THE WALL STREET JOURNAL. Friday, February 28, 2020 |B9
Dividend Changes
Dividend announcements from February 27.
Amount Payable /
Company Symbol Yld % New/Old Frq RecordAmount Payable /
Company Symbol Yld % New/Old Frq Record
Increased
Delek US Hldgs DK 5.8 .31 /.30 Q Mar24 /Mar10
Farmers National Banc FMNB 2.6 .11 /.10 Q Mar31 /Mar13
Fedl Ag Mtge Corp Cl A AGM.A 4.1 .80 /.70 Q Mar31 /Mar16
Fedl Ag Mtge Corp Cl C AGM 3.8 .80 /.70 Q Mar31 /Mar16
Hill Rom Holdings HRC 0.8 .22 /.21 Q Mar31 /Mar23
McGrath RentCorp MGRC 2.1 .42 /.375 Q Apr30 /Apr15
MGP Ingredients MGPI 1.4 .12 /.10 Q Mar27 /Mar13
Outfront Media OUT 5.2 .38 /.36 Q Mar31 /Mar06
Sempra Energy SRE 2.7 1.045 /.9675 Q Apr15 /Mar20
Southwest Gas Holdings SWX 3.2 .57 /.545 Q Jun01 /May15
Systemax SYX 2.4 .14 /.12 Q Mar16 /Mar09
Thermo Fisher Scientific TMO 0.3 .22 /.19 Q Apr16 /Mar16
Tronox Holdings TROX 2.5 .07 /.045 Q Mar20 /Mar09
Turning Point Brands TPB 0.7 .05 /.045 Q Apr10 /Mar20
Valley Natl Bncp Pfd. A VLYPP 5.6.3963 /.39063 Q Mar30 /Mar13
Valmont Industries VMI 1.3 .45 /.375 Q Apr15 /Mar27
Vistra Energy VST 2.4 .135 /.125 Q Mar31 /Mar17
Wyndham Hotels & Resorts WH 2.3 .32 /.29 Q Mar31 /Mar13
Initial
Public Storage Pfd. J PSApJ 4.6 .4439 Mar31 /Mar16
Public Storage Pfd. K PSApK 4.6 .3365 Mar31 /Mar16
Foreign
Assured Guaranty AGO 1.7 .20 Q Mar25 /Mar11
Consolidated Water CWCO 2.0 .085 Q Apr30 /Apr01
Flex LNG FLNG 5.8 .10 A Mar25 /Mar11
Prudentl 6.75% Perp. SKIS PUKp 6.1 .42188 Q Mar23 /Mar20
Prudentl 6.75% Perp. SKIS PUKp 6.1 .42188 Q Jun23 /Jun22
TechnipFMC FTI 3.4 .13 Q Apr08 /Mar24
Special
Systemax SYX 2.4 1.00 Mar16 /Mar09
Waterstone Fincl WSBF 2.8 .50 Apr02 /Mar11
KEY: A: annual; M: monthly; Q: quarterly; r: revised; SA: semiannual; S2:1: stock split and
ratio; SO: spin-off.How to Read the Stock Tables
The following explanations apply to NYSE,
NYSE Arca, NYSE American and Nasdaq Stock
Market listed securities. Prices are composite
quotations that include primary market trades
as well as trades reported by Nasdaq BX
(formerly Boston), Chicago Stock Exchange,
Cboe, NYSE National and Nasdaq ISE.
The list comprises the 1,000 largest
companies based on market capitalization.
Underlined 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.
Net
Stock Sym CloseChg
ADP ADP157.53-8.80
AutoZone AZO1004.98-9.08
Avalara AVLR82.97 -3.64
Avalonbay AVB207.67-13.55
Avangrid AGR49.78 -2.07
Avantor AVTR15.95 -0.37
AveryDennisonAVY115.09-4.75
AxaltaCoatingAXTA25.53 -1.04
BCE BCE45.59 -1.29
tBHP GroupBHP44.92 -1.52
tBHP GroupBBL37.96 -1.62
tBP BP 31.53 -1.15
BWX Tech BWXT56.77-4.44
Baidu BIDU119.91-3.63
tBakerHughesBKR16.67-1.09
Ball BLL72.01 -3.66
BancoBilbaoVizBBVA4.89 -0.16
BancoBradescoBBDO6.04 -0.08
BancodeChileBCH18.77 -0.10
tBancSanBrasilBSBR8.50 -0.07
tBcoSantChileBSAC18.17 -0.18
BancoSantanderSAN3.65 -0.11
BanColombiaCIB 48.35 -0.58
BankofAmericaBAC29.13 -1.50
BankofMontrealBMO69.16 -2.49
tBankNY MellonBK 40.96 -0.41
BkNovaScotiaBNS53.41 -1.01
Barclays BCS 7.84 -0.27
BarrickGoldGOLD19.78-1.24
BauschHealthBHC22.52-1.92
BaxterIntl BAX84.27 -2.54
BectonDicknsnBDX242.69-3.46
BeiGene BGNE154.99-3.05
Berkley WRB69.99-4.05
BerkHathwy BBRK.B207.67-8.39
BerkHathwy ABRK.A 312619 -11682
BestBuy BBY78.31 -3.87
BeyondMeatBYND106.14-6.37
Bilibili BILI26.63 -0.94
Bio-TechneTECH193.01-4.82
Bio-RadLab ABIO360.80-8.20
Biogen BIIB310.08-17.37
BioMarinPharmBMRN89.82 -1.40
BioNTech BNTX33.88 0.13
BlackKnightBKI 67.36 -3.14
BlackRock BLK475.82-32.65
Blackstone BX 53.29 -2.71
tBoeing BA 287.76-17.83
tBookingHldgsBKNG1659.85-18.35
BoozAllen BAH71.68 -0.23
tBorgWarnerBWA30.59 0.38
BostonPropsBXP128.25-7.16
BostonSci BSX37.92 -1.47
BrightHorizonsBFAM155.55-8.70
Bristol-MyersBMY59.58 -2.46
BritishAmTobBTI 40.45 -0.70
BrixmorPropBRX18.38 -0.73
Broadcom AVGO273.95-11.93
BroadridgeFinlBR107.69-4.85
BrookfieldMgtBAM60.82 -2.56
BrookfieldInfrBIP51.74 -1.38
Brown&BrownBRO44.01 -2.22
Brown-Forman BBF.B62.50 -1.93
Brown-Forman ABF.A59.41 -1.73
Bruker BRKR44.36 -1.86
Bunge BG 47.85-2.68
BurlingtonStrsBURL221.24-12.73
CACI Intl CACI248.97-9.33
CBRE GroupCBRE56.54 -0.39
CDK GlobalCDK45.67 -1.79
CDW CDW116.08-8.76
tCF IndustriesCF 36.13 -0.93
CGI GIB 70.29 -2.25
tCH RobinsonCHRW69.87 -1.79
sCME GroupCME210.39-9.79
CMS EnergyCMS62.82-3.62
CNA Fin CNA42.77 -1.57
CNH Indl CNHI9.15 0.20
tCNOOC CEO139.52-4.31
CRH CRH34.21 -1.22
CSX CSX72.27 -2.78
CVS Health CVS59.33-3.32
CableOne CABO1568.17-31.83
tCabotOil COG13.51-1.15
CadenceDesignCDNS65.84 -3.04
CAE CAE27.38 -0.81
CaesarsEntCZR12.75 -0.20
CamdenPropertyCPT110.76-5.66
CampbellSoupCPB45.70 -0.94
CIBC CM77.63 -2.70
CanNtlRlwyCNI 85.56 -2.90
CanNaturalResCNQ25.41-1.46
CanPacRlwyCP251.81-5.12
Canon CAJ25.02 -0.33
CanopyGrowthCGC18.44-1.38
CapitalOne COF89.17 -3.65
CardinalHealthCAH52.25-2.76
Carlisle CSL145.75-6.36
Carlyle CG 28.87 -0.95
CarMax KMX88.19 -3.11
tCarnival CCL31.85 -1.29
CaseysGenStoresCASY170.31-3.74
Catalent CTLT52.45 -2.57Net
Stock Sym CloseChg
Caterpillar CAT123.27-4.98
tCelanese CE 91.73-5.14
tCenovusEnergyCVE7.46 -0.45
Centene CNC52.62 -1.77
tCenterPointEnerCNP24.16 0.08
CentraisElBrasEBR 7.53 -0.18
CenturyLink CTL12.08-0.67
CeridianHCMCDAY72.44 -1.40
Cerner CERN69.89 -2.52
CharlesRiverLabsCRL158.39-2.66
CharterCommsCHTR508.55-9.54
tCheckPointCHKP101.64-2.02
Chemed CHE440.42-11.01
tCheniereEnergyLNG47.88 -0.39
tCheniereEnerPtrsCQP33.73 -0.58
tChevron CVX94.13 -3.91
Chewy CHWY30.07 -0.67
tChinaEastrnAirCEA21.82 -0.43
ChinaLifeInsLFC11.68 -0.10
ChinaMobileCHL40.08 -0.76
ChinaPetrolSNP51.58 -0.17
tChinaSoAirlinesZNH26.63 -0.51
tChinaUnicomCHU 8.02 -0.15
Chipotle CMG755.55-91.74
Chubb CB 150.11-7.92
ChunghwaTelCHT35.42 -0.15
Church&DwightCHD71.86 -2.57
ChurchillDownsCHDN138.86-6.58
Ciena CIEN38.97 -1.42
Cigna CI 181.93-6.99
CincinnatiFinCINF97.66-5.47
Cintas CTAS269.55-14.36
tCiscoSystemsCSCO40.04-2.12
Citigroup C 64.45-3.73
CitizensFin CFG32.44 -1.25
CitrixSystemsCTXS102.97-3.83
ClarivateAnalyCCC20.54 -0.08
sClorox CLX168.700.67
Cloudflare NET21.94 -0.17
Coca-Cola KO54.93 -2.67
Coca-Cola EuroCCEP52.82 -1.25
Cognex CGNX44.56 -2.11
CognizantTechCTSH62.32 -0.96
ColgatePalmCL 70.15 -2.77
tColumbiaSportswrCOLM83.69 -0.70
Comcast ACMCSA41.05 -1.17
tComerica CMA53.21 -2.53
CommerceBcshrsCBSH63.83 -0.73
SABESP SBS13.16 -0.41
ConagraBrandsCAG26.37 -0.57
ConchoRscs CXO64.49-3.87
tConocoPhillipsCOP47.13-4.04
ConEd ED 83.19-4.50
ConstBrands BSTZ.B181.46-15.14
ConstBrands ASTZ175.66-15.31
tContinentalRscsCLR17.46-3.32
Cooper COO328.27-7.05
Copart CPRT84.59 -3.77
tCorning GLW24.03 -1.00
Corteva CTVA27.29 -1.21
CoStar CSGP669.11-13.23
Costco COST293.13-12.56
Coty COTY9.67 -0.36
CoupaSoftwareCOUP153.69-6.47
CousinsPropertiesCUZ36.76-2.60
tCredicorp BAP182.81-6.57
CreditAcceptanceCACC407.19-2.81
CreditSuisseCS 11.59 -0.60
CrowdStrikeCRWD57.50 -0.96
CrownCastleCCI 148.40-14.29
CrownHoldingsCCK70.24-4.28
CubeSmartCUBE30.51-1.74
Cummins CMI154.46-3.51
CypressSemiCY 23.05 -0.11
CyrusOne CONE63.74 -2.54
DEF
DISH NetworkDISH33.48-2.84
tDTE Energy DTE118.01-6.72
tDXC Tech DXC23.92-1.38
Danaher DHR147.05-5.14
tDarden DRI99.36-7.71
Datadog DDOG45.89 1.98
DaVita DVA79.23 -1.81
Deere DE159.99-6.93
tDellTechC DELL43.56-2.37
tDeltaAir DAL48.19 -1.40
DentsplySironaXRAY50.20 -0.68
DeutscheBankDB 8.98 -0.47
tDevonEnergyDVN15.67-1.05
DexCom DXCM281.483.23
tDiageo DEO144.04-4.19
tDiamondbkEnerFANG59.48-3.66
DigitalRealtyDLR123.19-7.19
tDiscoverFinSvcsDFS66.18 -2.82
DiscoveryBDISCB33.11 -1.64
tDiscoveryADISCA24.67-1.80
tDiscoveryCDISCK23.79-1.63
Disney DIS118.04-5.32
DocuSign DOCU83.21 -0.37
DolbyLab DLB66.44 -2.51
DollarGeneralDG157.66-5.01Net
Stock Sym CloseChg
tDollarTree DLTR85.30 -2.45
DominionEnerD 81.28-4.55
Domino's DPZ347.86-18.81
tDonaldson DCI 46.38 -0.78
DouglasEmmettDEI 39.19-2.34
Dover DOV105.24-2.57
tDow DOW39.55-2.80
DrReddy'sLabRDY42.09 -0.99
Dropbox DBX19.33 -0.55
DukeEnergyDUK94.99 -3.95
DukeRealty DRE33.88-2.32
tDunkin' DNKN69.54 -2.01
tDuPont DD 45.07 -1.89
Dynatrace DT 31.64 -0.94
tENI E 25.18 -0.52
tEOG Rscs EOG60.00-3.20
EPAM SystemsEPAM220.84-1.05
E*TRADE ETFC45.95 -1.82
EastWestBncpEWBC38.98 -1.54
EastmanChemEMN62.48-3.33
Eaton ETN93.24 -3.34
eBay EBAY35.04 -1.65
Ecolab ECL183.48-10.95
Ecopetrol EC 17.79-1.08
EdisonInt EIX 70.25-4.06
EdwardsLifeEW212.96-8.62
ElancoAnimalELAN28.13 -0.64
ElbitSystemsESLT147.57-6.81
ElectronicArtsEA102.74-3.80
EmersonElecEMR64.38 -2.25
Enbridge ENB37.66 -1.56
EncompassHealthEHC75.12 -2.26
EnelAmericasENIA8.52 -0.20
EnelChile ENIC4.36 -0.11
tEnergyTransferET 10.75 -0.03
EnphaseEnergyENPH48.76-3.11
Entegris ENTG51.31 -1.65
Entergy ETR120.80-4.85
tEnterpriseProdEPD22.89 -0.96
Equifax EFX145.09-8.30
Equinix EQIX597.49-32.35
tEquinor EQNR15.26 -0.56
Equitable EQH21.45-1.73
EquityLife ELS70.18-3.71
EquityResdntlEQR78.46-4.90
ErieIndemnity AERIE154.75-4.40
EssentialUtilWTRG46.34-3.97
EssexProp ESS296.69-20.25
EsteeLauderEL182.28-6.53
Etsy ETSY57.927.23
tEuronetWorldwideEEFT121.72-9.75
EverestRe RE 261.81-11.42
Evergy EVRG67.00 -2.58
EversourceEnerES 89.52 -3.94
ExactSciencesEXAS80.82 0.06
Exelixis EXEL18.42 -0.27
Exelon EXC45.14 -1.91
Expedia EXPE98.71 -2.48
ExpeditorsIntlEXPD69.13 -3.61
ExtraSpaceStEXR100.69-6.97
tExxonMobilXOM49.82-3.19
F5NetworksFFIV122.80-3.65
FMC FMC92.36 -4.53
Facebook FB 189.75-7.45
FactSet FDS278.52-10.68
FairIsaac FICO366.10-24.26
Fastenal FAST35.02 -0.94
tFederalRealtyFRT116.92-5.99
tFedEx FDX138.76-5.77
Ferrari RACE156.09-3.81
FiatChryslerFCAU12.36 -0.14
FidNatlFin FNF39.97 -1.27
FidNatlInfoFIS138.87-5.03
FifthThirdBncpFITB25.19-1.46
58.com WUBA55.01 -1.05
FirstAmerFinFAF59.33 -1.66
FirstRepBankFRC104.59-3.23
FirstEnergyFE 46.23 -2.07
Fiserv FISV108.54-4.33
FiveBelow FIVE101.19-4.41
FleetCorTechFLT265.67-18.53
Flex FLEX11.39 -0.58
tFlirSystems FLIR44.43-9.67
Floor&DecorFND52.89 -2.55
tFomentoEconMexFMX84.01 -2.90
tFordMotor F 6.97 -0.24
Fortinet FTNT102.64-3.62
Fortis FTS41.67 -1.56
Fortive FTV70.29 -0.39
FortBrandsHomeFBHS62.30 -2.29
FoxA FOXA31.34 -1.45
FoxB FOX30.99 -1.41
Franco-NevadaFNV112.66-5.42
tFranklinRscsBEN22.64 -0.37
FreeportMcMFCX9.80 -0.66
FreseniusMedFMS38.46 -0.38
GHI
GCI LibertyAGLIBA71.47 -3.25
GDS HoldingsGDS58.51 -0.56
GSXTecheduGSX42.00 -1.50
Galapagos GLPG216.42-17.49
Gallagher AJG99.08 -4.76
Gaming&LeisureGLPI44.61 -1.73
GardnerDenverGDI33.61-2.14
Garmin GRMN89.28 -1.10
Gartner IT 131.29-7.35
Generac GNRC105.62-5.25
GeneralDynamicsGD166.14-5.41
GeneralElec GE 10.39-0.56
GeneralMillsGIS 50.14 -2.00
tGeneralMotorsGM 30.71 -1.29
Genmab GMAB23.38 -0.62
Genpact G 39.77 -1.98
Gentex GNTX27.21 -0.77
tGenuinePartsGPC86.71 -3.47
sGileadSciencesGILD72.66 -2.04
GSK GSK41.59 -0.31
GlobalPaymentsGPN183.75-5.90
GlobeLife GL 95.48-5.26
GoDaddy GDDY70.17 -1.40
GoldFields GFI 6.39 -0.70
GoldmanSachsGS205.69-10.09
Graco GGG50.91-2.78
Grainger GWW279.79-5.06Net
Stock Sym CloseChg
Grifols GRFS23.48 -0.93
GuardantHealthGH 77.16-4.34
Guidewire GWRE108.53-2.80
HCA HealthcareHCA127.36-1.01
HDFC BankHDB54.99 -0.44
HD SupplyHDS39.19 -1.49
HP HPQ21.88 -0.83
tHSBC HSBC33.82 -0.80
Halliburton HAL17.39-1.01
HartfordFinlHIG51.96 -2.49
tHasbro HAS79.51 -2.99
HealthcareAmerHTA31.41-1.82
HealthpeakPropPEAK32.77-2.18
Heico HEI105.321.99
Heico A HEI.A85.17 2.74
HenryScheinHSIC62.52 -0.66
Hershey HSY151.96-6.42
tHess HES55.02 -0.86
HewlettPackardHPE12.58 -0.46
Hexcel HXL67.37 -3.01
Hill-Rom HRC99.22 -2.42
Hilton HLT95.83 -1.92
tHollyFrontierHFC32.36-3.62
Hologic HOLX47.69 -0.85
HomeDepotHD224.73-10.55
HondaMotorHMC25.92 -0.42
Honeywell HON159.55-6.73
HorizonTherapHZNP34.06 -1.07
HormelFoodsHRL42.53 -1.41
DR HortonDHI55.86 -0.71
tHostHotelsHST14.78 -0.11
tHuanengPowerHNP16.55 -0.12
Huazhu HTHT33.07 -0.79
Hubbell HUBB132.77-2.63
HubSpot HUBS175.66-5.19
Humana HUM314.33-14.34
JBHunt JBHT96.79 -3.88
HuntingtonBcshsHBAN12.35 -0.35
HuntingIngallsHII215.25-3.48
HyattHotelsH 76.82 -2.63
IAA IAA43.71 -1.38
tIAC/InterActiveIAC202.22-6.98
ICICI Bank IBN14.08 -0.36
IdexxLab IDXX250.15-9.30
IHS MarkitINFO71.64 -3.15
ING Groep ING 9.58 -0.30
tInvesco IVZ 14.60-0.86
IPG PhotonicsIPGP122.81-3.92
IQVIA IQV142.74-6.65
IcahnEnterprisesIEP62.46 -1.96
Icon ICLR156.68-3.05
IDEX IEX152.15-7.16
IllinoisToolWksITW170.13-5.86
tIllumina ILMN259.93-14.77
tImperialOil IMO21.78 -0.43
Incyte INCY75.84 -2.13
Infosys INFY10.62 -0.38
Ingersoll-RandIR 132.51-6.25
Ingredion INGR84.59-6.14
Insulet PODD183.753.74
Intel INTC55.83-3.82
ICE ICE91.82 -2.04
tInterContinentlIHG55.64 -1.37
IBM IBM133.11-6.64
IntlFlavors IFF122.23-1.21
IntlPaper IP 37.06 -1.76
Interpublic IPG21.80-1.19
InterXion INXN86.30-4.84
Intuit INTU268.77-11.32
IntuitiveSurgicalISRG544.62-14.91
InvitatHomesINVH28.94 -0.67
tIonisPharmaIONS53.29 -2.73
iQIYI IQ 24.42 0.16
IronMountainIRM31.20-1.85
tItauUnibancoITUB6.95 -0.04
JKL
JD.com JD 38.40 -1.52
JPMorganChaseJPM121.37-5.27
JackHenry JKHY154.55-6.00
JacobsEngg J 93.32-6.51
JamesHardieJHX18.56 -0.51
JazzPharmaJAZZ113.10-3.49
JefferiesFin JEF19.93-1.06
J&J JNJ139.12-4.56
JohnsonControlsJCI 37.90 -1.41
JonesLang JLL144.981.23
tJuniperNetworksJNPR21.74 -0.64
KB Fin KB 31.73 -0.35
KKR KKR28.85 -1.31
KLA KLAC147.990.72
KSCitySouthernKSU152.34-8.47
Kellogg K 61.02 -1.75
KeurigDrPepperKDP28.24 -0.49
KeyCorp KEY16.71-0.96
KeysightTechsKEYS92.40 -1.67
KilroyRealtyKRC74.67-4.72
KimberlyClarkKMB134.01-4.25
KimcoRealtyKIM17.68 -0.60
KinderMorganKMI19.52 -1.00
KinrossGold KGC5.34 -0.42
KirklandLakeGoldKL 33.79-2.61
Knight-SwiftKNX33.07 -0.91
tKohl's KSS38.92 -1.10
KoninklijkePhilPHG42.61 -0.89
tKoreaElcPwrKEP9.40 -0.50
tKraftHeinzKHC24.97 -0.67
Kroger KR 28.36 -0.39
L Brands LB 23.05 0.27
Line LN 48.80 0.49
LKQ LKQ29.72 -0.82
LPL FinancialLPLA81.34 -1.95
L3HarrisTechLHX201.94-8.38
LabCpAm LH 182.59-1.01
LamResearchLRCX285.70-10.90
LamarAdv LAMR85.65 -1.31
LambWestonLW 89.45 -3.09
LasVegasSandsLVS58.43 -0.73
Lear LEA110.42-0.85
Leidos LDOS105.11-5.71
Lennar A LEN62.99 -1.83
Lennar B LEN.B49.76 -1.42
LennoxIntl LII 239.83-3.81
LeviStraussLEVI17.53 -0.25
LibertyBroadbandALBRDA128.19-3.28Net
Stock Sym CloseChg
LibertyBroadbandCLBRDK129.85-3.51
LibertyGlobal ALBTYA19.99 -0.52
tLibertyGlobal CLBTYK18.99 -0.53
LibertyGlobal BLBTYB20.55 -0.75
LibertyFormOne CFWONK38.28 -1.51
LibertyFormOne AFWONA36.35 -1.41
LibertySirius CLSXMK44.66-2.77
LibertySirius ALSXMA44.83-2.65
EliLilly LLY129.19-4.34
tLincolnNationalLNC47.73-3.45
Linde LIN194.95-8.46
LiveNationEntLYV57.75 -3.01
LloydsBankingLYG 2.51 -0.11
LockheedMartinLMT384.60-16.30
tLoews L 46.21-2.74
LogitechIntlLOGI38.51 -0.72
Lowe's LOW107.62-5.68
lululemon LULU220.70-17.86
LumentumLITE74.80 -2.73
tLyft LYFT37.78-2.08
LyondellBasellLYB 70.90 -3.49
MN
M&T Bank MTB144.67-8.79
MDU RscsMDU29.18 -1.33
MGM ResortsMGM25.52 -1.19
MKS InstrumMKSI97.89 -4.98
tMPLX MPLX19.00-1.70
MSCI MSCI297.36-8.25
MadisonSquGardenMSG263.09-11.77
tMagellanMidMMP55.14 -1.86
MagnaIntl MGA45.52 -1.32
ManulifeFinMFC16.86 -0.69
tMarathonOilMRO7.93 -0.48
MarathonPetrolMPC47.93-4.34
Markel MKL1225.71-52.90
MarketAxessMKTX333.34-4.94
tMarriott MAR119.64-0.07
Marsh&McLenMMC106.88-5.71
MartinMariettaMLM230.98-3.71
MarvellTechMRVL20.55-1.81
Masco MAS43.10 -1.23
Masimo MASI167.16-0.25
MastercardMA285.82-12.22
MatchGroupMTCH64.80 -1.24
MaximIntProductsMXIM55.96 -1.59
McCormickMKC150.26-2.85
McCormickVtgMKC.V150.71-2.50
McDonaldsMCD201.00-9.10
McKesson MCK147.71-11.27
MedicalPropMPW21.49-1.72
Medtronic MDT100.98-5.17
tMelcoResortsMLCO17.98 -0.32
MellanoxTechMLNX119.07-0.75
MercadoLibreMELI600.00-32.05
Merck MRK78.08 -1.86
MetLife MET43.89-3.03
MettlerToledoMTD691.65-8.73
MicrochipTechMCHP89.88-4.89
MicronTechMU 50.58 -1.79
Microsoft MSFT158.18-11.99
MidAmAptMAA134.20-8.12
Middleby MIDD113.56-1.71
MitsubishiUFJMUFG4.85 -0.09
MizuhoFin MFG2.67 -0.06
MobileTeleSysMBT9.97 -0.33
sModerna MRNA26.16-3.00
MohawkIndsMHK123.34-2.49
MolinaHealthcareMOH124.18-4.55
tMolsonCoorsBTAP50.01 -1.73
Mondelez MDLZ54.46 -2.40
MongoDB MDB150.19-1.07
MonolithicPowerMPWR157.22-7.00
MonsterBevMNST63.74 -2.14
Moody's MCO244.07-16.94
MorganStanleyMS45.41 -1.83
MorningstarMORN146.14-8.99
tMosaic MOS16.55-0.90
MotorolaSolMSI168.81-8.94
Mylan MYL18.68 -0.86
NICE NICE162.66-5.28
NRG EnergyNRG34.50 -0.55
NVR NVR3746.04-103.46
NXP Semi NXPI114.64-4.83
Nasdaq NDAQ107.45-5.57
NationalGridNGG65.47 -1.28
NatlOilwellNOV18.82 -0.65
NatlRetailPropNNN52.45-4.26
Natura&CoNTCO20.06 -0.75
NetApp NTAP46.87 -1.61
Netease NTES321.93-23.92
Netflix NFLX371.71-7.53
NeurocrineNBIX91.95 -2.00
NewOrientalEducEDU132.63-1.12
NewResidInvtNRZ15.98 -0.78
NYTimes ANYT37.08 -0.34
NewellBrandsNWL15.24-1.12
Newmont NEM46.53-2.87
NewsCorp ANWSA11.93 -0.40
NewsCorp BNWS12.28 -0.45
NextEraEnergyNEE255.85-12.22
NielsenHoldingsNLSN18.58-1.71
Nike NKE88.55 -3.45
NiSource NI 27.30 -0.45
tNobleEnergyNBL15.12 -0.18
Nokia NOK3.96 -0.19
NomuraHoldingsNMR4.49 -0.27
Nordson NDSN149.46-5.95
NordstromJWN35.04 -1.34
NorfolkSouthernNSC184.28-5.79
NorthernTrustNTRS87.68 -1.69
NorthropGrumNOC331.57-2.75
NortonLifeLockNLOK18.93 -0.37
tNorwegCruiseNCLH34.74 -1.47
Novartis NVS86.02 -1.09
NovoNordiskNVO59.49 -1.61
Novocure NVCR77.28 -2.17
NuanceCommsNUAN21.49 -0.78
tNucor NUE41.81 -1.86
Nutanix NTNX23.30-9.33
tNutrien NTR39.53 -0.93
NVIDIA NVDA252.60-14.89
OPQ
OGE EnergyOGE40.49-2.63Net
Stock Sym CloseChg
ONEOK OKE67.55-5.74
OReillyAutoORLY370.47-7.22
tOccidentalPetrolOXY31.81-2.41
Okta OKTA123.83-3.99
OldDomFreightODFL198.20-8.08
OldRepublicORI20.52 -0.74
OmegaHealthcareOHI41.74-2.20
tOmnicom OMC69.52 -2.89
ON Semi ON 17.54 -0.82
OpenText OTEX41.83 -1.69
Oracle ORCL50.78 -1.27
Orange ORAN13.83 -0.09
Orix IX 79.92 -3.12
OwensCorningOC 55.46 -1.37
PG&E PCG16.33 -0.39
PNC Fin PNC130.62-8.09
POSCO PKX40.19 -0.93
tPPD PPD28.56 -0.25
tPPG Ind PPG103.59-5.50
PPL PPL30.99-2.25
PRA HealthSciPRAH94.26 0.11
PTC PTC76.03-4.40
Paccar PCAR67.77 -1.65
PackagingCpAmPKG91.92 -2.29
PagSeguroDigPAGS32.74-1.83
tPaloAltoNtwksPANW187.56-2.02
ParkerHannifinPH185.91-3.76
Paychex PAYX78.90 -3.38
PaycomSoftwarePAYC281.36-10.56
Paylocity PCTY129.56-5.71
PayPal PYPL107.84-1.27
Pearson PSO7.26 -0.11
PegasystemsPEGA89.91 -3.53
Peloton PTON28.72 -0.47
PembinaPipelinePBA36.56 -1.36
Pentair PNR39.61-2.24
Penumbra PEN174.753.06
People'sUtdFinPBCT14.47 -0.57
PepsiCo PEP136.37-5.61
PerkinElmerPKI84.32 -1.68
Perrigo PRGO51.82-8.63
tPetroChinaPTR39.72 -0.62
tPetroleoBrasilPBR12.08 -0.47
tPetroleoBrasilAPBR.A11.36 -0.39
Pfizer PFE34.10 -0.62
PhilipMorrisPM83.07 -3.18
tPhillips66 PSX74.26-6.07
Pinduoduo PDD35.18 0.65
PinnacleWestPNW93.61 -3.59
Pinterest PINS20.21 -0.10
PioneerNatRscsPXD122.67-2.82
tPlainsAllAmPipePAA13.54 -0.53
PlanetFitnessPLNT72.07 -3.70
Pool POOL216.39-3.62
PostHoldingsPOST100.60-0.90
tPrincipalFinPFG46.81 -2.14
Procter&GamblePG 113.50-6.66
ProgressivePGR76.28 -3.37
Prologis PLD86.71 -4.55
Proofpoint PFPT111.09-5.05
ProsperityBcshsPB 67.85 -2.56
tPrudentialFinPRU77.52-4.40
Prudential PUK33.67-2.60
tPublicServiceEntPEG52.87 -2.70
PublicStoragePSA211.31-16.92
PulteGroupPHM41.74 -0.33
Qiagen QGEN36.47 1.38
Qorvo QRVO94.80 -1.33
QualcommQCOM75.94 -3.72
QuestDiag DGX110.971.04
RS
RELX RELX24.69 -0.84
RPM RPM66.08 -3.38
RalphLaurenRL101.610.03
RaymondJamesRJF86.18 -3.85
Raytheon RTN193.26-7.04
RealtyIncomeO 72.89-6.87
ReataPharmRETA188.68-9.91
tRegencyCtrsREG58.46 -2.99
sRegenPharmREGN431.61-26.31
RegionsFin RF 13.85-0.73
tReinsGrp RGA128.55-7.49
RelianceSteelRS 104.49-4.13
RenaissanceReRNR179.35-9.05
RepublicSvcsRSG91.34-5.56
ResMed RMD162.72-3.20
tRestaurantBrandsQSR60.09 -1.56
RexfordIndlRealtyREXR47.12-2.88
ReynoldsCnsmrREYN29.00 -0.98
RingCentralRNG235.730.80
tRioTinto RIO47.26 -2.45
tRobertHalfRHI50.76 -1.50
Rockwell ROK186.20-8.96
RogersComm BRCI47.57 -0.73
Roku ROKU110.03-2.68
Rollins ROL37.66 -1.21
RoperTech ROP355.00-10.00
RossStoresROST111.94-7.26
RoyalBkCanadaRY75.99 -2.10
RoyalBkScotlandRBS4.68 -0.23
tRoyalCaribbeanRCL77.00-5.34
tRoyalDutchARDS.A43.94 -1.81
tRoyalDutchBRDS.B44.14 -2.18
RoyalGold RGLD101.73-5.47
Ryanair RYAAY73.01 -2.71
SAP SAP124.81-2.09
S&P GlobalSPGI267.15-15.62
SBA CommSBAC271.89-16.39
SEI InvestmentsSEIC59.21-4.03
SINOPEC SHI25.52 -0.05
SK TelecomSKM19.61 -0.01
SLGreenRealtySLG80.44-4.59
SS&C TechSSNC55.52-3.25
StoreCapitalSTOR33.48-2.93
SVB Fin SIVB211.37-12.93
Salesforce.comCRM172.15-6.72
Sanofi SNY48.16 -1.29
SantanderConsSC 25.60 -0.37
SareptaTherapSRPT107.67-5.96
tSasol SSL12.20 -0.51
tSchlumbergerSLB26.84-1.54
SchwabC SCHW41.91 0.49
ScottsMiracleGroSMG110.78-4.45
Sea SE 45.07 -1.35Net
Stock Sym CloseChg
Seagate STX48.36-2.72
SeattleGeneticsSGEN108.31-3.80
SempraEnergySRE141.42-5.45
tSensataTechsST 40.95 -2.14
ServiceCorpSCI 48.59 -1.78
ServiceNowNOW320.10-14.17
tShawComm BSJR18.07 -0.52
SherwinWilliamsSHW525.36-25.25
tShinhanFinSHG27.26 -0.65
Shopify SHOP438.37-32.81
Sibanye-StillwaterSBSW8.88 -0.87
SignatureBankSBNY131.51-4.86
tSimonPropertySPG125.80-6.43
SiriusXM SIRI 6.46 -0.33
Skyworks SWKS97.56-6.25
SlackTech WORK26.22 -0.39
SmartsheetSMAR45.55-3.14
tSmithAO AOS40.12 0.52
Smith&NephewSNN46.32 -1.22
Smucker SJM106.11-3.07
Snap SNAP14.66-1.01
SnapOn SNA147.01-2.44
SolarEdgeTechSEDG125.95-6.46
Sony SNE60.89 -3.05
Southern SO 62.88-3.31
SoCopper SCCO33.57 -1.46
tSouthwestAirLUV46.63 -2.27
tSpiritAeroSysSPR56.04-2.99
Splunk SPLK146.87-9.64
Spotify SPOT134.51-5.98
Sprint S 9.30 -0.25
Square SQ 79.31 2.72
StanleyBlackDckSWK136.13-6.08
Starbucks SBUX78.29 -2.38
StarsGroup TSG22.32-1.84
StarwoodPropSTWD22.82-1.43
StateStreetSTT69.38 -0.76
SteelDynamicsSTLD26.89 -0.97
Stericycle SRCL61.43 -0.30
Steris STE163.62-1.82
STMicroelecSTM26.76-1.78
StoneCo STNE41.85 0.28
Stryker SYK194.85-6.81
tSumitomoMitsSMFG6.28 -0.16
SunComms SUI 156.78-8.75
SunLifeFinancialSLF44.88 -1.68
SuncorEnergySU 27.64 -0.80
Suzano SUZ 8.48 -0.23
tSynchronyFinSYF29.68 -0.91
SyneosHealthSYNH62.74 -1.83
Synnex SNX126.53-7.29
Synopsys SNPS136.83-5.21
Sysco SYY69.68 -3.19
TUV
TAL EducationTAL55.16 -1.14
TC Energy TRP53.46 -2.36
TCF FinancialTCF38.49 -0.67
TD AmeritradeAMTD43.75 0.43
TE ConnectivityTEL83.19 -2.97
Telus TU 37.40 -0.46
TFS Fin TFSL21.07 -0.71
TIM Part TSU18.14 -0.38
TJX TJX60.12-3.87
T-MobileUSTMUS91.24 -2.41
TRowePriceTROW119.84-6.77
TaiwanSemiTSM53.29 -1.74
TakeTwoSoftwareTTWO107.84-1.63
TakedaPharmTAK17.63 -0.58
Tapestry TPR22.95 -0.57Net
Stock Sym CloseChg
tTargaResourcesTRGP32.27-2.47
Target TGT105.62-5.04
TataMotorsTTM9.72 -0.34
TechnipFMCFTI15.30 0.07
tTeckRscsBTECK10.26 -0.01
sTeladocHealthTDOC135.1518.29
TeledyneTechTDY339.17-15.99
Teleflex TFX337.10-8.20
Ericsson ERIC8.15 -0.32
TelefonicaBrasVIV11.94 -0.26
tTelefonica TEF 6.15 -0.11
TelekmIndonesiaTLK24.50 -0.82
10xGenomicsTXG72.73 -2.45
tTenaris TS 18.13 -0.78
Teradyne TER58.41 -3.02
Tesla TSLA679.00-99.80
TevaPharmTEVA12.21-0.81
TexasInstrumentsTXN113.13-5.66
tTextron TXT40.88 -0.97
ThermoFisherSciTMO297.08-12.08
ThomsonReutersTRI76.32 -1.24
3M MMM150.161.20
Tiffany TIF133.00-0.51
Toro TTC74.67 -2.54
tTorontoDomBkTD 52.00-2.96
tTotal TOT42.75 -1.16
ToyotaMotorTM131.40-3.73
TractorSupplyTSCO90.43 -1.06
TradeDesk TTD250.01-16.89
Tradeweb TW48.77 -1.23
TransDigmTDG549.47-15.16
TransUnionTRU90.10 -4.05
tTravelers TRV124.08-4.48
Trex TREX98.62 0.15
Trimble TRMB40.17-2.56
Trip.com TCOM30.01 -0.24
TruistFinl TFC47.55-3.15
Twilio TWLO110.91-2.05
Twitter TWTR33.01 -1.62
TylerTech TYL315.65-8.67
TysonFoodsTSN69.19 -1.48
UBS GroupUBS11.28 -0.50
UDR UDR47.01 -2.27
tUGI UGI37.19 -1.22
US Foods USFD34.24-2.19
Uber UBER32.45-2.00
Ubiquiti UI 134.19-0.83
UltaBeautyULTA265.38-7.38
tUnderArmour CUA12.55 -0.49
tUnderArmour AUAA13.99 -0.43
Unilever UN 53.81 -1.20
Unilever UL 54.75 -1.36
UnionPacificUNP159.62-5.16
tUnitedAirlinesUAL64.94 -1.59
UnitedMicroUMC2.49 -0.07
tUPS B UPS90.24 -3.49
UnitedRentalsURI129.64-2.08
tUS BancorpUSB47.52 -2.14
UnitedTechUTX132.18-6.20
UnitedHealthUNH253.92-9.08
UnivDisplayOLED149.17-4.79
UniversalHealthBUHS128.24-6.97
VEREIT VER8.91 -0.70
tVF VFC73.20 -3.19
VICI Prop VICI24.80 -0.84
VailResortsMTN212.22-8.15
tVale VALE9.92 -0.26
tValeroEnergyVLO66.19-5.53
VarianMedVAR126.10-4.07
VeevaSystemsVEEV144.43-3.06
Ventas VTR55.01-4.48Net
Stock Sym CloseChg
VeriSign VRSN190.54-5.31
VeriskAnalyticsVRSK155.79-7.74
Verizon VZ 55.06 -2.08
VertxPharmVRTX223.30-8.74
tViacomCBS BVIAC23.89 -0.55
tViacomCBS AVIACA28.30 -0.89
Vipshop VIPS12.25-0.76
VirginGalacticSPCE21.97-6.78
Visa V 180.01-7.20
tVistraEnergyVST20.59-1.09
VMware VMW135.63-8.64
Vodafone VOD17.99 -0.64
tVornadoRealtyVNO54.43-3.07
VoyaFinancialVOYA55.20 -1.93
VulcanMatlsVMC118.72-2.30
WXYZ
WABCO WBC135.11-0.09
WEC EnergyWEC95.56 -4.73
WEX WEX188.29-11.54
W.P.Carey WPC80.73-5.94
tWPP WPP47.92-9.78
Wabtec WAB68.70 -2.18
tWalgreensBootsWBA46.24 -1.43
Walmart WMT110.40-3.38
WasteConnectionsWCN95.50 -4.37
WasteMgt WM113.62-7.31
tWaters WAT198.82-3.78
Watsco WSO160.81-1.69
tWayfair W 70.35 -0.80
tWellsFargoWFC42.47 -1.67
WelltowerWELL75.58-5.14
WestPharmSvcsWST154.81-3.49
WesternDigitalWDC55.17-4.45
tWesternMidstrmWES12.61-0.80
WesternUnionWU22.71 -1.10
tWestlakeChemWLK52.39-3.90
tWestpacBankingWBK15.64 -0.44
WestRock WRK32.72-2.14
WeyerhaeuserWY 26.37 -1.03
WheatonPrecMetWPM30.96 -1.61
Whirlpool WHR131.45-4.66
tWilliams WMB18.90 -0.32
WillisTowersWLTW194.53-9.91
Wipro WIT 3.56 -0.08
Wix.com WIX134.121.62
WoodwardWWD107.29-5.12
WooriFin WF 24.17 -0.15
Workday WDAY171.20-4.16
WynnResortsWYNN111.160.41
XP XP 35.45 -0.75
XPO LogisticsXPO76.01-7.02
XcelEnergy XEL64.85-3.50
Xerox XRX33.83-1.90
tXilinx XLNX79.49 -3.11
Xylem XYL80.66 -3.27
Yandex YNDX40.13 -1.37
tYumBrandsYUM92.67 -4.83
YumChina YUMC43.75 0.24
ZTO ExpressZTO23.33 -0.43
ZayoGroupZAYO34.90 0.02
ZebraTech ZBRA213.93-3.88
Zendesk ZEN79.91 -3.13
Zillow C Z 54.62 -2.46
Zillow A ZG 54.36-3.18
ZimmerBiometZBH139.95-6.61
ZionsBancorpZION40.59 -1.22
Zoetis ZTS133.95-2.20
sZoomVideo ZM113.556.67
Zscaler ZS 49.74 -1.59
Zynga ZNGA6.75 -0.13Net
Stock Sym CloseChg
ABC
ABB ABB21.95 -0.47
ACADIA PharmACAD39.10 -1.12
AECOM ACM46.11 -1.75
AES AES18.29 -0.40
tAflac AFL44.40 -2.15
AGNC Invt AGNC17.57 -0.71
Ansys ANSS244.15-26.04
ASETech ASX 4.56 -0.15
ASML ASML277.23-9.09
AT&T T 35.73 -1.37
AbbottLabsABT79.19 -2.17
AbbVie ABBV85.42 -2.99
tAbiomed ABMD153.97-0.12
Accenture ACN186.44-9.23
ActivisionBlizATVI58.33 -1.04
Adobe ADBE337.52-13.82
tAdvanceAutoAAP134.13-0.41
AdvMicroDevicesAMD44.01-3.48
tAegon AEG3.50 -0.16
AerCap AER52.14 -2.21
AgilentTechsA 77.43 -0.68
AgnicoEagleAEM49.40 -1.56
AirProductsAPD224.09-11.43
AkamaiTechAKAM89.31 -3.23
tAlaskaAir ALK52.96-4.41
Albemarle ALB80.80-4.85
Alcon ALC61.51 -1.68
AlexandriaRlEstARE154.68-8.40
tAlexionPharmALXN92.09 -2.69
Alibaba BABA205.03-3.71
AlignTech ALGN223.97-3.57
Alleghany Y 704.87-38.37
Allegion ALLE118.18-5.48
Allergan AGN189.52-3.67
AlliantEnergyLNT54.95 -2.88
Allstate ALL109.92-5.81
tAllyFinancialALLY25.39 -0.58
AlnylamPharmALNY112.49-5.56
Alphabet CGOOG1318.09-75.09
Alphabet AGOOGL1314.95-75.52
Alteryx AYX132.94-3.84
AlticeUSA ATUS26.26 -1.18
Altria MO40.30 -1.82
Amarin AMRN14.67-1.60
Amazon.comAMZN1884.30-95.29
tAmbev ABEV3.25 -0.32
Amcor AMCR9.46 -0.30
Amdocs DOX66.19 -1.88
Amedisys AMED186.29-2.58
tAmerco UHAL300.24-32.38
Ameren AEE81.57 -3.64
AmericaMovilAMX15.91 -0.54
tAmerAirlinesAAL20.60-1.71
AmCampus ACC45.12-2.74
AEP AEP91.86-5.57
AmerExpressAXP112.81-5.69
AmericanFinAFG97.19 -3.09
AmHomes4RentAMH25.68-1.46
AIG AIG43.41 -1.59
AmerTowerREITAMT232.93-9.74
AmerWaterWorksAWK127.78-5.26
AmericoldRealtyCOLD31.10 -1.24
AmeripriseAMP146.18-9.82
AmerisourceBrgnABC86.59-7.12
Ametek AME87.36 -3.75
Amgen AMGN203.50-11.04
Amphenol APH92.58 -3.09
AnalogDevicesADI107.72-6.50
Anaplan PLAN44.03-14.06
AngloGoldAshAU 19.42-1.66
tAB InBev BUD60.21-6.08
AnnalyCap NLY9.21 -0.58
Anthem ANTM257.86-10.29
Aon AON212.22-10.27
Apache APA25.07 0.64
ApartmtInv AIV49.53-3.33
ApolloGlbMgmtAPO42.31 -0.89
Apple AAPL273.52-19.13
ApplMaterialsAMAT57.00 -2.81
AptargroupATR102.40-2.28
Aptiv APTV77.98 -3.12
Aramark ARMK35.66-3.34
ArcelorMittalMT14.28 -0.43
ArchCapitalACGL42.42 -1.41
ArcherDanielsADM37.62-2.25
Arconic ARNC30.38 -1.47
arGEN-X ARGX143.54-6.97
AristaNetworksANET193.18-9.96
ArrowElec ARW67.80 -3.38
AscendisPharmaASND130.020.26
AspenTechAZPN104.99-8.60
Assurant AIZ126.89-5.62
AstraZenecaAZN45.07 -1.55
Athene ATH43.13-2.54
Atlassian TEAM143.00-3.50
AtmosEnergyATO107.20-4.89
Autodesk ADSK180.65-10.02
Autohome ATHM77.20 -3.52
Autoliv ALV67.51 -2.12Thursday, February 27, 2020BIGGEST 1,000 STOCKS
CLPS CLPS 2.53 -9.9
CNOOC CEO 139.15 -3.0
CNS Pharm CNSP 3.40 2.9
CNX MidstreamCNXM11.22 -5.6
CNX ResourcesCNX 4.75 -3.5
CONSOL CoalCCR 7.31 -5.1
CONSOL EnergyCEIX 4.94 0.7
CSI CompresscoCCLP 1.59 -3.3
Curo CURO 8.62 -0.4
CVB Fin CVBF 19.40 -3.0
CVR Energy CVI 28.49 -2.3
CVR Partners UAN 1.95 -7.9
CYREN CYRN 1.05 -6.2
Cabot CBT 36.40 -4.3
CabotOil COG 13.50 -7.8
CadenceBancorpCADE 14.11 -3.7
Caesarstone CSTE 11.04 -4.8
Cal-MaineFoodsCALM 35.26 -0.5
Caleres CAL 10.54 -1.3
CallonPetrol CPE 1.98 -8.5
CanadaGoose GOOS 25.66 -0.2
CannTrust CTST 0.64-10.0
CapOneFinlPfdJCOFpJ24.40 -0.5
CapitalOnePfdFCOFpF25.58 0.4
CapitalSouthwestCSWC18.76 -3.0
CapitolFedFin CFFN 12.40 -3.5
Capri CPRI 23.88 -0.4
CapStarFin CSTR 14.07 -6.7
CapsteadMtgPfdECMOpE24.63 -1.2
CaraTherap CARA 14.60 -3.2
Carnival CCL 30.19 -3.9
Carnival CUK 29.10 -1.7
CarpenterTechCRS 38.02 -5.2
CarrolsRestr TAST 3.75 -9.3
Cars.com CARS 8.16 -7.5
CasperSleep CSPR 8.85 -6.6
CastlightHealthCSLT 0.98 -6.6
CastorMaritimeCTRM 0.81 -8.5
CedarFairRec FUN 41.84 0.2
Celanese CE 91.71 -5.3
Celcuity CELC 8.50 -4.1
CenovusEnergyCVE 7.27 -5.7
CentennialRscCDEV 2.05 -7.4
CenterPointPfdBCNPpB44.11 0.3
CenterPointEnerCNP 23.60 0.3
CenterStateBankCSFL 21.06 -6.1
CentraisElBrasPfEBR.B 7.69 -4.5
CentralPacFin CPF 25.01 -3.5
CntlValCmntyBkCVCY 18.13 -1.1
ChaparralEnergyCHAP 0.43-11.1
Charles&ColvardCTHR 0.82 -0.3
SchwabPfdC SCHWpC25.53 -0.6
ChathamLodgingCLDT 14.21 -5.7
CheckPoint CHKP100.43 -1.9
Cheesecake CAKE 33.70 -4.3
ChembioDiagnCEMI 3.55 3.1
ChemungFinl CHMG36.85 -3.5
CheniereEnergyLNG 45.18 -0.8
CheniereEnerPtrsCQP 31.89 -1.7
CherryHillPfdACHMIpA24.94 -0.9
ChesapeakeEnPfdCHKpD11.07 -4.9
ChesapeakeEnerCHK 0.25-15.7
Chevron CVX 94.08 -4.0
Chiasma CHMA 4.12 1.8
ChimeraInvPfdDCIMpD25.02 1.3
ChinaCeramicsCCCL 0.50 -7.3
ChinaCustRelatCCRC 7.43 -9.5
ChinaEastrnAirCEA 21.52 -1.9
ChinaGreenAgCGA 2.26 -1.8
ChinaInternet CIFS 0.57 -9.3
ChinaSoAirlinesZNH 26.58 -1.9
ChinaTelecom CHA 37.55 -2.4
ChinaUnicom CHU 8.01 -1.8
ChinaXDPlasticsCXDC 1.08 -8.3
ChinaYuchai CYD 12.40 0.6
ChurchillCapIIICCXX.U10.40 -0.3
CimarexEnergyXEC 30.62 -9.5
Cinemark CNK 23.70 -1.2
CinerRscs CINR 14.75 -0.3
CiscoSystemsCSCO 40.01 -5.0
CitigroupPfdS CpS 25.65 -0.3
ClearChannelOutdrCCO 1.97 4.9
ClearSignTechCLIR 0.67-11.5
Cleveland-CliffsCLF 5.72 -9.8
CocaColaCon COKE200.52 -4.3
Codexis CDXS 12.46 2.2
CoffeeHoldingJVA 3.45 -5.2
ColonyBankcorpCBAN 14.65 -1.9
ColonyCapital CLNY 4.04-10.0
ColumbiaPropertyCXP 18.86 -7.0
ColumbiaSportswrCOLM 81.46 -0.8
Comerica CMA 52.95 -4.5
CommVehicle CVGI 4.16 -6.7
CiaSiderurgicaSID 2.46 -2.7
CerveceriasUnidCCU 16.01 -0.4
52-Wk %
Stock Sym Hi/Lo Chg
Continued From Page B6
New Highs and Lows|WSJ.com/newhighs
RegencyCtrs REG 58.37 -4.9
Regis RGS 12.23 -0.5
ReinsGrp RGA128.53 -5.5
RenaissancePfdCRNRpC25.07 0.3
Renasant RNST27.91 -1.3
RepublicBcpKYARBCAA36.55 -5.1
ResoluteForestRFP 2.61 -4.0
ResourcesConnectRECN12.34 -3.2
RestaurantBrandsQSR 59.08 -2.5
RetailOppor ROIC 15.30 -5.0
RetailPropofAmerRPAI 10.60 -5.0
RetailValue RVI 30.04 -4.9
ReWalkRoboticsRWLK 0.70 -8.0
RiceBranTech RIBT 1.15 -2.0
RioTinto RIO 47.01 -4.9
RiverviewBncpRVSB 6.57 -5.3
RobertHalf RHI 50.25 -2.9
RosehillRscs ROSE 0.70 -2.6
RoyalCaribbeanRCL 70.50 -6.5
RoyalDutchA RDS.A43.94 -4.0
RoyalDutchB RDS.B44.06 -4.7
RumbleON RMBL 0.22-11.8
RuthsHospitalityRUTH18.26 -3.9
RyderSystem R 35.36 -0.8
RymanHospitalityRHP 70.76 -0.3
Seacor CKH 36.14 -4.0
SITE Centers SITC 11.58 -5.4
SitoMobile SITO 0.18 -9.3
SM Energy SM 5.84 -8.6
SPI Energy SPI 1.11 -3.6
SabineRoyaltySBR 32.14 -2.9
Sabre SABR14.49-10.2
SachemCapitalSACH 3.92 -3.6
SafeBulkers SB 1.11 1.6
SafeBulkersPfdDSBpD 18.12 -4.0
Safe-T SFET 1.78 -8.6
SafeguardSci SFE 8.92 -4.3
SageTherap SAGE50.01-18.3
SalemMedia SALM 1.21 -0.8
SandRidgeEnergySD 1.92 -1.9
SangamoTherapSGMO 6.43 -3.3
Sanmina SANM25.78 -4.9
Sasol SSL 11.93 -4.0
Satrn JCPen HJV 4.97 -2.5
SaulCenters BFS 46.16 -2.6
SchlumbergerSLB 26.82 -5.4
SchnitzerSteelSCHN15.81 -2.6
Scholastic SCHL 30.66 -1.4
ScorpioBulkersSALT 2.71 8.5
ScorpioTankersSTNG16.61 7.3
Seaboard SEB3400.001.9
SealedAir SEE 31.98 -2.2
SeanergyMaritimeSHIP 0.22-16.6
SeaspanPfdI SSWpI23.75 -3.9
SelectInterior SIC 7.65 -1.7
SelectiveIns SIGI 59.54 -5.4
Semtech SMTC38.96 -6.8
SensataTechsST 40.94 -5.0
SensientTech SXT 50.37 -3.2
SeritageGrowthSRG 34.76 -2.6
ServicePropertiesSVC 18.22 -3.2
Servotronics SVT 9.20 -6.6
SesenBio SESN 0.71 -5.1
ShawComm BSJR 18.06 -2.8
ShellMidstreamSHLX16.01 -3.6
ShiftPixy PIXY 6.19 4.2
ShilohIndustriesSHLO 3.16 -1.8
ShinhanFin SHG 27.24 -2.3
Sientra SIEN 4.33 -6.6
SifyTech SIFY 1.03 -9.7
SilverBowRscsSBOW 2.74 -8.6
SimonPropertySPG 125.02 -4.9
SinclairBroadcastSBGI 22.00 0.3
SinoGlobalShipSINO 0.36 0.1
SiNtxTech SINT 0.53 -5.0
SixFlags SIX 24.91 0.2
SkyWest SKYW43.53 -1.2
SmartSand SND 1.55 -8.7
SmileDirectClubSDC 7.17 -2.4
SmithAO AOS 38.76 1.3
SolarCapital SLRC 19.01 -1.0
SolidBiosci SLDB 2.69 1.2
SonocoProductsSON 49.88 -3.3
SotherlyHotelsPfBSOHOB24.46 -1.5
SotherlyHotelsPfCSOHOO24.05 -4.1
SotherlyHotelsSOHO 5.03 1.1
SouthernNt2015ASOJA 25.70 -0.1
SouthernNts20SOJD 25.06 -0.8
SouthwestAir LUV 45.64 -4.6
SouthwestGasSWX 68.74 -3.7
SouthwesternEnerSWN 1.15 -7.8
SpectrumPharmSPPI 2.40 -8.0
SpiritAeroSys SPR 55.89 -5.1
SpiritAirlines SAVE29.75 -9.6
SpiritofTexas STXB 19.03 -3.2
SpokHoldings SPOK 9.73 -4.1
SpragueRscs SRLP 12.49 -5.9
StanleyB&D UnSWT 92.50 -3.4
StarBulkNts22SBLKZ24.66 -1.8StarGroup SGU 8.86 -1.9
Starrett A SCX 4.45 -3.5
StateAutoFin STFC 26.80 -5.5
StealthBioTherMITO 1.78 -7.1
StealthGas GASS 2.76 -2.1
StemlineTherapSTML 5.77 -5.5
SterlingBancorpSTL 16.70 -5.5
SterlingBncpPfdASTLpA26.31 -0.7
Stoneridge SRI 20.00-12.3
Stratasys SSYS 15.12-13.1
SuburbanPropaneSPH 19.23 -3.4
SumitomoMitsSMFG 6.27 -2.5
SummitFin SMMF22.31 -7.2
SummitHotelPropINN 9.27 -6.0
SummitMidstreamSMLP 2.17 -5.8
SummitWirelessWISA 0.31 -8.1
Sunoco SUN 27.02 -7.3
SunstoneHotelInvSHO 11.15 -3.2
Sunworks SUNW 0.66 -2.1
Surmodics SRDX 35.42 -2.6
Synacor SYNC 1.10 -1.8
Synalloy SYNL 8.74 20.4
SynchronyFin SYF 29.39 -3.0
SynovusFin SNV 29.47 -4.7
TCG BDC CGBD 12.04 -3.3
THL Credit TCRD 5.65 -5.1
TOP Ships TOPS 0.30-10.4
TailoredBrandsTLRD 2.82 1.5
TalosEnergy TALO 13.51 -9.2
Tanger SKT 11.48 -0.8
Tantech TANH 1.02 -1.0
TargaResourcesTRGP 31.76 -7.1
TargaRscsPfdANGLSpA24.93 -0.4
TaroPharm TARO 69.74 -4.3
TaronisTech TRNX 0.32 -7.9
TasekoMines TGB 0.36 -6.2
Team TISI 12.67 -3.3
TeckRscsB TECK 9.69 -0.1
TeekayLNG unTGP 11.22 15.9
TejonRanch TRC 15.49 -2.9
Telefonica TEF 6.14 -1.8
Telephone&DataTDS 19.88 -6.7
Tellurian TELL 3.67-16.5
Tenaris TS 18.07 -4.1
Teradata TDC 19.45 -4.4
Terex TEX 21.72 -2.1
TesscoTech TESS 6.02 -4.4
TetraphasePharmTTPH 1.81-10.3
TexasCapBcshsTCBI 49.60 -4.6
Textron TXT 39.45 -2.3
TherapeuticsMDTXMD 1.62 -6.7
TheratechnologiesTHTX 2.09 -2.9
Thermon THR 18.67 -3.2
36Kr KRKR 5.21 -2.4
Tidewater TDW 12.92 -4.4
Tilly's TLYS 6.13 -1.2
Tilray TLRY 14.00 -8.5
TItanIntl TWI 1.88 14.6
TitanMachineryTITN 10.34 -5.4
TorontoDomBkTD 51.89 -5.4
Total TOT 42.75 -2.6
TransAtlPetrolTAT 0.30 -2.2
TransGlobeEnerTGA 1.02 -5.3
Transocean RIG 3.00-12.2
TransportadGasTGS 5.42 -3.3
Travelers TRV 124.04 -3.5
Travelzoo TZOO 7.49 -6.6
TrecoraResourcesTREC 5.81 -6.0
TreeHouseFoodsTHS 37.09 -5.6
TriCoBancsharesTCBK 34.30 -2.0
TriMas TRS 24.00-10.8
Trinseo TSE 21.41 -7.4
TripAdvisor TRIP 21.94 -3.8
TriplePtVent TPVG 12.17 -4.9
trivago TRVG 1.70 -2.1
TrueBlue TBI 14.21 -0.3
TrustcoBank TRST 7.11 -4.2
Trustmark TRMK28.29 -2.9
TsakosEnergyPfdETNPpE19.75 -2.8
TsakosEnergyPfdFTNPpF20.27 -4.1
TsakosEnergyTNP 2.29 0.8
TufinSoftwareTUFN 11.61 -1.7
Tuniu TOUR 1.50 -1.9
TurtleBeach HEAR 5.83 -2.3
TwinDisc TWIN 8.05 -6.8
UGI UGI 37.14 -3.2
UMH PropPfdBUMHpB25.53 -0.2
USA CompressionUSAC 13.61 -4.4
USA Truck USAK 4.95 -0.6
USCellularNt63UZB 25.10 -0.1
US Cellular USM 29.84 -5.9
US Concrete USCR 25.86 -6.3
USD PartnersUSDP 8.44 -3.4
US Ecology WtECOLW 7.10-13.8
US Ecology ECOL 44.00 -9.4
US Gold USAU 0.65 -6.1
USWellServicesAUSWS 1.01 -5.9
UnderArmour CUA 12.37 -3.8
UnderArmour AUAA 13.70 -3.0UnitedAirlinesUAL 61.20 -2.4
UnitedBkshrsWVUBSI 30.02 -4.5
UnitedNatFoodsUNFI 5.82 -5.4
UPS B UPS 89.89 -3.7
UnitedSecBcshrsUBFO 9.26 -3.6
US Bancorp USB 47.51 -4.3
USBrentOilFd BNO 16.28 -2.7
USComdtyIndxFdUSCI 31.64 -1.6
USGasolineFdUGA 25.87 -3.9
US NatGas UNG 13.32 -4.4
UnitedStatesOilFdUSO 9.60 -4.0
US Steel X 7.55 -5.9
US12mthNtlGasUNL 7.27 -2.6
US12moOilFd USL 18.43 -3.0
Univar UNVR16.50 -4.5
UnivInsuranceUVE 21.98 -3.9
UnivLogistics ULH 15.65 -2.4
UnivStainless USAP11.90 -5.2
UnumGroup UNM 23.55 -5.3
Upwork UPWK 6.80 7.3
Ur-Energy URG 0.41 -5.0
UraniumEner UEC 0.66 -5.5
Usio USIO 1.53 -9.2
VF VFC 73.20 -4.2
VOC Energy VOC 3.42 -3.8
VOXX Intl VOXX 3.06 -2.4
Valaris VAL 2.78 -5.0
Vale VALE 9.66 -2.6
ValeroEnergy VLO 65.76 -7.7
Valhi VHI 1.22 -5.9
VarexImaging VREX23.09 -1.0
Vedanta VEDL 7.01 -1.9
Veoneer VNE 11.25 -2.3
VeraBradley VRA 8.01 -4.7
Veritiv VRTV11.24 -2.1
VermilionEnergyVET 9.96 -9.6
ViacomCBS AVIACA27.65 -3.0
ViacomCBS BVIAC 23.07 -2.3
Viad VVI 51.18 -2.6
VikingTheraWtVKTXW 4.43 -6.4
VikingTherap VKTX 5.85 -4.3
VillageFarms VFF 3.90 -4.4
VillageSuper AVLGEA20.62 -1.3
VinceHolding VNCE10.19 -4.6
ViomiTech VIOT 6.35 -1.2
ViperEnergyPtrsVNOM17.74 -7.0
VishayPrecisionVPG 27.45 -3.2
VislinkTech VISL 0.15 -8.5
VistraEnergy VST 20.46 -5.0
VistraEnergyWtVST.WS.A 1.02 -4.7
Vivus VVUS 1.87-10.5
VoltInfoSci VOLT 1.85 -5.1
VornadoRealtyVNO 54.43 -5.3
VoyagerTherapVYGR10.32 -3.9
Vuzix VUZI 1.50 -4.1
W&T OffshoreWTI 2.55 -2.4
WPP WPP 47.92-16.9
WSFS FinancialWSFS36.00 -5.8
WabashNationalWNC 10.61 -2.2
Waddell&ReedFinWDR 14.07 -4.8
WalgreensBootsWBA 45.55 -3.0
WarriorMetCoalHCC 16.07 3.7
Waters WAT197.04 -1.9
Wayfair W 67.41 -1.1
WebsterFin WBS 39.18 -4.1
Weidai WEI 2.08 -5.5
WeisMarkets WMK35.11 -2.3
WellsFargoPfdAZWFCpZ24.84 -1.0
WellsFargo WFC 42.43 -3.8
WellsFargoPfdTWFCpT25.15 0.1
WesBanco WSBC31.15 -2.1
WescoIntl WCC 41.59 -4.6
WesternMidstrmWES 12.48 -6.0
WestlakeChemWLK 52.37 -6.9
WestpacBankingWBK 15.63 -2.7
WestwaterRscsWWR 1.57 -4.2
Westwood WHG 25.17 -2.5
WeycoGroup WEYS21.71 -3.6
WhitingPetrol WLL 1.31-24.3
Wiley A JW.A 37.10 -3.3
Wiley B JW.B 37.90 -2.3
WillametteValleyWVVI 6.53 -1.4
Williams WMB18.31 -1.7
WintrustFin WTFC55.38 -3.6
WirelessTel WTT 1.10 0.8
WorthingtonIndsWOR 32.91 -4.5
XeniaHotels XHR 15.69 -7.6
XerisPharm XERS 3.52 -6.5
Xilinx XLNX79.43 -3.8
XinyuanRealEstXIN 3.00 -2.6
YRC WorldwideYRCW 1.77 -7.5
YatraOnline YTRA 2.49-15.1
YirenDigital YRD 4.00 -0.5
YoungevityIntlYGYI 1.14 -9.5
YumBrands YUM 92.65 -5.0
ZionsBancorpPfdHZIONN25.00 -0.2
Zogenix ZGNX18.27 -9.1
Zuora ZUO 12.87 -4.4
ZynerbaPharmaZYNE 3.93-11.0OxfordLanePfd2027OXLCP24.31 -0.8
OxfordLane OXLC 7.97 -4.5
OxfordLanePfdOXLCO25.11 -0.7
PAM TransportPTSI 39.55 -1.6
PBF Logistics PBFX 18.72 -3.5
PCB Bancorp PCB 13.61 -7.3
PDC Energy PDCE 16.49 -4.9
PDS Biotech PDSB 1.26 -1.6
PLDT PHI 18.99 -1.6
PNC Fin PfdP PNCpP26.28 -0.7
PPD PPD 27.78 -0.9
PPG Ind PPG 103.56 -5.0
PQ Group PQG 13.03 -6.6
PRGX Global PRGX 3.63 -6.7
PacBiosciCA PACB 3.17 4.1
PacificDrilling PACD 1.05 5.9
PacificMercBncpPMBC 6.51 -0.6
PacWestBancorpPACW32.46 -4.9
PagerDuty PD 17.98 -4.7
PalatinTech PTN 0.46-10.2
PaloAltoNtwksPANW182.62 -1.1
PampaEnergiaPAM 11.62 -2.5
PangaeaLogisticsPANL 2.63 -2.4
PanhandleOil&GasPHX 5.67 -0.3
ParamountGroupPGRE 12.51 -5.9
ParkAerospacePKE 14.18 -2.9
ParkHotels PK 17.67 -3.5
Park-Ohio PKOH 24.74 -6.0
ParsleyEnergyPE 12.42 -5.4
PattersonUTIEnPTEN 5.45 -7.0
PeabodyEnergyBTU 5.03 8.0
PebblebrookHotelPEB 20.41 -4.0
PennVirginia PVAC 11.71 -9.4
PA Reit Pfd DPEIpD 15.80 -4.5
PA Reit PEI 2.38 0.4
PA Reit Pfd BPEIpB 13.16 -9.2
PennREITPfdCPEIpC 11.96 -6.3
People'sUtahBncpPUB 24.98 -4.6
PeoplesBncpOHPEBO 29.21 -3.7
PerdoceoEducPRDO 14.02 -4.8
PermianBasin PBT 3.44 0.3
PermRock PRT 4.55 -3.9
Personalis PSNL 8.31 -1.8
PetroChina PTR 39.56 -1.5
PetroleoBrasil PBR 11.71 -3.7
PetroleoBrasilAPBR.A11.06 -3.3
Phillips66 PSX 74.24 -7.6
PhoenixNewMediaFENG 1.76 -2.7
PitneyBowes PBI 2.96 4.7
PlainsAllAmPipePAA 13.02 -3.8
PlainsGP PAGP 13.23 -3.6
PlanetGreen PLAG 1.53 2.5
Plantronics PLT 13.06 0.7
PlayaHotels PLYA 5.62 -8.5
PlusTherap PSTV 1.77 0.8
PolarityTE PTE 1.29 -1.5
PolyOne POL 24.33 -5.3
Popular BPOP 47.19 -2.8
PortolaPharm PTLA 9.78-18.8
Precigen PGEN 3.71-16.0
Precipio PRPO 1.22 -6.1
PredictiveOncologyPOAI 2.06 -5.0
PrefApartmentAPTS 9.46 -2.9
PrincipalFin PFG 46.46 -4.4
PriorityTechn PRTH 1.56-27.9
ProspectCapitalPSEC 5.52 -5.1
ProtectiveInsBPTVCB14.96 -3.2
ProvidentFinSvcsPFS 20.67 -4.1
PrudentialFin PRU 77.26 -5.4
PublicServiceEntPEG 52.86 -4.9
PulseBiosciencesPLSE 6.33 -3.7
PyxisTankers PXS 0.80 -6.1
PyxusIntl PYX 3.08-12.3
PzenaInvtMgmtPZN 6.36 -4.3
QEP ResourcesQEP 1.62 -2.3
QVC Nts 2068QVCC 23.79 -1.3
Qumu QUMU 1.69 -1.7
Quotient QTNT 6.02 1.6
QurateRetailBQRTEB 5.89 -3.4
QurateRetailAQRTEA 5.65 -5.0
RBB Bancorp RBB 17.01 -6.1
REV REVG 8.04 -8.7
RLJ Lodging RLJ 13.52 -2.7
RMR Group RMR 37.20 -1.6
RPC RES 3.29 -3.9
RTW Retail RTW 0.28-19.1
RYBEducationRYB 4.86 -2.0
RadiantLogisticsRLGT 4.16 -4.3
RadiusHealth RDUS 16.75 10.4
RamacoRscs METC 2.56 -1.1
RangeResourcesRRC 2.40 -1.8
RattlerMidstrmRTLR 12.05 -7.2
RayonierAdvMatlsRYAM 1.98 -7.2
Rayonier RYN 25.56 -0.6
Reading A RDI 8.59 -4.0
RealNetworksRNWK 1.00 3.9
RedLionHotelsRLH 2.41 -4.7
RedHillBio RDHL 4.05-13.6
Reebonz RBZ 0.67-15.7MercuryGeneralMCY 45.98 -3.8
Meredith MDP 25.75 0.5
MerrimackPharmMACK 2.86 -4.6
MesaRoyalty MTR 5.81 -3.7
MesabiTrust MSB 18.00 -1.9
Methanex MEOH27.43 -6.0
MetLifePfdF METpF24.81 -1.2
Michaels MIK 3.80 -5.0
MicroFocus MFGP 9.03 -4.9
MicroVision MVIS 0.25 0.4
MidConEnergyMCEP 0.18 -7.1
MidatechPharmaMTP 0.50 -9.9
Misonix MSON14.10 -1.1
MistrasGroup MG 7.78 -3.9
MMTec MTC 1.52 2.1
MobileIron MOBL 4.09 -4.3
MoleculinBiotechMBRX 0.61 -7.2
MolsonCoorsBTAP 49.00 -3.3
Monro MNRO54.64 -0.1
Mosaic MOS 16.52 -5.2
Movado MOV 14.06 -3.4
MurphyOil MUR 16.95 -5.5
MySize MYSZ 1.80 -4.8
MyersIndustriesMYE 13.61 -4.8
Myomo MYO 4.81-10.2
MyriadGeneticsMYGN17.03 -3.6
Napco SecurityNSSC 19.22 -5.1
NCR NCR 25.51 -4.2
NGL Energy NGL 7.73 0.2
NI NODK14.20 -1.5
NOW DNOW 8.39 0.9
NTN BuzztimeNTN 1.80 0.1
NaborsIndsPfdANBRpA13.30 -5.8
Nathan's NATH59.74 -3.6
NationalFuelGasNFG 36.61 -2.9
NatlGeneral NGHC19.94 -5.1
NatlWesternLifeNWLI235.01 -4.8
NaturalGrocersNGVC 7.00 -0.4
NaturalResPtrsNRP 12.86-12.9
Navient NAVI 11.08 -6.2
NavigatorHldgsNVGS 8.81 -7.0
NaviosMaritimPfNMpG 4.67-18.4
NaviosMaritimeNMM 8.72 -5.7
Netgear NTGR18.90 -5.9
NetSolTech NTWK 3.39-11.2
NeuroMetrix NURO 2.35 -7.8
Neuronetics STIM 2.83 -1.0
NewConceptEnerGBR 0.90 -4.6
NewJerseyRscsNJR 37.30 -4.4
NewMountainFinNMFC12.86 -3.8
NewResidentialPfdCNRZpC24.10 -1.5
NewYorkMtgPfdENYMTM24.66 -0.2
NY Mortgage NYMT 5.81 -3.8
NewparkResourcesNR 3.17 -2.3
NexGenEnergyNXE 0.88 -5.2
NexPointRealEstNREF18.50 -2.6
NextGenHlthcrNXGN12.71 -1.5
NineEnergy NINE 3.79 3.6
Noble NE 0.61 -7.1
NobleEnergy NBL 14.32 -1.2
NobleMidstreamNBLX15.34 -5.3
NomadFoods NOMD17.95 -2.1
NorthAmConstrNOA 8.96 -4.6
NoEuroOil NRT 3.66 -4.4
NorthernOil&GasNOG 1.26 -5.6
NorthwestBcshsNWBI14.42 -3.2
NorwegCruiseNCLH33.17 -4.1
Novan NOVN 0.33-23.5
NuSkinEnts NUS 23.97 -1.8
NuCana NCNA 3.82 0.5
Nucor NUE 41.69 -4.3
NuSTAR PfdCNSpC 23.00 -2.5
NuSTAREnergyNS 21.90 -3.5
Nutrien NTR 39.01 -2.3
NuverraEnvl NES 2.57 -6.7
OFGBancorp OFG 17.12 -3.2
OFSCapNts2026OFSSI24.01 -0.9
Orbcomm ORBC 3.18 4.2
OSI Systems OSIS 82.11 -3.1
OaktreeSpec OCSL 4.94 -1.5
OasisMidstreamOMP 11.26 -5.1
OasisPetrol OAS 1.33-11.2
ObalonTherapOBLN 1.35-23.6
OccidentalPetrolOXY 31.16 -7.0
OceanPwrTechOPTT 0.58 1.9
OceaneeringIntlOII 10.06 -6.5
OhioValleyBancOVBC29.60 -5.4
OilStatesIntl OIS 7.41 -5.9
Old2ndBcp OSBC11.05 -3.9
Omeros OMER11.50 -6.8
Omnicom OMC 69.49 -4.0
OncoSecMedicalONCS 1.31 -3.4
OneLiberty OLP 25.05 -5.9
Oppenheimer AOPY 24.02 -4.4
OriginBancorpOBNK30.83 -5.9
OrthofixIntl OFIX 35.08 -1.6
Overstock OSTK 6.52 -7.9
Ovintiv OVV 10.08-11.9
OxfordIndustriesOXM 60.55 -2.2IntlGameTech IGT 10.63 -2.3
IntlMoneyExpressIMXI 9.29 -3.0
IntrepidPotashIPI 1.72 -4.2
Intricon IIN 14.81 -4.1
InvescoMtgPfdAIVRpA25.26 -0.1
IonisPharma IONS 53.27 -4.9
ItauCorpBancaITCB 5.85 0.8
ItauUnibanco ITUB 6.92 -0.6
J Alexander's JAX 8.75 -5.9
J.Jill JILL 0.79 -7.4
JerniganCapPfdBJCAPpB24.01 -6.3
Jiayin JFIN 2.58 -0.6
JPMorganPfdAAJPMpG25.37 0.1
JumiaTech JMIA 3.41 2.0
JuniperNetworksJNPR 21.54 -2.9
JustEnergyPfdAJEpA 4.64-17.9
JustEnergy JE 0.76 -1.5
KLX Energy KLXE 2.39-11.4
KandiTech KNDI 3.56 -2.6
KearnyFinancialKRNY 11.15 -2.3
KellyServices AKELYA16.23 1.8
KemPharm KMPH 0.26 16.8
Kennametal KMT 26.95 -1.7
KenonHoldingsKEN 16.35 -2.0
KewauneeSci KEQU 11.44 -1.9
KeyTronic KTCC 4.69 0.4
Kforce KFRC 30.09 -1.2
KimbellRoyaltyKRP 10.55 -4.8
Kirby KEX 63.93 -3.4
KitovPharma KTOV 0.57 -6.1
Knoll KNL 17.74 -5.1
KnotOffshore KNOP 16.60 -3.5
Kohl's KSS 37.11 -2.7
Koppers KOP 19.82-15.2
KoreaElcPwr KEP 9.39 -5.1
KosmosEnergyKOS 3.01-11.1
KraftHeinz KHC 24.76 -2.6
Kraton KRA 9.54-17.1
KuraOncologyKURA 11.41 0.9
LatamAirlinesLTM 6.75 -2.8
LSB Inds LXU 1.64 -1.1
LaredoPetrol LPI 0.97 -8.9
LendingClub LC 9.86 -0.9
LendingTree TREE272.56 -5.9
LibertyGlobal CLBTYK18.76 -2.7
LibertyOilfieldLBRT 6.16 -4.4
LibertyTripAdvALTRPA 3.89 -5.9
LincolnNationalLNC 47.72 -6.7
LindbladExpedLIND 12.06 -4.8
LivaNova LIVN 60.44 9.9
LiveRamp RAMP33.37 -1.3
Loews L 46.21 -5.6
LoralSpace LORL 30.39 -1.3
Lovesac LOVE 7.50 0.5
Lyft LYFT 35.00 -5.2
MBIA MBI 8.32 -2.9
MFAFinNts2042MFO 25.20 -0.2
MGP IngredientsMGPI 26.88 0.2
MPLX MPLX 18.78 -8.2
MRC Global MRC 8.37 -2.8
MSC IndustrialMSM 63.29 -3.1
MSG NetworksMSGN12.32 -1.0
MTS SystemsMTSC 40.53 -6.1
MVC CapNts22MVCD25.08 -1.1
MV Oil MVO 4.37 -3.3
MYR Group MYRG25.64 -6.0
Macerich MAC 20.05 -0.3
Mack-Cali CLI 19.16 -2.9
Macy's M 12.44 -5.1
MagellanMid MMP 54.03 -3.3
MagnoliaOil MGY 6.88 -4.1
Majesco MJCO 6.57 -3.5
MammothEnergyTUSK 1.04 -3.1
Manpower MAN 75.28 -3.3
MarathonOil MRO 7.81 -5.7
MarathonPatentMARA 0.80 -3.4
Marchex MCHX 2.54 -5.2
Marcus MCS 24.99 -2.7
MarinePetrol MARPS 1.74 -0.5
MarineProductsMPX 12.46 -1.5
MarkerTherapMRKR 2.33 -9.4
Marriott MAR 114.46 -0.1
MartinMidstreamMMLP 2.02 6.6
MatadorRscs MTDR 9.58-10.9
Materion MTRN46.07 -0.9
Matson MATX31.51 1.7
Maximus MMS 64.30 -3.3
MaxLinear MXL 15.39 -5.1
MayvilleEngg MEC 6.60 0.6
McEwenMiningMUX 1.01-10.6
MedalistDivREITMDRR 2.54-20.3
MediciNova MNOV 4.13 -9.4
Medigus MDGS 1.36 -5.9
MediWound MDWD 2.24 -0.8
MedleyCapitalMCC 1.81 -9.4
Mednax MD 16.33 -1.6
MelcoResorts MLCO 17.56 -1.7
MenloTherap MNLO 2.61 -9.1
MercerIntl MERC 8.71 -4.9GasLogPartnersGLOP 3.53 -0.8
GencorIndustriesGENC 9.90 -1.9
GeneralMotorsGM 30.55 -4.0
Genesco GCO 30.65 1.2
GenesisEnergyGEL 8.69 -3.9
GenMarkDiagnGNMK 3.44 -0.5
GenoceaBiosciGNCA 1.71 -7.3
GenuineParts GPC 86.70 -3.8
Geron GERN 1.03 -8.8
GladstonePfdDGOODM24.61 -0.9
GladstoneCommGOOD19.08 -6.3
GlobalCordBloodCO 3.93 -1.7
GlobalEagle ENT 0.29-21.1
GlobalIndemNtGBLIZ25.00 -2.1
GlobalPtrsPfdAGLPpA24.35 -0.7
GlobalPtnrs GLP 17.50 -1.4
GlbShipNts24GSLD 21.84 -5.2
GlShipLeasePfdBGSLpB20.00-14.4
GlobeLifeDeb GLpC 26.03 -0.4
GlobusMaritimeGLBS 0.41 4.7
Gogo GOGO 2.96 -0.5
GolarLNGPartnersGMLP 4.10 -4.9
GoldenOcean GOGL 3.79 1.5
GoodrichPetrolGDP 4.77-10.6
Goodyear GT 9.51 -1.1
GossamerBio GOSS13.04 -6.4
GraceWR GRA 54.24 -4.4
GrafTechIntl EAF 7.35 -5.4
GrahamHoldingsGHC 463.00 3.7
GranTierraEnerGTE 0.65-13.2
GraniteConstrGVA 21.20 -2.4
GranitePointMtgGPMT16.98 -3.9
GreatElmCap GECC 7.41 -6.2
GreatElmCap GEC 2.65 -2.7
GreatWesternBncpGWB 27.65 -4.4
Greif B GEF.B37.99 -9.9
Gridsum GSUM 0.90 -0.7
GrindrodShippingGRIN 4.12 -7.5
Groupon GRPN 1.27 -5.7
GulfportEnergyGPOR 0.85-10.0
H&E EquipmentHEES22.23 1.0
HEXO HEXO 1.11 -4.8
HMS HoldingsHMSY22.70 -0.1
HSBC HSBC33.78 -2.3
HTG MolecularHTGM 0.50 -0.6
HamiltonBeachHBB 11.96 -8.5
HancockNts2045HWCPL25.27 0.4
Hanesbrands HBI 12.12 1.5
HanmiFinancialHAFC15.92 -3.7
Harsco HSC 9.46-10.0
HarvestCap6.125NtHCAPZ25.00 1.1
Hasbro HAS 79.41 -3.6
HawaiianHoldingsHA 21.36 -5.1
HaynesIntl HAYN25.63 -1.5
HealthcareMergWtHCCOW 1.20 -4.4
HealthStreamHSTM23.99 -1.7
HeatBiologics HTBX 0.20 -6.0
Heidrick&StrugHSII 20.53 3.8
HelixEnergy HLX 6.39 -8.9
Herbalife HLF 31.73 -3.2
HercHoldings HRI 33.66 1.2
HeritageCommerceHTBK10.67 -2.9
HeritageFin HFWA24.06 -3.1
HeritageInsuranceHRTG11.33 -4.1
HershaHospitalityHT 11.63 -2.1
HershaHospPfdCHTpC 23.53 -0.3
Hess HES 51.88 -1.5
Hi-Crush HCR 0.50-19.9
HighlandGlbAllocHGLB 8.21 -2.0
HighPointRscsHPR 0.66-17.7
Hillenbrand HI 23.82 -2.2
HoeghLNG PfdAHMLPpA24.50 0.3
HoeghLNG PtrsHMLP11.45 -1.2
HollyFrontier HFC 32.25-10.1
HorizonTechFinHRZN11.05 -4.1
HostHotels HST 14.29 -0.7
HuanengPowerHNP 16.42 -0.7
HudbayMineralsHBM 2.25 -4.1
HudsonGlobalHSON 9.99 -3.4
Hudson HUD 10.29 -5.2
HuntCosFin HCFT 3.04 -2.6
IAC/InterActiveIAC 200.14 -3.3
IMAC IMAC 0.77 -3.6
Invesco IVZ 14.55 -5.6
IONGeophysicalIO 3.36 -7.0
Iberiabank IBKC 62.70 -6.2
Ideanomics IDEX 0.35 -9.8
Illumina ILMN258.97 -5.4
Imax IMAX14.80 -0.8
ImperialOil IMO 21.13 -1.9
IndependenceContrICD 0.40 -6.8
IndiaGlblCap IGC 0.45 -1.1
Ingevity NGVT46.08 -2.8
Insperity NSP 65.65 -1.6
InspiredEnt INSE 4.68 -6.0
IntegratedMediaIMTE 4.85-12.9
InterParfums IPAR 56.81 2.0
InterContinentlIHG 55.64 -2.4
InterNAP INAP 0.75-11.752-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
52-Wk %
Stock Sym Hi/Lo Chg52-Wk %
Stock Sym Hi/Lo Chg
EQT EQT 4.21 8.5
EVO PaymentsEVOP 23.74 -0.2
EastStoneAcqnESSCU10.01 ...
Ebix EBIX 26.43 -9.2
EdesaBiotech EDSA 2.66-12.1
EksoBionics EKSO 0.31 -9.5
ElancoAnimalUnELAT 51.65 -1.2
electroCore ECOR 0.73-18.4
ElevateCredit ELVT 3.25 -4.4
EloxxPharm ELOX 2.82-15.3
Embraer ERJ 15.32 -4.4
EmeraldHldg EEX 6.92-10.3
EmpireStateReal250FISK 12.39 -9.9
EmpireStateReal60OGCP 12.02 -6.9
EmpireStateRealESESBA 12.02 -3.3
EmpireStateRealtyESRT 11.71 -6.5
EnableMidstreamENBL 6.23 -8.9
EnantaPharmaENTA 49.15 -2.4
EncoreWire WIRE 48.61 2.3
EndeavourSilverEXK 1.65 -7.3
Energous WATT 1.43 -9.3
EnergyFuels UUUU 1.05 -5.2
EnergyFuelsWtUUUU.WS 0.35-16.6
EnergyTransferET 9.91 -0.3
Enerplus ERF 4.02 -2.8
EnLinkMid ENLC 3.45 -5.6
EnovaIntl ENVA 19.06 -2.0
EnPro NPO 53.78 -5.1
EntergyBds63EAE 24.16 0.2
EntergyBds66ENO 25.60 -1.0
EnterpriseProdEPD 22.46 -4.0
Entravision EVC 1.90 -5.4
EnzoBiochem ENZ 2.08 -5.8
Equinor EQNR 15.14 -3.5
EquitransMdstmETRN 6.97-14.6
Escalade ESCA 8.36 -4.4
EthanAllen ETH 13.09 -0.7
EtonPharm ETON 5.11 -6.1
EuronetWorldwideEEFT121.53 -7.4
Euroseas ESEA 2.51 -9.1
EvercoreA EVR 66.57 -2.1
EverspinTech MRAM 3.41 1.1
Evolus EOLS 8.30 -5.5
ExelaTech XELA 0.25 -3.5
ExOne XONE 6.22 -2.3
ExtendedStayAmerSTAY 10.39 -2.3
ExtractionOil XOG 0.62 -8.4
ExtremeNetworksEXTR 5.08 -8.3
ExxonMobil XOM 49.80 -6.0
Ezcorp EZPW 4.54 2.4
FBL Financial FFG 49.00 -4.6
FRP Holdings FRPH 45.62 -5.2
FalconMineralsFLMN 3.76 -2.4
FederalRealty FRT 116.52 -4.9
FedEx FDX 136.48 -4.0
FidelityD&D FDBC 51.66 -6.9
FiestaRestaurantFRGI 8.11 3.7
FifthThirdPfdBFITBP 26.37 -0.7
FinVolution FINV 1.61 9.1
FirstBanCorp FBP 7.95 -1.5
FirstBancorpNCFBNC 33.24 -3.2
FirstBank FRBA 10.04 -2.8
FirstBusey BUSE 22.66 -5.2
FstCmntyBcshFCBC 27.71 -4.3
FirstDefiance FDEF 24.36 -5.4
FirstFinBncpOHFFBC 21.69 -3.0
FirstHorizonPfdAFHNpA25.25 -0.1
FirstInterBancFIBK 35.91 -4.5
FirstMidBcshsFMBH29.29 -4.9
FirstSolar FSLR 43.34 -4.0
FlexLNG FLNG 6.41 0.7
FlirSystems FLIR 43.12-17.9
Flowserve FLS 39.70 -2.8
Fluor FLR 9.89-10.0
FlushingFin FFIC 18.41 -3.9
FomentoEconMexFMX 83.92 -3.3
FootLocker FL 32.82 -2.1
FordMotor6%NtsFpC 24.98 -1.4
FordMotor F 6.92 -3.3
FortressTransPfdAFTAIpA24.87 -2.5
ForumEnergyTechFET 0.74 -3.1
Fossil FOSL 3.86 2.6
FosterLB FSTR 14.68 0.6
FranklinRscs BEN 22.19 -1.6
FrequencyElecFEIM 9.02 1.1
FrontierCommFTR 0.50 -4.5
Funko FNKO 7.68 -1.3
FVCBankcorp FVCB 15.33 -4.0
GSI Tech GSIT 6.80 -3.9
GalectinTherapGALT 2.01 0.9
Gannett GCI 3.75 -1.8
Gap GPS 13.47 -3.5
GarrettMotionGTX 6.54 -2.6
GasLogPfdA GLOGpA23.15 -2.5
GasLogPtrsPfdAGLOPpA21.61 -2.4
GasLogPtrsPfdBGLOPpB20.35 -4.2
GasLogPtrsPfdCGLOPpC20.50 -2.8Conduent CNDT 2.98 -1.8
Conformis CFMS 0.75 1.3
Conn's CONN 7.51 -2.9
ConocoPhillipsCOP 47.13 -7.9
ContinentalRscsCLR 14.77-16.0
ConturaEnergyCTRA 5.01 -2.1
Cooper-StandardCPS 16.42 -6.5
CoreLabs CLB 26.46 -4.8
Core-Mark CORE 21.69 -6.1
CorEnergyInfrPfCORRpA23.52 -1.8
CorEnergyInfrCORR33.63-15.6
Corning GLW 23.68 -4.0
Corts JCPen JBRJBR 5.08 -0.8
Corts JCPen JBSJBN 4.83 -1.6
CostamarePfdDCMREpD23.80 -4.2
Covanta CVA 13.61 -4.4
CPI Aero CVU 2.81 -2.8
CrackerBarrel CBRL148.61 -4.9
Crane CR 70.98 -5.1
Crawford A CRD.A 7.31 -6.6
Crawford B CRD.B 7.10 -3.5
Credicorp BAP 182.80 -3.5
CrescentCapBDCCCAP 15.71 -2.5
CrescentPointCPG 2.47 -4.4
CrestwoodEqUnCEQPp 8.50 -5.0
CrestwoodEquityCEQP 20.10 -7.1
Criteo CRTO 12.40 0.3
Cronos CRON 5.41 -1.0
CullenFrostPfdCFRpA24.97 ...
Culp CULP 9.32 -5.2
CumberlandPharmCPIX 4.10 -1.4
CumulusMediaCMLS12.00 -7.5
CustomersBncpPfdCCUBIpC25.16 -0.2
DCP MidstreamDCP 14.86 -6.7
DHX Media DHXM 0.82 3.8
DIRTT Envl DRTT 1.72 -7.8
DTE EnergyDebFDTY 25.84 -0.1
DTEEnergy DTP 47.53 -3.6
DTE Energy DTE 117.93 -5.4
DXC Tech DXC 23.52 -5.5
DXP Ents DXPE 28.21 -2.1
Danaos DAC 5.20-11.2
Darden DRI 99.30 -7.2
Dave&Buster'sPLAY 32.99-11.7
DAVIDsTEA DTEA 1.07 -8.3
DawsonGeophysDWSN 1.89 -5.3
DelTaco TACO 6.20 -3.4
DelekLogisticsDKL 19.10 -8.5
DelekUS DK 19.91 -8.3
DellTechC DELL 42.90 -5.2
DeltaAir DAL 45.03 -2.8
Deluxe DLX 34.36 -4.4
DenburyRscs DNR 0.65 -7.7
DenisonMinesDNN 0.32 -6.8
DesignerBrandsDBI 12.47 -3.5
DestinationXLDXLG 0.75 -7.8
DevonEnergy DVN 15.40 -6.3
Diageo DEO 143.91 -2.8
DiamondHillInvtDHIL122.72 -6.1
DiamondOffshoreDO 2.31 -3.7
DiamondSShipDSSI 8.85 4.3
DiamondbkEnerFANG57.63 -5.8
DiamndrckHsptyDRH 8.86 -1.0
DianaShippingDSX 1.94 -1.4
DianaShippingPfdDSXpB22.63 -3.7
Digimarc DMRC17.25-16.9
Digirad DRAD 2.41 -3.3
DigitalRealtyPfIDLRpI25.42 -0.5
DimeComPfdADCOMP24.80 -0.5
DimeComBcshrsDCOM17.35 -4.2
DiscoverFinSvcsDFS 65.26 -4.1
DiscoveryA DISCA23.89 -6.8
DiscoveryC DISCK23.00 -6.4
DiversifiedHlthcrDHC 6.82 -5.5
dMY Tech DMYT.U10.25 ...
DollarTree DLTR 84.81 -2.8
Domtar UFS 28.29 -5.4
Donaldson DCI 45.22 -1.7
DorchesterMnlsDMLP14.32 1.8
DormanProductsDORM62.50 -2.0
DoverMotorsportsDVD 1.60 -0.6
Dow DOW 39.50 -6.6
Dril-Quip DRQ 33.08 -5.4
DriveShack DS 2.61 3.7
DriveShackPfdCDSpC 21.33 -6.4
DuluthHoldingsDLTH 6.73 5.1
Dunkin' DNKN69.51 -2.8
DunxinFinl DXF 0.84 -6.5
DuPont DD 45.03 -4.0
DycomInds DY 28.91 5.9
DynexCapPfdCDXpC 24.06 -0.9
ENI E 25.14 -2.0
EOG Rscs EOG 58.85 -5.1
EPR Prop EPR 58.33 -7.5
EPR PropPfdCEPRpC28.34 -3.8
EQM MidstreamEQM 15.26-15.1