.78.475
4.582.11HillIntl HIL ...dd2.97+0.16 ...
109.1881.82Hill-Rom HRC .8^33 105.12–1.10.21
53.4126.01Hillenbrand HI 2.7 14 31.43+3.47.21
25.6016.43Hilltop HTH 1.3 15 25.01+1.25.08
35.0324.17HiltonGrandVac HGV ... 13 33.95+0.55 ...
101.1463.76Hilton HLT .6 35 96.05+2.31.15
19.9814.05HoeghLNGPtrsHMLP11.3^12 15.55+0.32.44
33.4025.03HollyEnergy HEP10.4 14 25.81–1.50.6725
72.3037.73HollyFrontier HFC 2.6 10 51.38+2.74.33
235.49158.09HomeDepot HD 2.3 23 233.98+2.851.36
31.0422.87HondaMotor HMC 3.2 10 27.10+1.88.2632
178.47123.48Honeywell HON 2.0 18 167.71–3.45.82
48.1534.38HoraceMannEdu HMN 2.4 17 47.53+2.36.2875
8.501.34HorizonGlobal HZN ...dd4.29–0.24 ...
46.2637.00HormelFoods HRL 2.0 24 42.98+0.38.21
6.140.58HornbeckOffshore HOS ...dd .75–0.04 ...
50.8932.39DRHorton DHI 1.2 12 49.49–0.64.15
21.6215.51HostHotels HST 4.6 12 17.32+0.66.20
50.0034.32HoulihanLokey HLI 2.7 18 46.46+1.97.31
43.255.15Hovnanian HOV ... 18 15.31+2.62 ...
135.4289.51HowardHughes HHC ... 53 130.26+3.17 ...
19.667.27Huami HMI ... 25 10.95+0.28 ...
26.7620.51HuanengPower HNP 2.3 19 22.32+0.35.5964
137.9791.88Hubbell HUBB 2.4^20 137.88+3.80.84
207.98108.39HubSpot HUBS ...dd164.11–25.05 ...
7.832.99HudbayMinerals HBM .4dd3.96+0.47.0075
23.2210.33Hudson HUD ... 52 13.05+1.65 ...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