M16 BARRON’S September 9, 2019
10.20 10.00PivotalInvtII PIC.UT ......10.12–0.01 ...
9.959.78 PivotalInvII PIC ......9.85 ... ...
28.928.03PivotalSoftwarePVTL ...dd14.86–0.05 ...
26.1419.34PlainsAllAmPipe PAA 6.8 5 21.05–0.38.36
25.8219.17PlainsGP PAGP 6.6 7 21.81–0.11.36
81.9044.97PlanetFitness PLNT ... 54 65.46–5.15 ...
64.8326.09Plantronics PLT 1.9dd31.96+0.89.15
31.706.05PlayAGS AGS ...dd10.22+0.48 ...
112.3570.27Polaris PII 3.0 16 80.75–1.27.61
45.3424.47PolyOne POL 2.4 18 32.50+0.49.195
58.43 43.73PortlandGenElec POR 2.7 25 56.28–0.61.385
113.7383.88PostHoldings POST ... 48 105.49+5.80 ...
17.3713.93PostalRealty PSTL .4...15.26+0.03.063
3.851.03PrecisionDrilling PDS ...dd1.37+0.17 ...
18.6013.14PrefApartmentAPTS 7.4dd14.15+0.69.2625
41.7626.25PrestigeCnsHlth PBH ...dd32.54+0.66 ...
13.83 6.53PretiumResources PVG ... 85 13.03–0.09 ...
132.1790.28Primerica PRI 1.1 15 118.55–0.62.34
49.4834.11ProAssurance PRA 3.2 42 39.29+0.22 .31
123.43 78.49Procter&Gamble PG 2.4^90 122.87+2.64.7459
84.9656.71Progressive PGR .5 14 77.39+1.59.10
85.76 55.21Prologis PLD 2.5 32 84.79+1.17.53
25.38 8.98 ProPetro PUMP ... 5 10.17–0.48 ...
21.0015.75ProSightGlobalPROS ... ...18.31–1.15 ...
76.1057.01ProsperityBcshs PB 2.5^14 65.56+0.64.41
166.6088.75ProtoLabs PRLB ... 38 99.64+4.90 ...
27.9422.22ProvidentFinSvcs PFS 3.8 12 24.11+0.30.23
106.6475.61PrudentialFin PRU 4.9 8 82.17+2.081.00
47.6331.85Prudential PUK 3.6 11 34.47+1.08.3967
61.6349.23PublicServiceEnt PEG 3.1^21 60.42–0.05.47
266.76 193.89PublicStorage PSA 3.1 31 257.50–7.242.00
34.80 20.64PulteGroup PHM 1.3 10 34.57+0.77 .11
29.1412.68PureStorage PSTG ...dd17.11+0.83 ...
14.045.00Puxin NEW ...dd7.78+0.74 ...
52.4311.30PyxusIntl PYX ...dd13.60+0.23 ...
10.487.23PzenaInvtMgmt PZN 1.5 13 7.79–0.34.03
12.05 3.34 QEPResources QEP 2.1dd3.79+0.23.02
50.05 34.27QTSRealty QTS 3.6dd49.53+0.47.44
93.6343.41Q2Holdings QTWO ...dd87.47–2.48 ...
41.5532.33Qiagen QGEN ... 41 34.17–0.52 ...
22.367.22QuadGraphics QUAD12.4dd9.70+0.71.30
224.30149.09QuakerChemicalKWR 1.0 38 159.76+0.90.385
19.7510.70QuanexBldg NX 1.8dd17.90+0.68.08
41.0027.90QuantaServicesPWR .5 16 34.22+0.32 .04
9.214.00Qudian QD ... 5 7.93–0.06 ...
110.1178.95QuestDiag DGX 2.0 20 104.21+1.84.53
8.131.12QuintanaEnergy QES ...dd1.65+0.20 ...
6.250.91QuorumHealth QHC ...dd1.38+0.37 ...
15.986.92QuotientTechQUOT ...dd7.39+0.05 ...R
24.9919.23RELX RELX 2.3 24 24.24+0.19 .164
48.83 24.67 RE/MAX RMAX3.3 17 25.81+0.14.21
16.316.42REV REVG 2.4dd8.28–4.61 .05
157.7184.11RH RH ...^25 149.07+5.82 ...
94.54 64.48RLI RLI 1.0 33 91.82+0.25.23
23.3115.65RLJLodging RLJ 7.9 21 16.64+0.43.33
10.109.95RMGAcqn RMG.UT ......10.10+0.03 ...
10.059.03RMGAcqn RMG ... ...9.85+0.01 ...
1.00 0.78 RMGAcqnWtRMG.WT ...... .79+0.01 ...
17.24 4.88 RPC RES 3.8 17 5.32+0.01.05
69.6251.95RPM RPM 2.1 34 68.11+0.44.35
14.4211.26RPTRealty RPT 6.9 86 12.76+0.86.22
6.761.68RRDonnelley RRD 4.4dd2.74+0.32.03
4.68 0.96 RTWRetail RTW ...dd1.03+0.02 ...
21.525.60RYBEducation RYB ...dd6.51+0.23 ...
22.001.09RaMedicalSysRMED ...dd1.54 ... ...
24.6214.78RadianGroup RDN .0 8 22.52–0.03.0025
139.5682.69RalphLauren RL 2.9 17 94.58+6.24.6875
18.60 3.36 RangeResources RRC 2.0dd3.93+0.37 .02
8.764.70RangerEnergySvcsRNGR ... 11 6.50+0.13 ...
10.354.32Ranpak PACK ...dd6.19+0.59 ...
1.500.51RanpakWt PACK.WT ...... .70 ... ...
96.7669.11RaymondJames RJF 1.7 11 80.56+2.05.34
22.072.50RayonierAdvMatlsRYAM7.3dd3.84+0.33.07
34.8125.83Rayonier RYN 4.0 51 27.10+0.30.27
210.89144.27Raytheon RTN 2.0^18 190.46+5.14.9425
17.1513.44ReadyCapital RC10.8 8 14.82+0.14.40
21.41 4.33 Realogy RLGY 7.3 13 4.93+0.15.09
76.73 55.55RealtyIncome O 3.6 58 75.95+2.14.2265
13.555.00RedLionHotels RLH ...dd5.71+0.47 ...
17.2514.29RedwoodTrustRWT 7.1 14 16.81+0.21.30
87.3166.04RegalBeloit RBC 1.7 12 72.38+1.48.30
10.32 9.76RegalwdGlbEnerRWGE ... 66 10.30 ... ...
1.700.54RegalwdGlbEnWtRWGE.WT ...... .60–0.05 ...
32.9122.90RegionalMgmt RM ... 10 28.80+3.05 ...
19.8012.39RegionsFin RF 4.2 10 14.85+0.23.155
22.0114.50Regis RGS ...dd16.57+0.40 ...
163.46127.84ReinsGrp RGA 1.8 13 155.83+1.86.70
105.2568.62RelianceSteel RS 2.2 11 100.08+2.85.55
193.34 118.28RenaissanceRe RNR .7 14 188.42+7.87.34
2.300.86ReneSola SOL ...dd1.01+0.05 ...
2.470.69Renren RENN ...dd .85+0.02 ...
10.329.62ReplayAcqn RPLA ......9.95+0.02 ...
10.22 9.99ReplayAcqnUnRPLA.UT ......10.22+0.02 ...
0.850.40ReplayAcqnWtRPLA.WT ...... .77+0.06 ...
90.6267.48RepublicSvcs RSG 1.8 27 88.88–0.37.405
32.55 12.99 ResideoTech REZI ... 5 14.33+0.55 ...
141.25 90.64ResMed RMD 1.1^50 140.30+1.00.39
15.75 4.17 ResoluteForest RFP ... 2 4.55+0.27 ...
79.4650.20RestaurantBrands QSR 2.6 51 75.55–2.90.50
13.3310.58RetailPropofAmerRPAI 5.7 38 11.71+0.35.1656
38.5924.50RetailValue RVI ... 57 37.62+0.63 ...
29.6213.58Revlon REV ...dd17.50+0.97 ...
48.36 21.10 Revolve RVLV ...dd22.23–0.44 ...
89.8061.71RexAmerRes REX ... 27 75.53+6.85 ...
44.92 28.17RexfordIndlRealtyREXR 1.7cc44.01–0.18.185
32.1121.38Rexnord RXN ... 54 27.22+1.04 ...
146.3864.41RingCentral RNG ...dd135.61–5.52 ...
64.0244.62RioTinto RIO 6.3 7 52.16+1.581.51
39.95 30.76RitchieBros RBA 2.0 33 39.09–0.46.20
27.205.04RiteAid RAD ...dd7.13+0.67 ...
36.757.30RoadrunnerTransRRTS ...dd9.68+0.06 ...
19.051.00RoanRscs ROAN ...dd1.25+0.12 ...
75.36 51.90 RobertHalf RHI 2.3 14 53.41–0.06.31
198.23141.46Rockwell ROK 2.4 19 161.04+8.25.97
55.9348.56RogersCommB RCI 3.0 16 49.79+0.27 .3736
206.4389.21Rogers ROG ... 26 136.19+3.77 ...
43.9131.36Rollins ROL 1.2 49 33.92+1.11.105
385.51245.59RoperTech ROP .5 35 374.96+8.20.4625
26.8814.43RosettaStone RST ...dd18.90+0.65 ...
81.5665.76RoyalBkCanada RY ... 12 76.55+1.79 ...
7.314.33RoyalBkScotland RBS ... 8 4.65+0.12 ...
133.6089.48RoyalCaribbean RCL 2.6 12 108.41+4.13.7070.09 54.56 RoyalDutchARDS.A5.7 11 55.60 ... .94
72.06 54.64 RoyalDutchBRDS.B6.7 11 55.81+0.05.94
10.853.00RubiconProjectRUBI ...dd10.04–0.19 ...
29.5718.13RudolphTech RTEC ... 25 22.67+0.68 ...
79.9544.80RyderSystem R 4.4^8 50.75+2.58.56
11.895.99RyersonHolding RYI ... 2 7.16+0.29 ...
89.5064.36RymanHospitality RHP 4.5 16 79.65–0.01.90S
140.6294.81SAP SAP 1.0^41 121.94+2.791.6743
268.55 156.68S&PGlobal SPGI .9 34 267.75+7.56.57
10.35 10.09SCHealth SCPE.UT ......10.34–0.01 ...
... ... SCHealth SCPE ......9.85 ... ...
1.151.07 SCHealthWtSCPE.WT ......1.15 ... ...
51.2434.63Seacor CKH ... 26 47.24+0.27 ...
23.0010.52SEACORMarineSMHI ...dd13.57+0.54 ...
61.3328.03SINOPEC SHI10.8 8 29.95+1.103.718
14.54 10.71SITECenters SITC 5.6cc14.27+0.41.20
70.20 51.82SJWGroup SJW 1.8 37 67.38–0.95.30
28.5621.22SKTelecom SKM 3.5 7 22.05+0.15 .071
105.0075.46SLGreenRealty SLG 4.2^30 80.90+0.68.85
33.76 8.46 SMEnergy SM 1.0 26 10.21+0.73.05
38.99 25.22SPX SPXC ... 26 38.74+0.79 ...
54.1327.23SPXFLOW FLOW ... 17 34.53+0.82 ...
31.6623.24STAGIndl STAG 4.9...29.09+0.01.1192
38.76 26.93StoreCapital STOR 3.5 38 37.68–0.08.33
52.5930.27SabineRoyalty SBR 7.9 13 43.64+1.24.2289
3.051.28SafeBulkers SB ... 16 2.05–0.01 ...
12.917.98SafeguardSci SFE ... 3 12.22+0.26 ...
34.1416.35Safehold SAFE 2.3 31 27.67–1.63.156
34.6016.63SailPointTechs SAIL ...dd22.98+0.45 ...
167.56113.60Salesforce.comCRM ...cc151.07–5.00 ...
23.6111.46SallyBeauty SBH ... 6 12.84+0.61 ...
6.25 2.18 SanJuanBasin SJT .0 6 2.25–0.22.0269
14.434.27SandRidgeEnergy SD ... 4 5.00+0.32 ...
1.430.45SandRidgeMS SDT26.5 3 .57+0.01.0262
1.460.42SandRidgeMSII SDR28.0 3 .55 ....028
2.851.45SandRidgePermian PER23.4 4 1.58–0.02.089
27.7516.10SantanderCons SC 3.3 10 26.56+0.45.22
25.7818.60SaratogaInvt SAR 8.5 9 25.50+0.34.56
39.64 16.92 Sasol SSL 3.9 9 17.82–1.10.4079
60.0545.49SaulCenters BFS 4.1 29 51.47+1.24.53
63.6531.03Schlumberger SLB 5.8^23 34.20+1.77.50
27.9016.59SchneiderNatl SNDR 1.1 17 21.93+2.49.06
52.7035.85SchwabC SCHW1.7 15 39.90+1.63.17
42.3224.35SchweitzerMaudSWM 5.1 12 34.20+0.66.44
92.49 58.19ScienceApplicatSAIC 1.8 28 83.08–4.93.37
7.463.57ScorpioBulkersSALT 1.3 19 6.39+0.06.02
30.8714.75ScorpioTankersSTNG 1.4dd29.51+3.22.10
114.6357.96ScottsMiracleGroSMG 2.1 17 108.50+2.18.58
15.734.00ScullyRoyalty SRL ......11.66–0.33 ...
38.0010.52Sea SE ...dd31.61–0.51 ...
16.55 10.45SeabridgeGold SA ...dd14.32–1.46 ...
26.722.07SeaDrill SDRL ...dd2.68+0.33 ...
47.1330.22SealedAir SEE 1.6 17 39.71–0.11.16
10.75 7.05Seaspan SSW 4.7 5 10.58+0.20.125
34.7221.36SeaWorldEnt SEAS ... 25 28.86–0.15 ...
12.986.05SelectEnergySvcsWTTR ... 32 8.25+0.09 ...
20.2412.96SelectMedical SEM ... 16 16.74+0.52 ...
24.308.10Semgroup SEMG21.4dd8.82–0.02.4725
144.93 104.88SempraEnergy SRE 2.7 21 142.00+0.37.9675
52.8340.78SensataTechs ST ... 14 47.98+2.40 ...
78.4051.93SensientTech SXT 2.2^19 66.03+0.71.36
1.660.67SequansCommsSQNS ...dd .93–0.06 ...
51.4930.60SeritageGrowth SRG 2.5dd39.90+0.81.25
48.7037.52ServiceCorp SCI 1.5 21 46.73+0.43.18
58.7834.28ServiceMasterSERV ...dd56.50–0.54 ...
303.17147.63ServiceNow NOW ...cc263.50+1.66 ...
105.84 40.67ShakeShack SHAK ...cc103.12+3.96 ...
21.0817.50ShawCommB SJR 4.5 18 19.86+0.85.0988
22.5915.86ShellMidstreamSHLX 9.0 11 19.10–0.11.43
539.64 355.28SherwinWilliamsSHW .8 43 534.74+7.991.13
41.7932.14ShinhanFin SHG 3.1 3 34.42+0.981.3885
14.56 10.31ShipFinance SFL 9.7...14.40+0.33.35
409.61117.64Shopify SHOP ...dd380.42–4.97 ...
55.7631.77Shutterstock SSTK ... 38 35.17+0.06 ...
5.742.25Sibanye-StillwaterSBGL ...dd4.99–0.65 ...
68.24 10.40 SignetJewelers SIG10.5dd14.04+1.80 .37
29.877.40SilverBowRscsSBOW ... 1 8.69+0.01 ...
191.49145.42SimonProperty SPG 5.4 22 151.25+2.312.10
78.2449.54SimpsonMfg SSD 1.4 24 65.43+1.23.23
93.6945.32SiteOneLandscapeSITE ... 49 77.03–1.17 ...
72.3946.68SixFlags SIX 5.7 18 58.04–1.13.82
40.5021.45SkechersUSA SKX ... 17 34.74+3.08 ...
32.4412.72SkylineChamp SKY ...dd28.19+0.19 ...
42.00 26.00 SlackTech WORK ...dd27.38–1.26 ...
55.7920.34Smartsheet SMAR ...dd40.31–8.29 ...
61.0840.34SmithAO AOS 1.8 19 47.81+1.29.22
48.68 32.22Smith&Nephew SNN 1.4 30 48.57+0.61.44
128.4391.32Smucker SJM 3.3 22 105.21+0.05.88
18.364.82Snap SNAP ...dd16.62+0.79 ...
189.46135.29SnapOn SNA 2.5 12 151.07+2.39.95
12.3410.10SocialCapHedIPOA.UT ... 76 10.85 ... ...
10.979.83SocialCapHedIPOA ......10.33–0.02 ...
2.380.63SocialCapHedWtIPOA.WT ......1.60–0.06 ...
48.8022.71SOQUIMICH SQM 3.7^19 24.83+0.19.2667
8.243.25Sogou SOGO ... 27 4.64+0.25 ...
19.3110.50SolarisOilfield SOI 3.0 7 13.47–0.28.10
21.2212.25SolarWinds SWI ...dd17.44+0.42 ...
28.98 12.78SonicAutomotive SAH 1.4 11 27.97+1.06.10
66.5750.30SonocoProducts SON 3.0 19 57.47+0.27.43
61.0241.91Sony SNE .4 10 59.20+2.29.1828
59.9432.01Sotheby's BID ... 26 56.83–0.92 ...
36.7226.06SoJerseyInd SJI 3.5 42 32.80+0.46.2875
57.7945.05SouthJerseyIndsUn SJIU 6.9...52.81+0.66.9063
60.65 42.50Southern SO 4.2 14 59.68+1.42.62
53.51 49.97SouthernUnSeriesASOLN 5.4...52.52+0.56.7031
44.5929.01SoCopper SCCO4.8 18 33.11+1.51.40
64.0244.28SouthwestAir LUV 1.4 12 52.14–0.18.18
92.31 72.68SouthwestGasSWX 2.4 24 90.07–1.16.545
6.23 1.56 SouthwesternEnerSWN ... 1 1.93+0.35 ...
10.129.51SpartanEnergySPAQ ... 94 10.02–0.02 ...
85.8040.54SpectrumBrands SPB 3.0dd55.80–0.07.42
19.9013.47SpeedwayMotor TRK 3.0 21 19.72–0.03.15
87.1370.53Spire SR 2.8 23 85.27+0.37.5925
100.3464.48SpiritAeroSys SPR .6^13 82.69+2.09.12
65.35 35.09 SpiritAirlines SAVE ... 7 37.06–0.48 ...
11.616.36SpiritMTAREITSMTA15.6dd8.44+0.041.33
48.59 33.86SpiritRealtyCap SRC 5.2 25 47.70–0.24.625
187.35103.29Spotify SPOT ... 88 136.06+1.11 ...
28.0013.76SpragueRscs SRLP16.0 10 16.73+0.62.6675
8.065.44Sprint S ...dd6.82+0.03 ...
101.1549.82Square SQ ...dd62.00+0.16 ...19.6512.63St.Joe JOE ... 62 18.06+0.08 ...
2.120.55StageStores SSI .0dd .79+0.02.05
56.5442.03StandardMotor SMP 2.0^21 46.78+2.47.23
111.5859.28StandexInt SXI 1.1 19 70.37+1.62.20
155.22106.41StanleyBlackDck SWK 2.0 29 137.83+4.97.69
115.6485.92StanleyBlackDeckUn SWP 5.5...98.13+3.011.3438
26.7420.22Stantec STN 2.0 43 22.10+0.36.109
10.258.87StarGroup SGU 5.4^22 9.33+0.13.125
9.334.62StarrettA SCX ... 6 5.52 ... ...
8.935.26Startek SRT ...dd6.47+0.24 ...
23.96 19.16StarwoodPropSTWD8.1 18 23.81+0.38.48
90.2048.62StateStreet STT 3.6 9 51.84+0.53.47
17.20 12.75 SteelPartners SPLP ...dd13.00–0.07 ...
19.3513.96Steelcase SCS 3.7 15 15.85+0.32.145
101.8469.17Stepan SCL 1.0 21 96.13+0.74.25
156.6699.14Steris STE 1.0 41 154.49+0.09.37
23.4015.62SterlingBancorp STL 1.5 10 19.26+0.19.07
45.75 32.61 StewartInfo STC 3.6 19 33.65–2.17 .30
61.9438.39StifelFinancial SF 1.1 11 54.57+1.15.15
19.6812.00STMicroelec STM 1.1^15 19.20+1.50.06
5.631.04StoneMorPtrs STON ...dd1.11+0.01 ...
34.4621.91Stoneridge SRI ... 12 31.44+0.73 ...
223.45144.75Stryker SYK .9 24 221.40+0.74.52
28.5912.73StudioCity MSC ...dd19.50 ... ...
70.00 39.31 SturmRuger RGR 2.2^18 41.72+0.71.14
24.8918.63SuburbanPropane SPH10.3 21 23.26–0.06.60
8.426.33SumitomoMitsSMFG4.1 7 6.57+0.06.1761
13.669.29SummitHotelProp INN 6.3 13 11.34+0.18.18
22.00 11.25SummitMaterials SUM ...cc21.41+0.43 ...
16.884.33SummitMidstreamSMLP22.7^12 5.06+0.24.2875
151.64 94.63SunComms SUI 2.0 98 149.51+1.71 .75
42.84 31.49SunLifeFinancial SLF 3.7 14 42.63+1.62.395
12.045.81SunCokeEnergy SXC ... 16 6.33+0.09 ...
40.0825.81SuncorEnergy SU 4.2 11 29.71+0.48 .3117
6.951.95SunlandsTech STG ...dd2.20+0.08 ...
12.008.01SunnovaEnergyNOVA ......11.52+0.96 ...
34.0923.80Sunoco SUN10.6 21 31.10–0.27.8255
16.7712.54SunstoneHotelInv SHO 5.2 14 13.28+0.14.05
74.6346.05SunTrustBanks STI 3.6 11 62.90+1.39.56
11.14 0.07 SuperiorEnergy SPN ...dd .35+0.02 ...
19.452.26SuperiorIndsIntl SUP11.4dd3.15+0.40.09
26.9413.25Suzano SUZ 1.4 35 14.54+0.48.2251
16.95 6.39Switch SWCH .7cc16.68+0.28.0294
10.069.93SwitchbackEnerSBE.UT ......9.99–0.03 ...
36.8721.78SynchronyFin SYF 2.7 7 32.88+0.83.22
109.6271.83Synnex SNX 1.7 11 90.59+6.78.375
49.8529.93SynovusFin SNV 3.3^11 35.84+0.30 .30
75.98 59.44Sysco SYY 2.1 24 75.71+1.38.39
36.9918.49Systemax SYX 2.4 21 20.27+0.20.12T
39.6621.08TALEducation TAL ... 73 35.60–0.03 ...
52.69 34.58TCEnergy TRP 4.4 15 51.06–0.18 .5586
41.2326.88TCPipeLines TCP 6.7dd38.55–0.60.65
97.9969.84TEConnectivity TEL 1.9^10 94.85+3.63.46
16.5810.24Tegna TGNA 1.8 8 15.80+1.49.07
38.3232.46Telus TU 4.6 17 37.10+0.84 .4229
32.9916.12Ternium TX 6.6 3 18.25+0.591.20
17.6812.79TIMPart TSU 1.8 7 14.48–0.38.2011
57.1541.49TJX TJX 1.6 23 56.14+1.17.23
11.6510.30TPGPace TPGH.UT ......10.90+0.04 ...
10.509.84TPGPace TPGH ...cc10.26–0.01 ...
1.85 0.97TPGPaceWt TPGH.WT ......1.80+0.20 ...
20.5817.81TPGREFin TRTX 8.7 12 19.77+0.36.43
14.4410.37TRIPointe TPH ... 11 13.85–0.15 ...
28.784.21TailoredBrandsTLRD13.0 4 5.52+0.10.18
45.6434.21TaiwanSemi TSM 3.6 22 43.71+1.08.3988
21.6315.94TakedaPharm TAK 3.6 65 17.24+0.38.4172
25.9614.28TallgrassEnergy TGE10.7 13 19.64+0.06.54
36.4614.60TalosEnergy TALO ... 4 20.68+1.64 ...
24.6513.61Tanger SKT 9.4 20 15.13+0.99.355
51.2918.54Tapestry TPR 5.7^11 23.69+3.04.3375
59.2132.00TargaResourcesTRGP 9.7dd37.50+1.38.91
110.94 60.15Target TGT 2.4 18 109.85+2.81.66
109.4275.73TaroPharm TARO ... 11 80.83+3.97 ...
19.047.38TataMotors TTM ...dd8.52+0.30 ...
63.8437.70TaubmanCtrs TCO 6.7^54 40.13+1.08 .675
24.72 14.73TaylorMorrisonTMHC ... 11 24.25+0.39 ...
23.2113.91Team TISI ...dd16.77+0.29 ...
32.9118.20TechnipFMC FTI 2.1dd25.18+0.34.13
25.8216.18TeckRscsB TECK .9 5 17.51+0.48 .0375
7.492.82Teekay TK .0dd3.78+0.11.055
17.5010.74TeekayLNGun TGP 5.1 27 15.03+0.51.19
2.461.03TeekayOffshore TOO .0dd1.19+0.01.01
1.420.87TeekayTankers TNK ...dd1.12+0.01 ...
23.2416.04TejonRanch TRC ... 94 16.63–0.11 ...
89.0542.08TeladocHealthTDOC ...dd62.32+4.44 ...
10.66 2.19Telaria TLRA ...dd10.21+0.23 ...
19.888.63TelecomArgentina TEO 6.1dd9.75+0.81.2888
323.10 189.35TeledyneTech TDY ... 33 318.02+9.43 ...
373.90226.02Teleflex TFX .4 62 356.17–7.75.34
14.479.21TelefonicaBras VIV ... 12 13.40+0.44 ...
9.086.50Telefonica TEF 5.4 10 7.18+0.28.2255
31.4822.37TelekmIndonesia TLK 2.1^21 29.94–1.48.7724
37.2924.11Telephone&Data TDS 2.6 20 25.79+0.59.165
81.8538.90TempurSealy TPX ... 34 75.98–1.14 ...
34.9720.45Tenaris TS 3.8 13 21.78+0.14.56
19.9711.81TencentMusic TME ... 74 12.96–0.34 ...
31.7816.61TenetHealthcare THC ...dd19.78–1.87 ...
79.0048.97Tennant TNC 1.3 33 67.25–1.14.22
47.227.62Tenneco TEN .0dd10.77+2.05.25
49.42 29.61 Teradata TDC ...cc32.22+1.35 ...
42.7422.91Terex TEX 1.7cc25.20+0.37.11
51.2333.52TerrenoRealty TRNO 2.1^53 50.96+0.40.27
4.741.25TetraTech TTI ...dd1.64–0.02 ...
25.136.07TevaPharm TEVA ...dd7.01+0.11 ...
915.66409.00TexasPacLand TPL .3 17 679.00+23.796.00
14.556.40Textainer TGH ... 18 9.74+1.77 ...
72.8742.30Textron TXT .2 9 46.48+1.48.02
305.45208.34ThermoFisherSci TMO .3 34 295.05+7.99.19
26.8118.37Thermon THR ... 34 21.97+0.22 ...
13.658.85ThirdPointReinsTPRE ...dd9.85+0.43 ...
71.28 46.45ThomsonReuters TRI 2.0 73 70.78+2.10.36
109.9442.05ThorIndustries THO 3.3 19 46.87+0.96.39
20.676.473DSystems DDD ...dd7.44+0.44 ...
219.75154.003M MMM 3.5 20 163.94+2.221.44
36.0914.48Tidewater TDW ...dd15.18–0.58 ...
5.831.58TidewaterWtATDW.WTA ......1.82 ... ...
4.951.29TidewaterWtBTDW.WTB ......1.58 ... ...
130.6273.04Tiffany TIF 2.6 19 88.22+3.35.58
20.007.62Tilly's TLYS ...^13 10.28–0.43 ...
52.4533.98Timken TKR 2.7 10 41.00+0.82.28
15.41 4.86 TimkenSteel TMST ...dd5.94+0.72 ...
8.402.32TItanIntl TWI .8dd2.44–0.16.00539.5828.68TollBros TOL 1.2 8 36.70+0.51.11
40.8227.26TootsieRoll TR .9 42 37.70+1.02.09
93.63 41.27TopBuild BLD ... 19 91.59–1.03 ...
75.27 52.97Toro TTC 1.2 29 73.74+1.73.225
62.0047.73TorontoDomBk TD 4.0 12 55.29+1.10 .556
10.009.61TortoiseAcqn SHLL ......9.84–0.01 ...
10.229.95TortoiseAcqnSHLL.UT......10.08–0.01 ...
0.750.58TortoiseAcqnWtSHLL.WT...... .61–0.03 ...
65.6947.70Total TOT ... 12 50.52+0.60 ...
142.30 75.58TotalSystem TSS .4 41 141.09+6.87 .13
32.9017.15TowerIntl TOWR1.7 68 30.91–0.02.13
9.383.95TownsquareMedia TSQ 4.9dd6.12+0.08.075
133.16111.12ToyotaMotor TM 2.7 11 132.05+1.422.1878
7.613.99Transalta TAC 1.8dd6.72+0.28 .0301
38.3422.85TrancntlRlty TCI ... 2 30.34+1.03 ...
555.27307.36TransDigm TDG .0 40 533.91–4.4130.00
14.473.76Transocean RIG ...dd5.04+0.49 ...
17.786.05TransportadGas TGS ... 3 8.11+0.61 ...
85.2452.15TransUnion TRU .4 51 84.91+1.26.075
155.09111.08Travelers TRV 2.1^15 152.84+5.88.82
14.456.69TrecoraResourcesTREC ...dd9.09+0.04 ...
23.2514.85Tredegar TG 2.7 23 17.82+0.53.12
67.8841.18TreeHouseFoods THS ...dd55.91+5.26 ...
90.7450.88Trex TREX ... 42 87.21+1.68 ...
46.6736.42TribuneMediaATRCO 2.1 11 46.58 ... .25
10.25 10.00TrineAcqnUnTRNE.UT......10.23 ... ...
10.059.61TrineAcqn TRNE ... ...9.84 ... ...
1.000.61TrineAcqnWt TRNE.WT...... .78 ... ...
76.9238.74TriNet TNET ... 24 64.42–2.71 ...
28.3216.10TrinityIndustries TRN 3.7 20 18.19+0.72 .17
82.1827.36Trinseo TSE 4.4 11 36.55+1.46.40
27.6413.98Triple-SMgmt GTS .0 12 18.47–2.05.00
16.8910.25TriplePtVent TPVG 8.8^7 16.38+0.37.36
38.4528.20TritonIntl TRTN 6.4 8 32.69+0.54.52
26.0011.16TriumphGroup TGI .7dd22.06+1.28.04
15.546.46Tronox TROX 2.2dd8.36+0.93.045
28.8018.62TrueBlue TBI ... 12 19.97+0.56 ...
3.732.56TsakosEnergy TNP 6.7dd2.97–0.03.05
31.0415.15TufinSoftware TUFN ......16.91–1.11 ...
38.9012.00Tupperware TUP 7.9 5 13.68+0.67.27
7.164.09TurkcellIletism TKC 3.4 14 5.70+0.10.0395
57.0626.39TurningPoint TPB .6 20 32.26–3.59.045
2.25 0.40 TurquoiseHill TRQ ...dd .44 ... ...
21.35 9.24 TutorPerini TPC ...dd10.04+0.05 ...
151.0062.43Twilio TWLO...dd123.70–6.77 ...
33.9820.35TwinRiver TRWH1.7^12 22.91+0.26.10
45.68 26.19Twitter TWTR... 15 45.42+2.77 ...
15.8912.06TwoHarbors TWO12.7dd13.05+0.42.40
261.70 173.26TylerTech TYL ... 79 257.78+1.24 ...
94.0749.77TysonFoods TSN 1.7 15 86.04–7.00.375U
16.6810.12UBSGroup UBS 6.3^9 10.88+0.28.6875
49.07 37.87UDR UDR 2.8 85 48.93+0.75.3425
59.3145.94UGI UGI 2.4 26 48.00–0.67.325
16.0011.14UMHProp UMH 5.5dd13.20+0.34.18
62.01 46.21Unitil UTL 2.5 20 59.71–0.66.37
19.0012.09USACompressionUSAC13.4dd15.71–1.24.525
59.7433.54USCellular USM ... 23 36.73+0.74 ...
11.959.15USDPartners USDP15.2 26 9.48–1.11.365
41.72 27.51USFoods USFD ... 22 40.66+0.21 ...
138.58 98.69USPhysTherapyUSPH .9 76 136.75+3.23.30
21.44 8.72 USSilica SLCA 2.6dd9.45–0.72.0625
16.343.37USXpress USX ... 7 4.52+0.32 ...
47.08 30.67 Uber UBER ...dd31.86–0.71 ...
7.903.61UltraparPart UGP 2.9^16 4.44+0.44 .0839
27.7216.52UnderArmourA UAA ...cc19.56+0.95 ...
24.5515.05UnderArmourC UA ... 95 17.78+0.86 ...
32.2115.90Unifi UFI ...cc20.52+1.28 ...
205.22132.38Unifirst UNF .2 22 196.50+0.59.1125
63.62 52.08Unilever UN 2.5 16 62.69+0.60.4585
64.84 50.80Unilever UL 2.8 16 63.87+0.69.4585
180.54128.08UnionPacific UNP 2.1 20 164.60+2.64.97
20.956.39Unisys UIS ... 12 7.11+0.57 ...
29.062.51Unit UNT ...dd2.89–0.14 ...
2.701.64UnitedMicro UMC 3.0 58 2.14+0.03.0938
35.156.75UnitedNatFoodsUNFI ...dd9.31+1.27 ...
125.0989.89UPSB UPS 3.2 22 120.08+1.42.96
173.0094.28UnitedRentals URI ...^9 116.89+4.33 ...
57.8143.14USBancorp USB 2.8 13 53.41+0.72.37
30.9110.16USSteel X 1.8 2 11.39+0.32.05
144.40100.48UnitedTech UTX 2.2 22 133.69+3.45.735
287.94208.07UnitedHealth UNH 1.9 17 229.00–5.001.08
31.2316.33Univar UNVR ...cc20.26+0.91 ...
76.9849.07Universal UVV 5.9 14 51.80+1.74.76
98.51 58.70UniversalHealth UHT 2.8 77 96.46–0.23 .68
157.79112.79UniversalHealthB UHS .5 17 148.26+3.68.20
50.5023.57UnivInsurance UVE 2.4 9 26.97+1.97.16
5.82 1.86UnvlTechInst UTI ...dd5.45–0.29 ...
40.76 24.71 UnumGroup UNM 4.3 11 26.48+1.07.285
23.0115.96UrbanEdgeProp UE 4.7 27 18.92+1.41.22
18.5014.75UrstadtBiddle UBP 5.4^30 18.29+1.38 .245
23.0818.50UrstadtPropA UBA 4.9 36 22.41+1.42 .275
130.8558.30UsanaHealth USNA ...^16 70.27+2.30 ...V
9.94 6.88VEREIT VER 5.7 41 9.66–0.09.1375
91.5463.23VF VFC 2.0 31 87.61+5.66.43
23.2717.64VICIProp VICI 5.2^15 22.31+0.15.2875
6.863.32VOCEnergy VOC16.3 7 5.04–0.03.205
2.881.22VaalcoEnergy EGY ... 1 1.84+0.04 ...
296.82179.60VailResorts MTN 2.9 33 242.37+6.091.76
38.043.58Valaris VAL .0dd5.98+1.32.04
16.1310.20Vale VALE ... 17 11.34+0.34 ...
120.7268.81ValeroEnergy VLO 4.6 13 78.13+2.85.90
4.511.63Valhi VHI 3.9 4 2.04+0.09.02
142.55103.01ValmontInds VMI 1.1 30 138.56+3.06 .375
23.1616.90Valvoline VVV 1.9 19 22.50–0.10.106
24.63 9.31 Vapotherm VAPO ...dd11.27–0.33 ...
142.50101.42VarianMed VAR ... 30 109.55+3.62 ...
15.368.62VectorGroup VGR12.7 23 12.60+0.92 .40
46.5119.61Vectrus VEC ...^14 42.16+1.70 ...
13.417.04Vedanta VEDL13.0 8 7.90+0.04.1078
176.9079.26VeevaSystemsVEEV ... 86 157.33–3.05 ...
12.141.85VenatorMaterialsVNTR ...dd2.41+0.18 ...
75.40 51.80Ventas VTR 4.2 54 75.23+1.84.7925
57.93 13.46 Veoneer VNE ...dd15.86+1.19 ...
49.4513.66Veritiv VRTV ...dd16.62+0.06 ...
61.5852.28Verizon VZ 4.1 15 59.06+0.90 .615
33.92 13.62 VermilionEnergy VET13.6 9 15.20+0.96.1729
34.609.61Verso VRS ... 4 10.24+0.03 ...52.5825.02VersumMaterials VSM .6 73 52.14+0.14.08
72.2746.17Viad VVI .6 43 64.04–0.59 .10
20.198.63VinceHolding VNCE ...dd12.28–0.02 ...
9.264.31Vipshop VIPS ... 15 8.59+0.22 ...
186.71 121.60Visa V .5 37 185.74+4.92.25
22.9414.36Vishay VSH 2.3 8 16.57+0.74.095
42.3026.34VishayPrecision VPG ... 18 33.44+2.19 ...
11.033.80VistaOil&Gas VIST ......5.23+1.23 ...
18.694.30VistaOutdoor VSTO ...dd5.21–0.38 ...
27.8620.84VistraEnergy VST 2.0^18 25.53+0.58 .125
2.461.15VistraEnergyWtVST.WTA ......2.06–0.01 ...
13.883.32VitaminShoppe VSI ...dd6.43–0.02 ...
9.823.55VivintSolar VSLR ...dd7.90–0.16 ...
206.80128.69VMware VMW ... 10 147.17+5.73 ...
42.60 21.14 VoceraComm VCRA ...dd22.92–0.03 ...
14.737.92Vonage VG ...cc12.76–0.46 ...
77.0558.60VornadoRealty VNO 4.2^4 62.75+2.28.66
4.69 1.52 voxeljet VJET ...dd1.56+0.01 ...
57.5736.66VoyaFinancial VOYA 1.2 12 51.03+1.71.15
145.17 82.52VulcanMatls VMC .9 34 145.01+3.76.31W
146.6898.90WABCO WBC ... 20 133.77+0.26 ...
9.883.62W&TOffshore WTI ... 4 4.38 ... ...
98.19 64.96WECEnergy WEC 2.5 27 93.13–2.64.59
221.66131.35WEX WEX ... 84 209.92+5.37 ...
65.0039.24WNS WNS ...^29 61.50+0.72 ...
92.06 62.12W.P.Carey WPC 4.6 32 90.38+0.581.034
76.9950.31WPP WPP 6.2 17 60.51+1.301.368
20.808.79WPXEnergy WPX ... 7 10.47–0.29 ...
19.4312.25WabashNationalWNC 2.3 12 13.72+0.08.08
115.4061.00Wabtec WAB .7 39 68.27–0.94.12
21.6315.09Waddell&ReedFinWDR 5.9 8 16.82+0.65.25
59.3937.96Walker&Dunlop WD 2.4^10 50.88–4.98.30
117.96 85.78Walmart WMT 1.8 26 114.73+0.47.53
33.4919.89WarriorMetCoal HCC 1.0 2 20.45–0.45.05
7.64 3.11 WashingtonPrimeWPG29.0 20 3.45+0.22.25
31.6422.53WashingtonREITWRE 4.4cc27.06+0.57.30
97.9370.28WasteConnectionsWCN .7 44 91.89–0.01.16
121.77 83.22WasteMgt WM 1.7 29 119.33–0.02.5125
255.21167.94Waters WAT ...^28 217.24+5.35 ...
184.90131.88Watsco WSO 3.8 26 166.57+3.021.60
94.9361.17WattsWater WTS 1.0 25 93.00+1.37.23
173.7276.60Wayfair W ...dd116.80+4.06 ...
65.2842.62WebsterFin WBS 3.5 11 45.32+0.56.40
13.63 6.50 Weidai WEI ......6.50–0.20 ...
30.4823.80WeingartenRealty WRI 5.8 16 27.16+0.67.395
53.3035.26WeisMarkets WMK 3.1^17 39.84+1.61.31
22.4110.66Welbilt WBT ... 33 15.90+0.16 ...
324.99220.63WellCareHealthWCG ... 26 269.00–1.74 ...
58.0743.02WellsFargo WFC 4.3 10 47.15+0.58.51
92.50 60.93Welltower WELL 3.8cc91.39+1.83.87
11.797.38WescoAircraft WAIR ... 26 10.95–0.05 ...
63.2042.03WescoIntl WCC ... 9 46.25+1.17 ...
152.10 91.75WestPharmSvcs WST .4^49 149.70+4.24.16
60.0137.39WestAllianceBcp WAL 2.3 10 43.75+0.33.25
11.388.26WesternAssetMortWMC13.0 10 9.57+0.17.31
35.8521.92WesternMidstrmWES10.1 15 24.04+1.00.618
22.95 16.42WesternUnion WU 3.5 8 22.85+0.73.20
90.6455.82WestlakeChem WLK 1.7 13 60.60+2.01.2625
25.2520.25WestlakeChemPtrsWLKP 8.4 13 21.01–0.15.4579
20.8616.41WestpacBankingWBK 6.7 13 19.63+0.65.6518
57.2331.94WestRock WRK 5.2 11 35.12+0.94.455
57.23 26.55 Westwood WHG10.4 18 27.75+0.30.72
34.5820.52Weyerhaeuser WY 5.1cc26.71+0.40.34
30.90 15.08WheatonPrecMetWPM 1.3dd28.80–0.61.09
152.5099.40Whirlpool WHR 3.3 10 143.88+4.791.20
1104.14832.88WhiteMtnIns WTM .1 15 1073.01+12.311.00
14.6511.50WhitestoneREITWSR 9.0 29 12.62+0.20.095
55.17 6.00 WhitingPetrol WLL ... 3 7.27+0.64 ...
12.384.98WideOpenWestWOW ... 7 5.48–0.14 ...
61.9840.66WileyA JW.A 3.1 15 43.55–0.95.34
61.4741.18WileyB JW.B 3.1 15 43.54+0.38.34
20.079.85WilliamLyonHomes WLH ... 9 17.97+0.30 ...
29.5520.36Williams WMB 6.3cc24.12+0.52.38
72.4945.01Williams-SonomaWSM 2.9 15 65.26–0.54.48
42.0819.77Winnebago WGO 1.4 9 30.80–1.22.11
4.633.62Wipro WIT .3 17 3.74–0.08.0105
39.7723.05WolverineWwideWWW 1.5 14 26.69+0.74.10
45.7627.59WooriFin WF 3.6 4 30.05+0.701.3191
64.1131.65Workiva WK ...dd45.66–2.45 ...
41.2519.81WorldFuelSvcs INT 1.0 19 39.31+0.91.10
100.4558.50WWEnt WWE .7 88 73.57+2.14.12
46.6631.42WorthingtonIndsWOR 2.7 14 35.43+0.73.24
49.7533.55WyndhamDestWYND4.0 10 45.43+1.09.45
61.4943.03WyndhamHtls WH 2.2 35 52.14+0.76.29XYZ
20.302.47XFinancial XYF ... 3 2.64+0.01 ...
116.2741.05XPOLogistics XPO ... 25 72.19+1.33 ...
24.1016.47XeniaHotels XHR 5.4 17 20.54+0.33.275
36.5818.58Xerox XRX 3.4 14 29.85+0.86 .25
5.103.60XinyuanRealEst XIN 9.2 2 4.24+0.01.10
85.3960.65Xylem XYL 1.2 25 78.39+1.78.24
38.1112.40YETI YETI ... 39 30.35+2.10 ...
18.73 8.04 YPF YPF 2.4 6 9.26+0.70.1396
3.781.78YamanaGold AUY 1.2dd3.45–0.16.01
52.5029.33Yelp YELP ...^46 32.70–0.81 ...
27.1912.90Yext YEXT ...dd16.99+1.22 ...
20.96 8.50 Yirendai YRD ... 4 8.89–0.62 ...
119.7284.53YumBrands YUM 1.4 28 119.21+2.43.42
48.2730.10YumChina YUMC1.0 26 45.80+0.37.12
21.3614.69ZTOExpress ZTO ... 26 21.16+0.65 ...
35.6820.27ZayoGroup ZAYO ... 54 33.82+0.16 ...
94.8945.60Zendesk ZEN ...dd78.31–1.89 ...
140.71 96.99ZimmerBiomet ZBH .7dd139.74+0.54 .24
129.48 78.90Zoetis ZTS .5 45 128.43+2.01.164
26.4313.04Zuora ZUO ...dd15.31+0.26 ...
29.53 10.72Zymeworks ZYME ...dd29.08+2.44 ...NYSEARCA
17.2412.79EmpireStateReal250 FISK 3.0...14.08+0.25.105
17.3512.16EmpireStateReal60OGCP3.0...14.01+0.18.105
17.4511.99EmpireStateRealESESBA 3.0 ...14.14+0.14.105
24.4114.58USBrentOilFd BNO ......18.46+0.84 ...
37.1522.05USGasolineFd UGA ......28.82+0.87 ...
39.8717.74USNatGas UNG ......21.58+1.81 ...
16.249.23UnitedStatesOilFd USO ......11.77+0.31 ...
11.848.43US12mthNtlGas UNL ......9.25+0.54 ...
28.5417.05US12moOilFd USL ......21.00+0.66 ...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