THE WALL STREET JOURNAL. Friday, September 13, 2019 |B9
Dividend Changes
Dividend announcements from September 12.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Philip Morris Intl PM 6.1 1.17 /1.14 Q Oct11 /Sep25
Stocks
HDFC Bank ADR HDB 2:1 /Sep19
Suzano ADR SUZ 2:1 /Sep24
Foreign
Kirkland Lake Gold KL 0.4 .04 Q Oct11 /Sep30
Pembina Pipeline PBA 4.9 .1521 M Oct15 /Sep25
Shaw Communications B SJR 4.5 .07498 M Sep27 /Sep13
Willis Towers Watson WLTW 1.3 .65 Q Oct15 /Sep30
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and ratio; SO:
spin-off.Net
Stock Sym Close Chg
ABC
ABB ABB 20.23 -0.05
ACADIA PharmACAD39.14 -2.25
sAECOM ACM 38.03 -0.36
AES AES 15.67 0.12
Aflac AFL 51.47 0.07
AGCO AGCO75.82 -1.32
AGNC Invt AGNC15.64 -0.20
Ansys ANSS211.08 -3.51
ASETech ASX 4.65 0.10
sASML ASML246.83 1.59
AT&T T 38.38 -0.36
AXA EquitableEQH 21.54 -0.13
AbbottLabs ABT 85.21 0.69
AbbVie ABBV70.83 1.34
Abiomed ABMD188.02 -3.05
Accenture ACN195.52 4.15
ActivisionBlizATVI 55.45 0.54
AcuityBrandsAYI 136.76 -2.23
Adobe ADBE278.02 0.24
AdvanceAutoAAP155.20 -3.66
AdvMicroDevicesAMD30.21 0.45
Aegon AEG 4.20 0.02
AerCap AER 56.39 0.18
AgilentTechsA 77.57 0.58
AgnicoEagleAEM 56.59 -0.63
AirProducts APD220.67 4.33
AkamaiTech AKAM90.99 1.39
AlaskaAir ALK 65.68 -0.15
Albemarle ALB 69.28 0.40
Alcon ALC 59.77 0.02
sAlexandriaRlEstARE153.38 1.05
AlexionPharmALXN108.26 -0.64
Alibaba BABA178.24 2.15
AlignTech ALGN174.62 -5.15
Alleghany Y 769.74 4.42
Allegion ALLE100.33 0.40
Allergan AGN166.35 0.51
AllianceDataADS134.69 -0.68
AlliantEnergyLNT 51.70 0.27
AllisonTransmALSN46.64 -0.60
Allstate ALL106.58 0.43
sAllyFinancialALLY35.05 0.27
AlnylamPharmALNY83.17 -3.00
Alphabet C GOOG1234.2514.08
Alphabet A GOOGL1234.9714.97
Altaba AABA70.00 0.01
Alteryx AYX114.00 -0.85
AlticeUSA ATUS29.07 0.18
Altria MO 44.46 -0.26
Amazon.comAMZN1843.5520.56
Ambev ABEV 4.79 0.14
Amcor AMCR10.10 -0.04
Amdocs DOX 66.18 -0.06
Amerco UHAL378.01 5.61
Ameren AEE 76.50 1.73
AmericaMovilAMX14.49 -0.03
AmerAirlinesAAL 29.94 0.18
AmCampus ACC 47.29 0.36
AEP AEP 92.02 0.33
AmerExpressAXP119.02 1.02
AmericanFinAFG106.31 1.32
AmHomes4RentAMH24.60 0.06
AIG AIG 56.76 0.16
AmerTowerREITAMT218.85 6.15
AmerWaterWorksAWK121.76 0.51
AmericoldRealtyCOLD35.65 0.45
Ameriprise AMP146.38 0.81
AmerisourceBrgnABC 84.64 -3.15
Ametek AME 89.82 1.72
Amgen AMGN194.00 -1.84
Amphenol APH 93.95 2.45
AnalogDevicesADI116.21 1.17
Anaplan PLAN47.91 0.28
AngloGoldAshAU 19.59 -0.37
AB InBev BUD 97.47 3.20
AnnalyCap NLY 8.60 -0.05
Anthem ANTM248.16 -1.65
Aon AON189.76 1.38
Apache APA 23.84 -0.15
ApartmtInv AIV 51.11 0.12
ApolloGlbMgmtAPO 40.58 0.28
Apple AAPL223.09 -0.50
ApplMaterialsAMAT51.25 -0.31
Aptargroup ATR118.05 -0.58
Aptiv APTV91.15 0.05
AquaAmericaWTR43.46 0.26
Aramark ARMK43.12 0.42
ArcelorMittalMT 16.56 -0.15
ArchCapital ACGL40.44 -0.13
ArcherDanielsADM41.45 0.40
sArconic ARNC27.02 0.13
AristaNetworksANET249.94 3.13
ArrowElec ARW77.36 0.80
AspenTech AZPN124.84 5.25
sAssurant AIZ 125.60 1.16
AstraZenecaAZN 42.90 -0.20
Athene ATH 42.29 0.52
Atlassian TEAM125.51 2.67
AtmosEnergyATO109.44 -0.13
AuroraCannabisACB5.89 -0.60
Autodesk ADSK155.69 1.02
Autohome ATHM98.42 0.63
Autoliv ALV 79.38 0.75
ADP ADP160.41 0.06
AutoZone AZO1129.07-27.85Avalonbay AVB209.53 -0.19
Avangrid AGR 50.95 0.14
Avantor AVTR15.22 -0.18
AveryDennisonAVY113.00 ...
AxaltaCoatingAXTA30.53 0.24
sBB&T BBT 52.79 0.66
sBCE BCE 48.67 0.24
BHP Group BHP 50.96 0.38
BHP Group BBL 44.50 0.45
BOK Fin BOKF80.37 -0.52
BP BP 37.67 -0.13
BRF BRFS 9.31 -0.11
BT Group BT 10.43 -0.14
BWX Tech BWXT59.90 -0.13
Baidu BIDU111.50 -0.29
BakerHughesBHGE22.64 0.35
Ball BLL 73.36 1.48
BancoBilbaoVizBBVA 5.25 0.09
BancoBradescoBBDO 7.64 0.02
BancodeChileBCH28.82 -0.03
BancSanBrasilBSBR10.91 0.02
BcoSantChileBSAC28.98 0.21
BancoSantanderSAN 4.10 0.06
BanColombiaCIB 50.86 -0.15
BankofAmericaBAC 29.67 0.21
BankofMontrealBMO72.60 0.25
BankNY MellonBK 46.31 -0.03
BkNovaScotiaBNS 56.20 0.34
Barclays BCS 7.36 ...
BarrickGold GOLD17.13 -0.21
BauschHealthBHC 23.75 0.66
BaxterIntl BAX 87.82 1.11
BectonDicknsnBDX262.15 1.15
BeiGene BGNE133.09 5.01
Berkley WRB71.26 0.12
BerkHathwy ABRK.A 317182 952.00
BerkHathwy BBRK.B211.37 0.46
BestBuy BBY 67.86 0.02
BeyondMeatBYND152.96 1.15
Bio-Techne TECH199.92 4.27
Bio-RadLab ABIO 335.89 9.47
Biogen BIIB232.31 -3.65
BioMarinPharmBMRN72.80 0.40
BlackKnight BKI 62.11 0.33
BlackRock BLK434.75 1.92
sBlackstone BX 52.24 1.82
bluebirdbio BLUE103.11 2.03
Boeing BA 375.63 -7.31
sBookingHldgsBKNG2041.41-8.75
BoozAllen BAH 70.55 1.01
BorgWarnerBWA39.24 0.12
BostonPropsBXP133.43 1.41
BostonSci BSX 42.24 -0.06
BrightHorizonsBFAM154.04 2.46
Bristol-MyersBMY49.61 0.37
BritishAmTobBTI 37.99 0.29
sBrixmorPropBRX 19.68 -0.10
Broadcom AVGO300.58 2.57
BroadridgeFinlBR 124.30 0.19
sBrookfieldMgtBAM53.61 0.79
BrookfieldInfrBIP 47.35 -0.32
Brown&BrownBRO 35.96 0.38
sBrown-Forman ABF.A63.58 0.64
sBrown-Forman BBF.B 65.20 0.02
Bruker BRKR43.36 -1.12
BuckeyePtrsBPL 41.22 0.01
Bunge BG 57.50 -0.47
BurlingtonStrsBURL197.00 0.64
CBRE GroupCBRE54.72 -0.39
CBS A CBS.A46.69 -0.09
CBS B CBS 43.82 0.01
CDK Global CDK 47.13 -0.12
CDW CDW114.32 1.51
CF IndustriesCF 49.10 -1.28
CGI GIB 78.23 0.06
CH RobinsonCHRW86.45 -2.62
CME Group CME205.38 2.80
CMS EnergyCMS61.63 0.38
sCNA Fin CNA 48.95 0.40
CNH Indl CNHI11.04 0.09
CNOOC CEO150.64 -0.07
CPFLEnergiaCPL 15.73 0.16
sCRH CRH 34.77 0.27
CSX CSX 71.55 0.58
CVS Health CVS 63.90 -0.09
CableOne CABO1252.54-14.47
CabotOil COG 18.65 -0.36
CadenceDesignCDNS66.15 0.68
CAE CAE 25.04 -0.14
CaesarsEnt CZR 11.86 0.01
CamdenPropertyCPT108.97 -0.27
CampbellSoupCPB 47.15 0.49
CIBC CM 81.35 0.21
CanNtlRlwy CNI 92.36 -0.06
CanNaturalResCNQ 25.35 0.21
CanPacRlwyCP 230.03 -4.13
Canon CAJ 27.08 0.13
CanopyGrowthCGC 26.53 -0.87
CapitalOne COF 92.91 0.82
CardinalHealthCAH 48.48 -0.40
sCarlisle CSL147.40 -0.36
CarMax KMX86.53 1.21
Carnival CCL 49.62 -0.09
Carnival CUK 47.46 0.03
CaseysGenStoresCASY169.80 3.22
Catalent CTLT51.95 0.64
Caterpillar CAT131.75 -1.34
sCelanese CE 124.20 -0.11
sCelgene CELG98.63 0.22Cemex CX 3.87 -0.06
CenovusEnergyCVE 9.50 0.17
Centene CNC 44.89 -1.89
CenterPointEnerCNP 29.88 -0.53
CentraisElBrasEBR 11.03 -0.15
CenturyLink CTL 13.53 0.22
CeridianHCMCDAY52.37 0.58
Cerner CERN68.01 -0.32
CharlesRiverLabsCRL131.79 1.40
sCharterCommsCHTR425.00 ...
CheckPoint CHKP111.32 -1.29
Chemed CHE423.80 -1.37
CheniereEnergyLNG 64.10 0.39
CheniereEnerPtrsCQP 44.55 -0.17
Chevron CVX121.42 0.14
Chewy CHWY29.51 -0.77
ChinaLifeIns LFC 12.68 0.23
ChinaMobile CHL 42.82 -0.03
ChinaPetrol SNP 61.69 0.07
ChinaTelecomCHA 47.29 -0.42
ChinaUnicomCHU 10.71 0.01
Chipotle CMG805.45 6.24
Chubb CB 160.10 0.36
ChunghwaTelCHT 35.57 0.23
Church&DwightCHD72.65 0.78
Ciena CIEN39.54 -0.89
Cigna CI 158.98 -2.91
CincinnatiFinCINF113.24 1.76
Cintas CTAS246.51 0.49
CiscoSystemsCSCO49.93 -0.10
Citigroup C 69.30 0.40
CitizensFin CFG 36.37 0.16
CitrixSystemsCTXS96.53 0.03
Clorox CLX160.20 1.27
Coca-Cola KO 55.11 0.34
Coca-Cola EuroCCEP56.08 0.50
Cognex CGNX50.05 0.17
CognizantTechCTSH64.84 -0.52
ColgatePalmCL 72.29 -0.56
ColumbiaSportswrCOLM101.11 -0.02
sComcast A CMCSA46.97 0.57
Comerica CMA64.76 -0.34
CommerceBcshrsCBSH60.78 0.21
SABESP SBS 12.68 0.13
ConagraBrandsCAG 29.76 0.26
ConchoRscs CXO 72.39 -2.36
ConocoPhillipsCOP 56.35 -0.85
ConEd ED 90.19 0.26
ConstBrands ASTZ203.97 -2.80
ContinentalRscsCLR 31.95 -1.18
Cooper COO305.00 5.83
Copart CPRT80.88 0.13
Corning GLW30.25 0.27
Corteva CTVA29.90 0.63
CoStar CSGP583.67 12.42
Costco COST289.89 -0.80
Coty COTY10.58 -0.16
CoupaSoftwareCOUP136.18 1.70
Credicorp BAP214.41 0.61
CreditAcceptanceCACC475.22 0.45
CreditSuisseCS 12.98 -0.06
CrowdStrike CRWD69.66 0.55
CrownCastleCCI 138.81 1.28
CrownHoldingsCCK 64.76 1.11
Ctrip.com CTRP34.83 -1.29
CubeSmart CUBE35.29 0.02
Cullen/Frost CFR 90.05 -0.59
Cummins CMI165.05 -0.44
CurtissWrightCW 131.86 0.24
sCypressSemiCY 23.33 0.06
CyrusOne CONE74.17 0.15
DEF
DISH NetworkDISH35.89 -0.74
DTE Energy DTE129.23 -0.02
tDXC Tech DXC32.48 -4.01
Danaher DHR141.74 2.24
Darden DRI 126.06 -1.14
DaVita DVA 60.30 0.49
Deere DE 163.26 -1.89
DellTechC DELL54.15 -1.15
DeltaAir DAL 59.44 0.66
DentsplySironaXRAY51.73 0.60
DeutscheBankDB 8.32 0.03
DevonEnergyDVN 24.56 -0.32
DexCom DXCM147.16 0.46
Diageo DEO166.57 0.78
DiamondbkEnerFANG96.17 -2.55
sDigitalRealtyDLR126.53 -0.89
DiscoverFinSvcsDFS 84.50 0.11
DiscoveryA DISCA28.11 -0.44
DiscoveryC DISCK26.51 -0.46
Disney DIS 137.50 1.31
sDocuSign DOCU62.93 -0.37
DolbyLab DLB 64.88 0.14
DollarGeneralDG 157.10 1.09
DollarTree DLTR111.94 0.58
DominionEnerD 78.54 0.11
Domino's DPZ246.79 -1.65
Donaldson DCI 52.19 -0.08
sDouglasEmmettDEI 42.80 0.27
Dover DOV99.67 0.46
Dow DOW46.97 0.09
DrReddy'sLabRDY 39.22 0.37
Dropbox DBX 20.02 -0.30
sDukeEnergy DUK 94.96 0.47
DukeRealty DRE 32.39 0.27
Dunkin' DNKN80.37 0.28Net
Stock Sym Close ChgNet
Stock Sym Close ChgDuPont DD 71.29 -0.26
Dynatrace DT 21.25 0.34
ENI E 30.72 -0.04
EOG Rscs EOG 79.68 -1.35
EPAM SystemsEPAM184.17 0.44
EPR Prop EPR 77.15 -0.24
EQM MidstreamEQM 29.80 -0.46
E*TRADE ETFC44.83 0.20
EXACT Sci EXAS108.69 0.09
EastWestBncpEWBC45.79 -0.36
EastmanChemEMN 74.67 0.03
Eaton ETN 87.30 -0.73
eBay EBAY40.29 0.39
Ecolab ECL197.77 0.58
Ecopetrol EC 17.46 0.37
EdisonInt EIX 72.54 -0.26
EdwardsLifeEW 220.45 2.60
ElancoAnimalELAN28.38 -0.36
Elastic ESTC94.02 -2.28
ElbitSystemsESLT156.99 -0.86
ElectronicArtsEA 98.34 -0.77
EmersonElecEMR 64.71 -0.49
Enbridge ENB 34.70 -0.07
Encana ECA 4.68 -0.04
EncompassHealthEHC 64.48 -0.90
EnelAmericasENIA 8.67 0.09
EnelChile ENIC 4.47 -0.01
EnergyTransferET 13.92 -0.12
sEntegris ENTG46.51 1.04
Entergy ETR113.89 0.98
EnterpriseProdEPD 28.68 -0.23
Equifax EFX141.94 0.80
Equinix EQIX538.88 10.44
Equinor EQNR19.17 -0.03
EquityLife ELS132.21 1.97
EquityResdntlEQR 85.36 0.59
ErieIndemnity AERIE206.23 0.49
EssexProp ESS324.02 1.84
EsteeLauderEL 197.22 -0.05
Etsy ETSY54.88 2.21
EuronetWorldwideEEFT144.60 -0.47
EverestRe RE 251.70 -3.12
Evergy EVRG64.88 -0.16
sEversourceEnerES 82.86 0.69
Exelixis EXEL19.26 -0.15
Exelon EXC 47.88 -0.85
Expedia EXPE131.65 1.10
ExpeditorsIntlEXPD75.21 -0.64
ExtraSpaceStEXR117.00 0.46
ExxonMobil XOM 71.98 0.05
F5NetworksFFIV141.29 -1.03
sFMC FMC 89.96 1.09
Facebook FB 187.47 -1.02
FactSet FDS276.65 2.69
FairIsaac FICO313.26 -0.67
Fastenal FAST33.63 0.13
FederalRealtyFRT135.76 -0.32
FedEx FDX173.51 -0.45
Ferrari RACE154.44 2.89
FiatChryslerFCAU13.91 0.16
FidNatlFin FNF 44.04 -0.09
FidNatlInfo FIS 133.44 2.50
FifthThirdBncpFITB 28.03 0.24
58.com WUBA54.05 -3.92
FirstAmerFinFAF 58.66 -0.30
FirstRepBankFRC 93.71 -0.28
FirstSolar FSLR62.23 -1.08
sFirstEnergy FE 47.63 0.04
Fiserv FISV103.89 1.89
FiveBelow FIVE135.01 1.84
FleetCorTechFLT 288.95 3.15
Flex FLEX10.92 0.13
FlirSystems FLIR 52.45 -0.18
Flowserve FLS 47.53 -0.48
FomentoEconMexFMX 92.90 0.10
FordMotor F 9.41 -0.01
Fortinet FTNT78.37 -1.48
Fortis FTS 41.89 0.06
Fortive FTV 69.98 -0.61
FortBrandsHomeFBHS54.25 -0.49
FoxA FOXA33.79 -0.21
FoxB FOX 33.70 -0.27
Franco-NevadaFNV 91.87 -1.56
FranklinRscsBEN 29.79 0.31
FreeportMcMFCX 10.37 0.29
FreseniusMedFMS 34.62 -0.13
GHI
GCI LibertyAGLIBA64.29 0.56
Galapagos GLPG160.07 -2.32
Gallagher AJG 87.81 -0.14
Gaming&LeisureGLPI 38.48 -0.24
Gap GPS 19.18 -0.07
GardnerDenverGDI 30.74 0.52
Garmin GRMN85.52 1.36
Gartner IT 137.33 0.56
GeneralDynamicsGD 189.41 0.81
GeneralElec GE 9.26 -0.10
GeneralMillsGIS 54.09 -0.23
GeneralMotorsGM 39.07 -0.39
Genesee&WyomingGWR110.60 0.02
Genmab GMAB20.37 0.48
Genpact G 39.66 0.42
sGentex GNTX28.06 0.08
GenuinePartsGPC 97.52 -0.53
Gildan GIL 37.30 -0.12
GileadSciencesGILD 66.36 -1.09
GSK GSK 41.03 0.21
GlobalPaymentsGPN168.03 2.39
sGlobeLife GL 94.73 -0.40
GoDaddy GDDY65.70 -0.37
GoldmanSachsGS 218.74 1.94
Graco GGG 46.90 0.25
Grainger GWW293.60 -1.40
GrubHub GRUB67.10 0.49
GuardantHealthGH 77.05 0.55
Guidewire GWRE107.49 -1.60
HCA HealthcareHCA128.69 -2.58
HCP HCP 34.61 0.01
HDFC Bank HDB104.92 -0.08
HD Supply HDS 39.15 -0.20
HP HPQ 18.75 -0.31
HSBC HSBC38.74 0.14
HaemoneticHAE125.88 2.60
Halliburton HAL 19.75 -0.30
HanesbrandsHBI 15.91 -0.01
HarleyDavidsonHOG 36.05 0.35
HartfordFinlHIG 59.93 0.89
Hasbro HAS119.64 2.15Net
Stock Sym Close Chg
HealthcareAmerHTA 28.29 0.24
Heico A HEI.A98.09 2.03
Heico HEI 125.70 1.93
HenryScheinHSIC65.03 -0.81
Herbalife HLF 41.50 ...
Hershey HSY151.26 0.11
Hess HES 63.48 -1.47
HewlettPackardHPE 15.36 -0.01
Hexcel HXL 81.31 -0.18
Hill-Rom HRC105.77 -0.36
Hilton HLT 94.77 -0.41
HollyFrontierHFC 50.69 -0.57
Hologic HOLX49.82 0.27
sHomeDepotHD 233.80 1.14
HondaMotorHMC26.98 0.44
Honeywell HON168.63 -2.65
HormelFoodsHRL 44.00 -0.54
DR Horton DHI 49.77 0.32
HostHotels HST 17.08 -0.34
HowardHughesHHC132.73 0.70
Huazhu HTHT37.58 -0.94
sHubbell HUBB135.81 -1.00
HubSpot HUBS170.38 2.57
Humana HUM268.38 -8.43
JBHunt JBHT114.50 -1.25
HuntingtonBcshsHBAN14.65 0.04
HuntingIngallsHII 216.79 -3.59
HyattHotelsH 75.83 -0.46
IAA IAA 45.78 0.04
IAC/InterActiveIAC 229.96 0.72
ICICI Bank IBN 11.32 0.21
IdexxLab IDXX271.05 0.06
IHS Markit INFO67.57 1.98
ING Groep ING 10.64 0.02
Invesco IVZ 17.26 -0.31
IPG PhotonicsIPGP146.82 -2.05
IQVIA IQV 150.73 0.50
IcahnEnterprisesIEP 67.60 0.64
Icon ICLR149.54 2.48
IDEX IEX 169.51 1.83
sIllinoisToolWksITW159.85 0.31
Illumina ILMN297.52 7.86
ImperialOil IMO 26.59 -0.30
Incyte INCY76.07 -2.41
Infosys INFY11.68 0.10
Ingersoll-RandIR 123.50 0.03
Insulet PODD144.52 -0.65
Intel INTC53.01 0.22
ICE ICE 90.30 1.24
InterContinentlIHG 62.10 -1.31
IBM IBM143.62 0.02
IntlFlavors IFF 127.10 -0.36
IntlPaper IP 42.33 0.49
Interpublic IPG 21.11 -0.17
InterXion INXN77.35 0.97
Intuit INTU268.25 2.12
IntuitiveSurgicalISRG523.12 0.30
InvitatHomesINVH27.94 0.16
IonisPharmaIONS66.88 2.05
iQIYI IQ 19.71 0.39
IronMountainIRM 34.14 0.24
IsraelChemicalsICL 4.80 0.04
ItauUnibancoITUB 8.64 -0.01
JKL
JD.com JD 31.52 0.45
JPMorganChaseJPM117.91 0.72
JackHenry JKHY146.38 1.36
JacobsEngg JEC 90.38 0.58
sJamesHardieJHX 16.26 0.31
JazzPharmaJAZZ131.45 -1.90
JefferiesFin JEF 20.37 0.19
J&J JNJ 130.43 -0.74
sJohnsonControlsJCI 44.30 0.18
JonesLang JLL 142.02 -1.87
JuniperNetworksJNPR24.44 -0.05
KB Fin KB 36.82 0.41
KKR KKR 28.05 0.85
KLA KLAC149.61 -1.04
KT KT 11.52 -0.03
sKSCitySouthernKSU132.48 -0.18
Kellogg K 63.70 -0.09
KeurigDrPepperKDP 27.66 -0.60
KeyCorp KEY 18.03 0.03
KeysightTechsKEYS99.04 0.51
KilroyRealtyKRC 77.34 0.11
KimberlyClarkKMB133.58 1.67
sKimcoRealtyKIM 20.39 0.20
KinderMorganKMI 20.42 -0.03
KinrossGold KGC 4.73 -0.10
KirklandLakeGoldKL 43.86 -0.54
Knight-SwiftKNX 36.61 -1.13
Kohl's KSS 52.36 0.03
KoninklijkePhilPHG 47.57 0.61
KoreaElcPwrKEP 10.96 0.20
KraftHeinz KHC 29.03 -0.25
Kroger KR 25.59 0.02
LINE LN 38.56 -0.27
LKQ LKQ32.55 3.47
LPL FinancialLPLA81.91 0.84
L3HarrisTechLHX209.43 1.61
LabCpAm LH 172.80 -1.36
sLamResearchLRCX234.87 0.86
LamarAdv LAMR79.74 0.87
LambWestonLW 71.95 0.37
LasVegasSandsLVS 60.15 0.85
Lear LEA126.05 -0.36
Leidos LDOS86.35 1.11
sLennar A LEN 54.58 0.58
Lennar B LEN.B43.37 0.59
LennoxIntl LII 233.05 -9.00
LeviStrauss LEVI18.57 -0.44
sLibertyBroadbandCLBRDK108.62 0.57
sLibertyBroadbandALBRDA108.37 0.41
LibertyGlobal ALBTYA28.27 0.58
LibertyGlobal CLBTYK27.42 0.47
LibertyGlobal BLBTYB28.04 0.32
LibertyFormOne CFWONK42.54 0.42
sLibertyFormOne AFWONA40.58 0.39
LibertySirius ALSXMA41.98 -0.28
LibertySirius CLSXMK42.34 -0.25
LibertyPropertyLPT 51.36 0.67
EliLilly LLY 111.47 -0.22
LincolnNationalLNC 60.32 0.24
Linde LIN 191.57 3.96
LiveNationEntLYV 70.63 0.36
LloydsBankingLYG 2.55 -0.03
LockheedMartinLMT386.63 5.08
Loews L 50.39 0.36Net
Stock Sym Close Chg
LogitechIntl LOGI42.00 -0.09
Lowe's LOW113.88 0.39
lululemon LULU198.73 2.32
Lyft LYFT46.99 0.46
LyondellBasellLYB 83.78 -1.93
MN
M&T Bank MTB156.79 1.78
sMDU Rscs MDU27.98 -0.15
MGM ResortsMGM29.17 0.42
MPLX MPLX28.61 -0.17
MSCI MSCI232.39 5.68
MadisonSquGardenMSG264.54 6.36
MagellanMidMMP65.61 0.04
MagnaIntl MGA54.06 0.45
ManulifeFin MFC 18.10 0.10
MarathonOil MRO12.58 -0.43
MarathonPetrolMPC53.19 -0.92
Markel MKL1162.94 0.63
MarketAxessMKTX345.14 3.71
Marriott MAR132.51 -0.58
Marsh&McLenMMC99.68 0.95
sMartinMariettaMLM261.27 2.81
MarvellTech MRVL25.97 -0.02
sMasco MAS43.19 0.09
Masimo MASI150.43 1.86
Mastercard MA 276.40 6.45
MatchGroup MTCH76.17 1.34
MaximIntProductsMXIM59.78 0.01
McCormickVtgMKC.V158.54 2.15
McCormick MKC157.81 0.38
McDonalds MCD212.15 1.95
McKesson MCK146.10 -2.43
MedicalProp MPW18.94 0.21
MedidataSolutionsMDSO91.75 -0.26
sMedtronic MDT110.38 1.75
MelcoResortsMLCO21.29 -0.17
MellanoxTechMLNX111.26 0.81
MercadoLibreMELI571.73 10.85
Merck MRK83.31 0.39
MetLife MET47.87 -0.10
MettlerToledoMTD711.74 -6.44
MicrochipTechMCHP95.47 0.05
MicronTech MU 50.44 -0.04
Microsoft MSFT137.52 1.40
sMidAmApt MAA128.66 0.11
Middleby MIDD120.39 -0.62
MitsubishiUFJMUFG 5.23 -0.06
MizuhoFin MFG 3.14 ...
MobileTeleSysMBT 8.17 -0.04
MohawkIndsMHK125.41 -3.67
MolinaHealthcareMOH113.94 -4.81
MolsonCoors BTAP 56.25 -0.13
Momo MOMO34.61 -1.01
Mondelez MDLZ54.81 0.30
MongoDB MDB128.53 -2.05
sMonolithicPowerMPWR161.32 3.80
MonsterBev MNST57.45 0.58
Moody's MCO212.98 -0.11
MorganStanleyMS 44.32 0.38
Morningstar MORN156.13 -0.22
Mosaic MOS21.98 -0.01
MotorolaSol MSI166.14 1.40
Mylan MYL22.24 -0.29
NICE NICE149.34 -0.77
NRG Energy NRG 38.29 -0.32
NVR NVR3680.06 5.06
sNXP Semi NXPI110.03 0.03
Nasdaq NDAQ99.00 1.29
NationalGridNGG 51.29 0.23
NatlInstrumentsNATI44.60 0.13
NatlOilwell NOV23.10 -0.89
NatlRetailPropNNN54.39 0.66
NetApp NTAP56.36 0.14
Netease NTES273.54 -2.14
Netflix NFLX288.86 0.59
Neurocrine NBIX94.13 -1.28
NewOrientalEducEDU108.87 2.56
NewResidInvtNRZ 14.98 -0.13
sNY CmntyBcpNYCB13.14 -0.01
NewellBrandsNWL18.48 -0.03
NewmontGoldNEM38.66 -0.06
sNewsCorp BNWS14.82 -0.05
sNewsCorp ANWSA14.42 -0.13
NextEraEnergyNEE220.74 0.68
NielsenHoldingsNLSN22.51 -0.33
Nike NKE 87.67 0.92
NiSource NI 29.11 -0.03
NobleEnergyNBL 24.64 -0.04
Nokia NOK 5.24 0.14
NomuraHoldingsNMR 4.45 -0.02
Nordson NDSN146.80 -0.65
NorfolkSouthernNSC178.56 1.50
NorthernTrustNTRS97.56 0.89
NorthropGrumNOC365.22 6.37
NorwegCruiseNCLH54.42 -0.18
Novartis NVS 89.49 0.61
NovoNordiskNVO49.67 -1.17
Novocure NVCR80.25 1.84
Nucor NUE 53.69 0.43
Nutrien NTR 51.07 -0.70
NVIDIA NVDA184.27 -0.06
OPQ
OGE Energy OGE 43.92 0.11
sONEOK OKE 73.93 -0.13
OReillyAuto ORLY393.90 -10.87
OccidentalPetrolOXY 45.40 -0.89
Okta OKTA106.37 -0.21
sOldDomFreightODFL173.71 -0.91
OldRepublic ORI 22.80 0.11
OmegaHealthcareOHI 41.16 0.50
Omnicom OMC80.81 -1.18
ON Semi ON 20.03 0.18
OpenText OTEX41.25 0.07
Oracle ORCL53.89 -2.40
Orange ORAN15.34 0.38
Orix IX 79.16 0.15
OwensCorningOC 59.78 0.24
OwlRock ORCC16.15 0.25
PG&E PCG10.10 -0.58
PNC Fin PNC137.17 1.17
POSCO PKX 49.18 0.61
PPG Ind PPG118.21 0.53
PPL PPL 30.88 0.13
PRA HealthSciPRAH101.85 -0.06
PTC PTC 66.40 -0.34
PVH PVH 90.39 -0.01Net
Stock Sym Close Chg
Paccar PCAR71.19 -1.13
PackagingCpAmPKG107.03 -0.27
PagSeguroDigPAGS47.01 2.43
PaloAltoNtwksPANW209.24 -5.17
ParkerHannifinPH 181.60 -2.86
Paychex PAYX81.69 0.44
PaycomSoftwarePAYC212.51 5.81
PayPal PYPL107.10 3.08
Pearson PSO 10.62 -0.03
PegasystemsPEGA72.15 0.92
PembinaPipelinePBA 36.91 -0.25
Pentair PNR 37.75 -0.34
People'sUtdFinPBCT16.06 0.05
PepsiCo PEP137.29 0.93
PerkinElmerPKI 86.12 -0.79
Perrigo PRGO55.96 0.70
PetroChina PTR 52.76 -0.70
PetroleoBrasilPBR 14.71 0.14
PetroleoBrasilAPBR.A13.31 0.11
Pfizer PFE 37.28 -0.13
PhilipMorris PM 74.90 -0.17
Phillips66 PSX102.19 -0.28
PilgrimPridePPC 30.35 0.18
sPinduoduo PDD 36.16 -0.51
PinnacleWestPNW93.28 0.13
Pinterest PINS 29.77 0.17
PioneerNatRscsPXD130.35 -3.06
PlainsAllAmPipePAA 21.20 -0.24
Pool POOL191.11 3.69
PostHoldingsPOST105.98 -1.00
PrincipalFin PFG 57.36 0.68
Procter&GamblePG 122.77 1.50
Progressive PGR 76.98 0.70
Prologis PLD 84.04 1.55
Proofpoint PFPT124.30 -1.41
PrudentialFinPRU 88.22 0.20
Prudential PUK 37.00 -0.02
sPublicServiceEntPEG 61.45 -0.46
PublicStoragePSA249.58 -0.11
sPulteGroup PHM 35.07 0.30
Qiagen QGEN34.08 0.25
Qorvo QRVO77.80 1.53
Qualcomm QCOM79.08 -0.82
QuestDiag DGX104.97 1.04
RS
RELX RELX23.38 0.17
RPM RPM 68.83 0.71
RalphLaurenRL 100.58 0.22
RaymondJamesRJF 86.41 0.63
Raytheon RTN197.45 4.33
RealPage RP 62.91 -0.06
RealtyIncomeO 74.49 0.87
RegencyCtrsREG 69.07 0.35
RegenPharmREGN284.18 0.85
RegionsFin RF 16.25 0.01
ReinsGrp RGA159.20 -0.09
RelianceSteelRS 103.74 0.40
RenaissanceReRNR187.30 -2.08
RepublicSvcsRSG 85.92 0.83
ResMed RMD133.96 0.27
RestaurantBrandsQSR 73.32 1.16
RingCentral RNG127.36 3.24
RioTinto RIO 53.69 0.45
RobertHalf RHI 55.63 -1.24
Rockwell ROK166.13 2.35
RogersComm BRCI 50.95 0.06
Roku ROKU147.78 -1.98
Rollins ROL 34.72 -0.09
RoperTech ROP358.48 4.47
sRossStores ROST109.36 1.05
RoyalBkCanadaRY 78.79 0.54
RoyalBkScotlandRBS 4.94 -0.02
RoyalCaribbeanRCL113.27 -0.56
RoyalDutchARDS.A56.55 0.05
RoyalDutchBRDS.B56.75 0.02
RoyalGold RGLD123.13 -1.11
Ryanair RYAAY61.00 -2.14
SAP SAP120.88 0.95
S&P Global SPGI251.88 -0.12
SBA Comm SBAC245.90 3.66
SEI InvestmentsSEIC 60.74 0.03
SK Telecom SKM 22.45 -0.03
SLGreenRealtySLG 82.69 -0.67
SS&C Tech SSNC52.15 0.91
StoreCapitalSTOR36.59 0.36
SVB Fin SIVB217.76 -4.32
Sabre SABR23.46 0.04
SageTherap SAGE160.90 1.53
Salesforce.comCRM154.75 0.66
Sanofi SNY 43.80 0.27
SantanderConsSC 26.12 ...
SareptaTherapSRPT87.98 -1.10
Sasol SSL 19.07 0.02
SchlumbergerSLB 36.90 -0.42
SchwabC SCHW43.07 0.31
ScottsMiracleGroSMG101.60 -1.49
Sea SE 31.33 0.15
sSeagate STX 56.30 0.09
SealedAir SEE 41.31 -0.45
SeattleGeneticsSGEN70.88 0.03
SempraEnergySRE143.66 0.40
SensataTechsST 50.91 0.45Net
Stock Sym Close Chg
ServiceCorp SCI 47.39 0.58
ServiceMasterSERV55.99 0.37
ServiceNow NOW256.81 3.14
ShawComm BSJR 20.06 -0.12
sSherwinWilliamsSHW538.95 11.55
ShinhanFin SHG 35.88 0.37
Shopify SHOP356.63 9.12
SignatureBankSBNY121.16 0.35
SimonPropertySPG155.27 -2.60
SiriusXM SIRI 6.45 -0.04
SkechersUSASKX 36.67 0.19
Skyworks SWKS82.33 -1.18
SlackTech WORK25.62 0.37
SmithAO AOS 51.71 0.87
Smith&NephewSNN 47.02 0.16
Smucker SJM105.85 -2.35
Snap SNAP15.77 0.46
SnapOn SNA162.86 1.27
SolarWinds SWI 18.82 0.14
SonocoProductsSON 59.35 -0.21
Sony SNE 60.25 0.20
Southern SO 59.99 0.28
SoCopper SCCO35.33 0.77
SouthwestAirLUV 54.98 0.27
SpiritAeroSysSPR 84.40 -1.84
Splunk SPLK113.91 0.02
Spotify SPOT128.55 -3.45
Sprint S 6.91 -0.02
Square SQ 57.79 -1.41
StanleyBlackDckSWK147.12 -0.05
Starbucks SBUX92.06 1.08
sStarwoodPropSTWD24.39 0.05
StateStreet STT 60.27 0.27
SteelDynamicsSTLD31.91 0.09
Steris STE147.94 3.43
sSTMicroelecSTM20.00 0.07
StoneCo STNE32.79 0.96
Stryker SYK220.04 2.09
SumitomoMitsSMFG 6.92 -0.02
SunComms SUI 145.94 1.39
sSunLifeFinancialSLF 43.82 0.40
SuncorEnergySU 30.68 0.12
SunTrustBanksSTI 68.16 0.88
Suzano SUZ 16.03 0.77
Symantec SYMC24.54 -0.19
SynchronyFinSYF 33.85 -0.08
SyneosHealthSYNH54.35 -0.13
Synopsys SNPS137.39 2.75
SynovusFin SNV 37.56 -0.10
sSysco SYY 77.72 0.65
TUV
TAL EducationTAL 34.76 0.39
TC Energy TRP 49.89 -0.20
TCF FinancialTCF 40.76 -0.18
TD AmeritradeAMTD49.38 0.31
TE ConnectivityTEL 97.00 1.01
Telus TU 36.69 0.20
TIM Part TSU 15.00 0.41
TJX TJX 56.75 0.05
T-MobileUS TMUS79.69 -0.05
sTRowePrice TROW118.12 -1.21
TaiwanSemiTSM44.07 -0.15
TakeTwoSoftwareTTWO126.24 3.62
TakedaPharmTAK 17.18 -0.22
Tapestry TPR 25.58 -0.20
TargaResourcesTRGP39.28 -0.18
Target TGT108.94 -0.03
TechnipFMCFTI 25.13 0.19
TeckRscsB TECK18.96 0.22
TeledyneTechTDY312.17 4.31
Teleflex TFX337.78 -0.99
Ericsson ERIC 8.12 0.09
TelefonicaBrasVIV 13.11 0.02
Telefonica TEF 7.41 0.08
TelekmIndonesiaTLK 30.22 -0.08
Tenaris TS 22.50 ...
Teradyne TER 57.39 -0.36
Tesla TSLA245.87 -1.23
TevaPharm TEVA 8.18 -0.14
sTexasInstrumentsTXN130.22 1.64
Textron TXT 50.89 -0.27
ThermoFisherSciTMO294.97 0.03
ThomsonReutersTRI 67.42 0.64
3M MMM170.58 2.50
Tiffany TIF 96.61 1.56
Toro TTC 73.60 -0.27
TorontoDomBkTD 56.54 0.20
Total TOT 51.70 0.26
TotalSystemTSS135.84 1.89
sToyotaMotorTM 135.79 0.24
TractorSupplyTSCO99.34 -4.51
TradeDesk TTD213.89 2.18
Tradeweb TW 39.77 -0.94
TransDigm TDG514.76 13.66
TransUnion TRU 80.47 0.64
Travelers TRV148.30 2.07
Trimble TRMB38.88 0.38
TripAdvisor TRIP41.27 -1.48
Twilio TWLO113.10 3.38
Twitter TWTR43.20 -0.05
TylerTech TYL258.39 5.89
TysonFoods TSN 83.47 1.15Net
Stock Sym Close Chg
UBS Group UBS 11.53 -0.05
UDR UDR 48.03 0.22
UGI UGI 49.31 0.16
sUS Foods USFD42.40 1.31
Uber UBER34.07 0.07
UltaBeauty ULTA226.16 -1.99
UnderArmour AUAA 21.62 0.26
UnderArmour CUA 19.23 0.09
Unilever UN 60.75 0.25
Unilever UL 61.67 0.13
UnionPacific UNP167.71 0.41
UnitedAirlinesUAL 89.38 1.00
UPS B UPS122.56 -0.29
UnitedRentalsURI 128.00 0.38
US Bancorp USB 55.73 -0.22
UnitedTech UTX137.46 1.51
UnitedHealthUNH230.10 -4.11
UnivDisplay OLED183.49-9.67
UniversalHealthBUHS152.96 -2.15
UnumGroup UNM29.32 0.03
VEREIT VER 9.77 0.12
VF VFC 90.35 -0.47
VICI Prop VICI 22.00 0.04
VailResorts MTN239.34 0.56
Vale VALE12.17 0.36
ValeroEnergyVLO 83.70 1.03
VarianMed VAR119.55 4.36
Vedanta VEDL 8.23 -0.03
VeevaSystemsVEEV142.90 -0.11
Ventas VTR 71.17 -0.29
VeriSign VRSN191.18 0.43
VeriskAnalyticsVRSK157.43 2.57
Verizon VZ 60.43 0.30
VersumMaterialsVSM52.22 0.02
VertxPharm VRTX172.45 -0.66
Viacom A VIA 28.31 -0.11
Viacom B VIAB26.22 ...
sVipshop VIPS 9.67 0.14
Visa V 177.98 3.00
VistraEnergyVST 26.27 0.30
VMware VMW154.04 -0.39
Vodafone VOD 19.83 0.11
VornadoRealtyVNO64.13 -0.12
VoyaFinancialVOYA53.85 0.52
sVulcanMatls VMC144.91 -0.35
WXYZ
WABCO WBC134.47 0.37
WEC EnergyWEC91.55 0.28
WEX WEX205.43 -0.56
W.P.Carey WPC88.72 0.53
WPP WPP63.29 -0.95
Wabtec WAB74.80 0.34
WalgreensBootsWBA55.56 -2.50
Walmart WMT116.92 0.90
WasteConnectionsWCN89.12 0.10
WasteMgt WM113.07 0.85
Waters WAT232.78 1.52
Watsco WSO169.19 1.76
Wayfair W 133.83 2.26
Weibo WB 48.97 -0.84
WellCareHealthWCG265.63 -6.69
WellsFargo WFC48.65 -0.20
Welltower WELL87.45 -0.23
WestPharmSvcsWST146.09 1.37
sWesternDigitalWDC64.70 0.40
WesternMidstrmWES24.62 -0.21
sWesternUnionWU 23.76 0.02
WestlakeChemWLK64.26 -3.04
WestpacBankingWBK20.51 ...
WestRock WRK38.44 -0.64
WeyerhaeuserWY 27.87 -0.12
WheatonPrecMetWPM27.64 -0.43
Whirlpool WHR150.83 -1.95
Williams WMB24.29 -0.29
WillisTowersWLTW194.69 2.95
Wipro WIT 3.69 0.01
Wix.com WIX126.40 -2.17
Woodward WWD107.80 -0.62
WooriFin WF 31.59 0.21
Workday WDAY170.38 -2.18
WW Ent WWE73.78 1.98
WynnResortsWYNN117.08 2.76
XPO LogisticsXPO 74.92 -0.30
XcelEnergy XEL 63.07 0.22
Xerox XRX 30.47 -0.76
Xilinx XLNX105.03 -0.02
Xylem XYL 78.07 -1.22
Yandex YNDX37.74 0.08
YumBrands YUM113.27 -0.53
sYumChina YUMC47.91 1.57
sZTO ExpressZTO21.68 0.58
ZayoGroup ZAYO33.86 -0.01
ZebraTech ZBRA197.28 -0.14
Zendesk ZEN 74.23 -1.63
Zillow A ZG 31.98 -0.90
Zillow C Z 31.96 -0.86
sZimmerBiometZBH142.61 2.32
ZionsBancorpZION44.63 0.48
Zoetis ZTS121.69 0.99
ZoomVideo ZM 81.53 0.82
Zscaler ZS 49.59 -0.08Net
Stock Sym Close ChgThursday, September 12, 2019How 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 quotationsare those stocks with
large changes in volume compared with the
issue’s average trading volume.
Boldfaced quotationshighlight 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.BIGGEST 1,000 STOCKS
Highs
AECOM ACM 38.75 -0.9
ASML ASML 248.21 0.6
Acushnet GOLF 28.51 1.7
ADDvantage AEY 2.20 0.5
AdvEmissions ADES 14.71 2.0
Aircastle AYR 23.26 -0.4
AlamoGroup ALG 122.50 -4.9
AlbanyIntl AIN 88.70 0.6
AlexandriaRlEstARE 154.42 0.7
AlgonquinPwr AQN 13.50 2.3
AllyFinancial ALLY 35.40 0.8
Arconic ARNC 27.17 0.5
Ardelyx ARDX 6.78 8.3
AresCapital ARCC 19.28 0.2
AresMgmt ARES 30.71 1.9
ArmadaHoffler AHH 18.14 ...
Assurant AIZ 126.48 0.9
AtkoreIntl ATKR 31.89 -0.2
AutoNation AN 52.56 -0.8
Avedro AVDR 26.90 1.1
52-Wk %
Stock Sym Hi/Lo Chg
AvonProducts AVP 4.62 2.0
BB&T BBT 53.05 1.3
BCE BCE 48.84 0.5
BMC Stock BMCH 26.31 1.8
BankofHawaii BOH 87.07 1.0
Blackstone BX 52.90 3.6
BookingHldgs BKNG2067.07 -0.4
BrixmorProp BRX 19.89 -0.5
BrookfieldMgt BAM 53.84 1.5
Brown-Forman BBF.B 65.83 ...
Brown-Forman ABF.A 64.10 1.0
CEVA CEVA 32.95 0.7
CNA Fin CNA 49.26 0.8
CRH CRH 34.94 0.8
CabotMicro CCMP 139.49 1.1
CambiumNtwksCMBM 11.75 10.5
CapitalCityBankCCBG 27.15 1.6
Carlisle CSL 147.86 -0.2
Carlyle CG 26.00 2.8
CarolinaTrBcshsCART 10.79 -0.5
Celanese CE 125.00 -0.1
Celgene CELG 99.06 0.2
CentraisElBrasPfEBR.B 11.57 -1.2
52-Wk %
Stock Sym Hi/Lo Chg
CenturyComm CCS 30.25 3.1
CharterComms CHTR 431.43 ...
ChefsWarehouseCHEF 42.06 0.3
ChinaNaturalRscsCHNR 2.56 25.4
ChipMOSTechs IMOS 21.92 1.2
ChoiceHotels CHH 94.66 -1.1
CityOfficeREIT CIO 14.00 0.3
ColfaxUn CFXA 137.80 -0.7
Comcast A CMCSA 47.27 1.2
CommerceBcshPfBCBSHP 28.11 1.3
CommsSystemsJCS 5.20 0.5
ConTomka CTO 68.64 -0.2
ConsldWater CWCO 15.48 3.3
Constellium CSTM 13.94 2.8
Cosan CZZ 15.67 1.9
Crawford A CRD.A 10.68 3.1
CypressEnergy CELP 8.28 3.5
CypressSemi CY 23.38 0.3
DigiIntl DGII 14.58 2.8
DigitalRealty DLR 129.57 -0.7
DimeComBcshrsDCOM 21.88 1.1
DocuSign DOCU 64.18 -0.6
DouglasEmmettDEI 42.99 0.652-Wk %
Stock Sym Hi/Lo ChgThursday, September 12, 2019DukeEnergy DUK 95.70 0.5
EasterlyGovtPropDEA 21.30 0.1
EchoStar SATS 39.92 4.0
EidosTherap EIDX 46.99 2.8
EnlivexTherap ENLV 32.70 7.1
Entegris ENTG 46.75 2.3
EversourceEner ES 83.22 0.8
FMC FMC 90.39 1.2
FedAgriMtg C AGM 85.73 0.7
FirstCitizBcshA FCNCA477.95 1.3
FirstLongIsland FLIC 23.87 2.0
FirstEnergy FE 48.10 0.1
Flagstar FBC 37.31 -0.1
Funko FNKO 27.62 4.4
GDS Holdings GDS 43.98 2.4
GabelliDivPfdG GDVpG 26.25 -0.1
GabelliEqPfdJ GABpJ 26.92 0.1
GabelliHlthPfdAGRXpA 26.49 0.6
Gentex GNTX 28.24 0.3
GladstoneCommGOOD 23.39 0.4
GlobeLife GL 95.34 -0.4
GoldmanSachsPfJGSpJ 26.79 -0.2
GreatElmNts22 GECCL 25.75 0.1
HartfordFinDeb42HGH 29.28 0.2
HershaHospPfdDHTpD 25.12 0.3
Hersha Pfd E HTpE 25.51 0.5
Hilltop HTH 25.35 1.3
HomeDepot HD 235.49 0.5
HoraceMannEduHMN 48.08 1.5
Hubbell HUBB 137.70 -0.7
IES Holdings IESC 20.24 1.352-Wk %
Stock Sym Hi/Lo Chg
IllinoisToolWks ITW 160.93 0.2
IndepRealty IRT 14.15 0.3
InglesMarkets IMKTA 43.65 -1.2
Inovalon INOV 17.80 2.9
InvestorsRE PfdCIRETpC 26.39 0.5
Iteris ITI 6.24 7.3
Itron ITRI 74.41 -0.9
JamesHardie JHX 16.30 1.9
JohnsonControlsJCI 44.50 0.4
KB Home KBH 30.63 2.5
KSCitySouthernKSU 133.74 -0.1
KennedyWilsonKW 22.75 -0.9
KimballIntl B KBAL 19.63 2.8
KimcoRealty KIM 20.40 1.0
LamResearch LRCX 236.34 0.4
Lannett LCI 14.68 -1.5
LegacyHousing LEGH 15.92 3.4
LeggMason LM 40.27 -0.6
Lennar A LEN 54.98 1.1
LibertyBroadbandCLBRDK109.72 0.5
LibertyBroadbandALBRDA109.56 0.4
LibertyFormOne AFWONA 40.81 1.0
MDC Holdings MDC 40.93 2.1
MDU Rscs MDU 28.24 -0.5
MRI Interv MRIC 5.10 0.4
MSA Safety MSA 114.00 0.6
MVB Financial MVBF 20.86 2.1
MartinMariettaMLM 264.66 1.1
Masco MAS 43.50 0.2
Maximus MMS 81.03 1.1
Medicines MDCO 49.07 1.252-Wk %
Stock Sym Hi/Lo Chg
Medtronic MDT 111.24 1.6
MeritageHomesMTH 69.18 1.3
IndxPlus 03-1 IPB 28.59 3.0
MetaFinancial CASH 34.35 -0.5
MidAmApt MAA 130.28 0.1
MobileIron MOBL 7.72 0.9
MoneyGram MGI 6.70 -3.8
MonolithicPowerMPWR161.84 2.4
NXP Semi NXPI 112.06 ...
Nelnet NNI 69.60 0.8
Nephros NEPH 7.48 0.7
Nevro NVRO 91.60 2.6
NY CmntyBcp NYCB 13.39 -0.1
NewsCorp B NWS 15.01 -0.3
NewsCorp A NWSA 14.66 -0.9
NicoletBanksharesNCBS 69.11 -0.1
NorthwestPipe NWPX 28.10 -0.2
NovaMeasuring NVMI 31.79 0.5
OFGBancorpPfDOFGpD 27.02 1.5
ONEOK OKE 74.65 -0.2
OaktreeCapital OAK 53.53 0.9
OldDomFreight ODFL 176.22 -0.5
OmegaFlex OFLX 99.00 -0.4
OneSpaWorld OSW 16.88 -0.5
OritaniFinancial ORIT 18.38 1.4
PC-Tel PCTI 7.63 2.3
PNC Fin PfdQ PNCpQ 25.86 1.0
PatternEnergy PEGI 27.77 0.4
Pfenex PFNX 9.70 4.1
Pinduoduo PDD 36.89 -1.4
PriorityIncmPfdCPRIFpC 26.16 0.552-Wk %
Stock Sym Hi/Lo Chg
PublicServiceEntPEG 62.22 -0.7
PulteGroup PHM 35.29 0.9
RH RH 173.20 1.3
RLJLodgingPfdARLJpA 27.41 0.1
RadiusHealth RDUS 29.44 1.5
Rambus RMBS 13.44 0.5
RedwoodTrust RWT 17.28 -0.4
RossStores ROST 110.88 1.0
SC Health SCPE.U 10.36 ...
SITE Centers SITC 15.23 -1.0
SPX SPXC 40.88 1.9
SafetyInsuranceSAFT 102.94 -1.7
ScorpioTankers STNG 31.38 1.5
Seagate STX 57.01 0.2
Seaspan SSW 11.66 -0.2
SherwinWilliamsSHW 548.98 2.2
SparkEnergyPfdASPKEP 25.14 ...
StarwoodProp STWD 24.60 0.2
Stereotaxis STXS 3.74 -3.0
STMicroelec STM 20.18 0.4
SunLifeFinancialSLF 44.02 0.9
SunTrustBksPfASTIpA 23.97 -0.3
Sysco SYY 78.33 0.8
TRI Pointe TPH 14.94 1.4
TRowePrice TROW 120.99 -1.0
TechTarget TTGT 25.14 1.0
TeekayLNG PfdATGPpA 26.38 0.9
10xGenomics TXG 58.00 35.3
TexasInstrumentsTXN 130.92 1.3
TopBuild BLD 96.01 -0.6
ToyotaMotor TM 136.30 0.2
TwoRiverBancorpTRCB 20.49 1.052-Wk %
Stock Sym Hi/Lo Chg
US Foods USFD 43.10 3.2
UnitedBkshrsWVUBSI 39.89 0.7
UniversalHealthUHT 99.56 1.2
UrstadtProp A UBA 24.37 0.4
ValmontInds VMI 144.85 -0.5
VectoIQAcqn VTIQ 10.23 0.2
VerraMobility VRRM 15.10 0.3
ViaviSolutions VIAV 15.17 -3.1
Vipshop VIPS 9.70 1.5
VulcanMatls VMC 148.15 -0.2
WashingtonFederalWAFD 37.82 1.3
WattsWater WTS 98.94 1.3
WaysideTech WSTG 14.99 -0.5
WesternDigital WDC 65.16 0.6
WesternUnion WU 24.09 0.1
WilliamLyonHomesWLH 20.08 1.1
WillisLease WLFC 71.96 2.6
YorkWater YORW 39.20 0.5
YumChina YUMC 48.29 3.4
ZTO Express ZTO 21.87 2.7
ZealandPharmaZEAL 23.96 1.7
ZimmerBiomet ZBH 143.00 1.7
Lows
AdamsRes AE 29.43 1.3
AdtalemGlbEducATGE 40.06 2.8
AltaMesaRscs AMR 0.07 -2.3
BorqsTechnologiesBRQS 1.65 -7.7
CTI Ind CTIB 2.08 -3.2
CannTrust CTST 1.59 -3.0
CanterburyParkCPHC 11.83 -1.152-Wk %
Stock Sym Hi/Lo Chg
Celyad CYAD 9.04 -22.1
ChardanHlthcrUnCHAC/U 9.65 -2.1
DXC Tech DXC 30.10 -11.0
DestinationXL DXLG 1.43 -1.9
Endologix ELGX 4.23 -3.8
EstreAmbiental ESTR 0.63 -7.7
FordMotor6.2%NtFpB 25.22 0.9
Greenlane GNLN 4.95 -10.9
HTG Molecular HTGM 0.79 -5.0
HlthSciencesAcqWtHSACW 0.80 -11.1
Heska HSKA 63.41 -10.4
ITTechPkg ITP 0.45 -2.2
KarunaTherap KRTX 15.31 0.9
MersanaTherap MRSN 1.95 -4.3
MtnProvDiamondsMPVD 0.65 3.6
MyovantSciencesMYOV 6.33 -6.3
NakedBrand NAKD 0.04 0.5
NanoViricides NNVC 0.16 -7.0
OconeeFederalFinOFED 21.65 -0.2
PioneerBancorp PBFS 13.27 -8.0
Reed's REED 1.62 -3.0
SmileDirectClubSDC 16.28 -27.5
SonimTech SONM 3.25 -10.8
StealthBioTher MITO 6.94 -4.7
SuperCom SPCB 0.86 0.6
SuperiorDrilling SDPI 0.77 -2.5
TOP Ships TOPS 3.67 -12.0
TidewaterWtA TDW.WS.A 1.56 -5.7
TitanPharm TTNP 0.40 -4.9
Tocagen TOCA 0.73 -77.7
TrinityBiotech TRIB 1.21 ...52-Wk %
Stock Sym Hi/Lo Chg
New 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.Net YTD
Fund NAV Chg % Ret
American Century Inv
Ultra 49.62 +0.21 22.7
American Funds Cl A
AmcpA p 32.19 +0.07 16.0
AMutlA p 42.82 +0.11 15.3
BalA p 27.73 +0.02 13.0
BondA p 13.22 -0.03 6.9
CapIBA p 61.33 +0.11 11.6
CapWGrA 49.00 +0.21 16.3
EupacA p 52.54 +0.27 16.6
FdInvA p 60.15 +0.14 16.8
GwthA p 50.32 +0.19 17.7
HI TrA p 10.07 +0.01 9.6
ICAA p 38.71 +0.13 15.5
IncoA p 22.79 +0.03 12.9
N PerA p 45.16 +0.25 19.9
NEcoA p 45.75 +0.14 17.8
NwWrldA 67.73 +0.40 18.1
SmCpA p 56.27 +0.13 20.0
TxExA p 13.35 -0.01 6.5
WshA p 46.96 +0.11 17.6
Baird Funds
AggBdInst 11.20 -0.03 8.3
CorBdInst 11.53 -0.03 8.7
BlackRock Funds
HiYldBd Inst 7.71 ... 12.4
BlackRock Funds A
GlblAlloc p 18.93 ... 11.3
BlackRock Funds III
iShS&P500IdxK358.74 +1.09 21.8
BlackRock Funds Inst
EqtyDivd 20.02 +0.01 18.7
GlblAlloc 19.05 ... 11.5
MultiAstIncome10.86 ... 11.0
StratIncOpptyIns 9.91 ... 5.7
Bridge Builder Trust
CoreBond 10.45 -0.02 6.9
CorePlusBond10.32 -0.01 6.8
Intl Eq 11.36 +0.05 14.1
Del Invest Instl
Value 22.09 -0.01 13.9
Dimensional Fds
5GlbFxdInc 10.95 -0.01 3.8
DFARlEst 40.92 +0.23 26.3
EmgMktVa 27.35 +0.14 2.0
EmMktCorEq 20.37 +0.13 6.6
IntlCoreEq 12.90 +0.04 12.2
IntSmCo 17.67 +0.03 11.5
IntSmVa 18.08 +0.03 9.4
LgCo 23.30 +0.07 21.8Net YTD
Fund NAV Chg % Ret
TAUSCoreEq219.21 +0.02 20.4
US CoreEq1 24.67 +0.03 21.0
US CoreEq2 22.63 +0.02 20.2
US Small 34.07 -0.03 15.1
US SmCpVal 32.99 -0.04 10.5
US TgdVal 22.51 -0.04 14.3
USLgVa 37.18 +0.03 16.9
Dodge & Cox
Balanced 101.53 -0.02 12.9
GblStock 12.56 +0.01 13.9
Income 14.12 -0.01 8.2
Intl Stk 41.44 +0.13 12.3
Stock 190.86 ... 15.4
DoubleLine Funds
CoreFxdIncmI11.11 -0.01 7.1
TotRetBdI 10.73 -0.01 5.5
Edgewood Growth Instituti
EdgewoodGrInst35.40 +0.36 23.0
Fidelity
500IdxInstPrem104.99 +0.32 21.8
ExtMktIdxInstPre62.92 +0.01 20.3
IntlIdxInstPrem41.26 +0.21 13.8
MidCpInxInstPrem22.85 +0.02 23.1
SAIUSLgCpIndxFd16.29 +0.05 21.7
SmCpIdxInstPrem20.27 ... 18.0Net YTD
Fund NAV Chg % RetThursday, September 12, 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.Mutual Funds
TMktIdxInstPrem85.43 +0.22 21.6
USBdIdxInstPrem11.91 -0.02 7.6
Fidelity Advisor I
NwInsghtI 32.75 +0.11 21.3
Fidelity Freedom
FF2020 16.02 +0.02 12.2
FF2025 13.99 +0.02 13.0
FF2030 17.33 +0.03 14.4
Freedom2020 K16.01 +0.02 12.3
Freedom2025 K13.98 +0.03 13.1
Freedom2030 K17.31 +0.03 14.4
Freedom2035 K14.43 +0.03 15.7
Freedom2040 K10.05 +0.02 15.9
Fidelity Invest
Balanc 23.93 +0.04 16.9
BluCh 101.97 -0.39 21.4
Contra 13.13 +0.07 20.3
ContraK 13.14 +0.07 20.4
CpInc r 10.07 ... 14.6
GroCo 20.11 +0.10 25.5
GrowCoK 20.14 +0.10 25.6
InvGrBd 11.54 -0.01 8.4
LowP r 48.66 -0.14 12.1
Magin 10.94 +0.09 23.3
OTC 12.52 +0.05 25.8
Puritn 22.27 +0.08 14.5
SrsEmrgMkt 18.99 +0.16 15.7
SrsGroCoRetail17.85 +0.10 26.3
SrsIntlGrw 16.53 +0.12 23.4
SrsIntlVal 9.51 +0.04 10.6
TotalBond 10.88 -0.01 8.5
Fidelity SAI
TotalBd 10.65 -0.01 8.5
First Eagle Funds
GlbA 58.90 +0.02 15.7
FPA Funds
FPACres 33.53 +0.05 15.7
Franklin A1CA TF A1 p 7.67 -0.01 8.5
IncomeA1 p 2.31 ... 12.3
FrankTemp/Frank Adv
IncomeAdv 2.29 ... 12.5
FrankTemp/Franklin A
Growth A p 111.21 +0.61 23.6
RisDv A p 68.22 +0.44 24.0
FrankTemp/Franklin C
Income C t 2.35 ... 12.2
FrankTemp/Temp Adv
GlBondAdv p10.71 -0.04 -0.9
Guggenheim Funds Tru
TotRtnBdFdClInst27.29 -0.07 4.6
Harbor Funds
CapApInst 75.10 +0.50 21.2
Harding Loevner
IntlEq NA ... NA
Invesco Funds A
EqIncA 10.38 +0.01 14.7
Invesco Funds Y
DevMktY NA ... NA
JPMorgan I Class
EqInc 18.54 +0.08 18.4
JPMorgan R Class
CoreBond 11.94 -0.02 8.0
CorePlusBd 8.49 -0.01 8.2
Lord Abbett A
ShtDurIncmA p 4.21 ... 4.4
Lord Abbett F
ShtDurIncm 4.21 ... 4.4
Lord Abbett I
ShtDurInc p 4.21 ... 4.5
Metropolitan West
TotRetBd 11.01 -0.03 8.0
TotRetBdI 11.00 -0.03 8.0
TRBdPlan 10.36 -0.02 8.1
MFS Funds Class I
ValueI 42.91 +0.19 22.3
MFS Funds InstlIntlEq 26.54 +0.12 18.5
Nuveen Cl I
HYMunBd 18.00 ... 10.5
Oakmark Funds Invest
EqtyInc r 30.80 +0.02 14.6
Oakmark 80.34 +0.02 17.6
OakmrkInt 23.42 +0.07 14.5
Old Westbury Fds
LrgCpStr 14.90 +0.07 17.8
Parnassus Fds
ParnEqFd 48.21 +0.27 24.1
PGIM Funds Cl Z
TotalReturnBond NA ... NA
PIMCO Fds Instl
AllAsset NA ... NA
ShortT 9.78 +0.01 2.1
TotRt 10.44 -0.02 7.7
PIMCO Funds A
IncomeFd NA ... NA
PIMCO Funds I2
Income NA ... NA
PIMCO Funds Instl
IncomeFd NA ... NA
Price Funds
BlChip 116.95 +0.64 21.8
EqInc 32.01 +0.04 18.6
EqIndex 80.45 +0.25 21.6
Growth 69.51 +0.35 21.7
HelSci 75.09 -0.31 12.1
InstlCapG 42.64 +0.13 19.4
IntlStk 17.61 +0.07 17.6
MidCap 96.10 +0.28 25.8
N Inc 9.69 -0.01 8.1
NHoriz 62.27 +0.24 29.2
OverS SF r 10.48 +0.03 12.7
R2020 22.27 +0.04 14.0
R2025 17.75 +0.03 15.0
R2030 25.88 +0.06 16.1R2035 19.00 +0.05 16.9
R2040 27.05 +0.07 17.5
Value 36.83 +0.14 20.5
PRIMECAP Odyssey Fds
AggGrowth r 43.77 -0.11 14.3
Growth r 38.96 ... 12.2
Stock r 33.69 +0.08 17.1
Schwab Funds
1000 Inv r 67.99 +0.19 21.9
S&P Sel 46.65 +0.14 21.8
TSM Sel r 52.97 +0.14 21.5
TIAA/CREF Funds
BdIdxInst 11.11 -0.02 7.5
VANGUARD ADMIRAL
500Adml 278.83 +0.85 21.8
BalAdml 37.86 +0.04 16.1
CAITAdml 12.09 -0.01 6.0
CapOpAdml r152.38 +0.30 15.4
EMAdmr 34.83 +0.19 10.6
EqIncAdml 77.23 +0.20 17.8
ExplrAdml 95.65 +0.02 23.0
ExtndAdml 90.62 +0.02 20.3
GNMAAdml 10.54 ... 5.0
GrwthAdml 87.07 +0.48 26.7
HlthCareAdml r81.83 -0.25 6.5
HYCorAdml r 5.90 ... 12.9
InfProAd 26.11 -0.03 7.1
IntlGrAdml 93.54 +0.46 18.1
ITBondAdml 11.82 -0.02 9.4
ITIGradeAdml10.01 -0.02 9.1
LTGradeAdml 11.03 -0.05 18.5
MidCpAdml 209.72 +0.37 23.5
MuHYAdml 11.79 -0.01 8.3
MuIntAdml 14.48 -0.02 6.1
MuLTAdml 11.98 -0.01 7.8
MuLtdAdml 11.07 -0.01 3.4
MuShtAdml 15.84 ... 1.9
PrmcpAdml r140.81 +0.28 16.4
RealEstatAdml131.33 +0.65 26.3SmCapAdml 75.66 ... 20.4
SmGthAdml 66.05 +0.12 25.1
STBondAdml 10.56 -0.01 4.1
STIGradeAdml10.71 -0.01 4.7
TotBdAdml 11.05 -0.02 7.9
TotIntBdIdxAdm23.39 -0.02 8.7
TotIntlAdmIdx r28.13 +0.12 12.5
TotStAdml 74.74 +0.19 21.5
TxMCapAdml155.40 +0.42 22.1
TxMIn r 13.34 +0.05 13.3
USGroAdml 107.66 +0.75 23.9
ValAdml 44.07 +0.02 17.0
WdsrllAdml 65.03 +0.07 19.1
WellsIAdml 65.97 +0.01 13.1
WelltnAdml 73.63 +0.16 16.4
WndsrAdml 72.70 +0.08 19.7
VANGUARD FDS
DivdGro 30.43 +0.18 25.4
INSTTRF202023.75 +0.03 12.9
INSTTRF202524.17 +0.04 14.2
INSTTRF203024.41 +0.05 14.9
INSTTRF203524.63 +0.05 15.6
INSTTRF204024.86 +0.06 16.3
INSTTRF204525.01 +0.07 16.8
INSTTRF205025.05 +0.07 16.8
IntlVal 35.76 +0.19 11.4
LifeCon 20.69 +0.01 12.0
LifeGro 34.46 +0.08 15.8
LifeMod 27.96 +0.04 13.9
PrmcpCor 27.50 +0.06 17.5
STAR 27.18 +0.05 15.4
TgtRe2015 15.43 +0.01 11.3
TgtRe2020 32.33 +0.04 12.9
TgtRe2025 19.41 +0.03 14.1
TgtRe2030 35.40 +0.06 14.9
TgtRe2035 21.75 +0.05 15.6
TgtRe2040 37.57 +0.10 16.3
TgtRe2045 23.59 +0.06 16.7TgtRe2050 37.97 +0.10 16.8
TgtRet2055 41.21 +0.11 16.7
TgtRetInc 13.92 +0.01 10.2
TotIntBdIxInv 11.70 -0.01 8.6
WellsI 27.23 ... 13.1
Welltn 42.63 +0.09 16.4
WndsrII 36.65 +0.04 19.1
VANGUARD INDEX FDS
ExtndIstPl 223.65 +0.08 20.4
MdCpVlAdml 59.08 +0.03 21.0
SmValAdml 56.46 -0.09 16.4
TotBd2 11.01 -0.02 7.8
TotIntl 16.81 +0.07 12.4
TotSt 74.70 +0.19 21.4
VANGUARD INSTL FDS
BalInst 37.87 +0.04 16.1
DevMktsIndInst13.36 +0.05 13.3
DevMktsInxInst20.89 +0.08 13.3
ExtndInst 90.62 +0.03 20.4
GrwthInst 87.08 +0.48 26.7
InPrSeIn 10.64 -0.01 7.2
InstIdx 273.60 +0.83 21.8
InstPlus 273.62 +0.83 21.8
InstTStPlus 64.95 +0.17 21.5
MidCpInst 46.33 +0.08 23.5
MidCpIstPl 228.49 +0.41 23.5
SmCapInst 75.66 ... 20.4
STIGradeInst 10.71 -0.01 4.7
STIPSIxins 24.80 -0.01 3.6
TotBdInst 11.05 -0.02 7.9
TotBdInst2 11.01 -0.02 7.8
TotBdInstPl 11.05 -0.02 7.9
TotIntBdIdxInst35.10 -0.02 8.7
TotIntlInstIdx r112.49 +0.47 12.5
TotItlInstPlId r112.52 +0.48 12.5
TotStInst 74.76 +0.20 21.5
ValueInst 44.07 +0.02 17.0
Western Asset
CorePlusBdI NA ... NANet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Fund NAV Chg % RetNet YTD
Data provided by Fund NAV Chg % Ret