Barron\'s 03.16.2020

March 16, 2020 BARRON’S M15

New York Stock Exchange Composite List

199.3296.00FedEx FDX 2.4^7 106.63–21.0515.18 10.72 12.10.65

180.95128.24Ferrari RACE .8 34 142.28–9.904.17 4.54 5.201.1593

21.288.35Ferro FOE ...cc 9.42–1.14.07 .921.11 ...

16.698.60FiatChrysler FCAU ... 5 10.03–1.804.73 2.90 3.03 ...

49.2832.24FidNatlFin FNF 3.9^9 34.16–8.973.83 3.41 3.52.33

158.21104.87FidNatlInfo FIS 1.1cc129.90–10.01.666.31 7.38.35

72.9047.2058.com WUBA...^6 50.98–0.70 ...2.21 3.30 ...

6.251.46FinVolution FINV ... 1 1.67 ...1.24 7.54 6.56 ...

66.7848.30FirstAmerFin FAF 3.3^9 53.71–12.786.22 5.36 5.23.44

11.945.25FirstBanCorp FBP 3.0 9 6.75–0.49.76 .801.10.05

14.938.64FirstCmwlthFin FCF 4.4^9 9.97–1.271.07 1.10 1.13.11

17.428.38FirstHorizonNatl FHN 6.0 7 9.94–2.691.38 1.56 1.76.15

46.1229.81FirstIndRlty FR 2.9^18 34.59–5.031.88.951.00.25

12.694.95FirstMajestic AG ...dd 5.00–2.92–.20.09 .24 ...

122.3481.21FirstRepBank FRC .8^19 96.81+1.905.20 5.33 5.88.19

52.5237.95FirstEnergy FE 3.8 26 41.24–5.241.68 2.50 2.63.39

7.262.81Fitbit FIT ...dd 6.39+0.17 ... ... ... ...

14.954.78500.com WBAI ...dd 5.10–1.37 ...7.13 9.17 ...

9.404.94FivePoint FPH ...dd 5.87–1.31–.53 ... ... ...

44.2517.11FiverrIntl FVRR ...dd26.00–4.64–1.67 –1.01–.64 ...

40.0025.30Flagstar FBC .7 7 27.73–5.143.80 3.94 4.32.05

329.85204.26FleetCorTech FLT ... 24 235.46–13.709.9413.52 ... ...

14.604.07FlexLNG FLNG 8.0 16 5.00–1.06.311.52 1.18.10

62.6235.17Floor&Decor FND ... 28 40.06–12.381.44 1.39 1.71 ...

4.010.84FlotekIndustries FTK ...dd 1.10–0.21–.55 ... ... ...

24.5019.66FlowersFoods FLO 3.4 29 22.61–0.86.781.04 1.09.19

54.1622.69Flowserve FLS 3.1 13 25.72–11.021.93 2.42 2.73.20

41.915.93Fluor FLR 5.7dd 6.98–1.871.59 1.40 1.97.10

23.219.83FlyLeasing FLY ... 1 10.20–4.177.15 3.52 3.97 ...

10.4810.00FlyingEagleAcqnFEAC.UT... ...10.05–0.35 ... ... ... ...

100.3557.90FomentoEconMex FMX 2.0 20 73.07–9.99 ...78.22 91.65.7559

65.0420.57FootLocker FL 6.9 5 23.13–7.204.56 ...5.36.40

10.565.12FordMotor F10.7cc 5.63–0.86 ...1.04 1.26.15

23.1112.92Forestar FOR ... 13 14.03–4.88.791.02 1.44 ...

44.7232.63Fortis FTS 3.8 13 37.80–5.842.86 1.99 2.12.3593

89.4852.41Fortive FTV .5 30 59.73–7.081.97 3.75 4.07.07

21.738.72FortressTransport FTAI13.5 4 9.78–7.292.59 1.15 1.99.33

4.591.65FortunaSilver FSM ... 12 1.80–1.52.15 ... ... ...

73.2844.76FortBrandsHomeFBHS 2.0 16 48.60–11.823.06 3.96 4.37.24

6.620.18ForumEnergyTech FET ...dd .43–0.12–5.15–.25 –.11 ...

22.149.21FdnBuilding FBM ... 13 12.10–4.35.931.25 1.50 ...

32.5020.94FourCornersPropFCPT 5.1 23 24.04–5.931.06 1.15 1.21.305

2.431.18FourSeasonsEducFEDU ... 59 1.25–0.21 ... .31 .54 ...

122.6569.16Franco-Nevada FNV 1.1 48 87.98–31.101.83 ... ... .25

6.721.66Frank'sIntl FI ...dd 2.98–0.14–1.05–.06 –.01 ...

41.8521.47FranklinCovey FC ...dd23.07–4.88–.07.36 .76 ...

39.0022.29FranklinFin FSB 1.0 13 24.67–5.621.92 2.79 3.08.06

35.8216.43FranklinRscs BEN 6.0 7 18.11–3.542.35 2.50 2.46.27

14.686.81FreeportMcM FCX 2.7dd 7.53–1.90–.17 ... ... .05

42.7531.63FreseniusMed FMS 1.3 14 34.18–4.992.22 2.50 2.81.6522

38.7922.98FreshDelMonte FDP 1.5 20 27.36–0.991.37 2.01 2.36.10

13.289.17FrontYardRes RESI 4.8dd12.47–0.02–1.96 –1.26 –1.14.15

13.336.27Frontline FRO17.1 13 9.35+2.31.812.67 2.16.40

52.4027.58FullerHB FUL 2.0 13 32.10–7.172.52 3.29 3.81.16

18.098.75FutureFuel FF 2.3 25 10.25–0.021.22.95 .80 .06

G

6.793.30GAINCapital GCAP 4.1dd 5.89–0.08–1.63.16 .56 .06

22.8113.59GAMCOInvestors GBL .5 5 15.50+1.41 ...3.68 2.38.02

86.0151.97GATX GATX 3.0^11 64.97–5.655.81 5.75 5.89.48

30.6316.51GCPAppliedTechs GCP ... 36 19.42–0.86.64 .871.02 ...

24.0310.53GEOGroup GEO15.1 9 12.74–4.041.40 1.33 1.41.48

17.9515.47GFLEnvironmental GFL ... ...16.70–0.31 ... ... ... ...

49.1144.54GFLEnvUn GFLU .0 ...46.65–1.03 ... ... ....75

32.4214.71GMS GMS ... 8 15.91–7.121.31 ... ... ...

3.420.95GNCHoldings GNC ... 3 1.08–0.45.81 .62 .61 ...

23.304.01GOLLinhas GOL ...dd 4.79–4.36 ...1.43 2.02 ...

16.685.80GPStrategies GPX ... 8 7.25–2.00.90 .881.41 ...

46.408.53GSXTechedu GSX ...cc39.19–2.55–.01 2.80 5.16 ...

43.354.67GTTComm GTT ...dd 8.94–3.51–1.88–.98 –.88 ...

10.349.63GalileoAcqn GLEO ... ...9.79–0.15 ... ... ... ...

10.4810.00GalileoAcquisitionGLEO.UT... ...10.00–0.30 ... ... ... ...

0.830.37GalileoAcqnWtGLEO.WT... ... .37–0.08 ... ... ... ...

109.4676.65Gallagher AJG 2.0 26 90.06–10.783.52 4.15 4.67.45

11.243.15GameStop GME .0dd 4.59+0.67–6.59–.05.18 .38

12.212.67Gannett GCI44.4dd 3.42–0.65–1.77–.09.47 .38

27.009.35Gap GPS 9.0 12 10.81–2.38.931.71 1.77.2425

19.714.06GarrettMotion GTX ... 1 4.55–1.694.12 2.58 3.03 ...

171.7896.27Gartner IT ... 41 106.31–13.852.56 3.87 4.59 ...

18.093.32GasLog GLOG14.9dd 4.04–0.42–1.37.57 .64 .15

23.152.07GasLogPartnersGLOP96.6dd 2.29–0.69–1.43 ... ....561

16.616.76GatesIndustrialGTES ... 3 7.96–1.502.37.891.05 ...

11.825.01GencoShipping GNK12.3dd 5.70–0.97–1.34.761.11.175

118.8649.41Generac GNRC ... 25 99.51–12.494.03 5.25 5.89 ...

193.76128.53GeneralDynamics GD 3.2 12 139.64–23.3911.98 12.76 13.891.10

13.266.83GeneralElec GE .5cc 7.85–1.55–.62.57 .78 .01

56.4046.59GeneralMills GIS 3.7 15 53.48–1.292.90 3.37 ... .49

41.9022.50GeneralMotors GM 6.2 5 24.71–3.984.57 5.89 6.09.38

53.2021.11Genesco GCO ... 5 22.10–7.033.92 5.01 5.49 ...

24.044.46GenesisEnergy GEL35.3 36 6.24–2.32 ... .20 .44 .55

1.860.73GenesisHealthcare GEN ...dd 1.15–0.43–2.33–.72 –.64 ...

11.984.60GenieEnergy GNE 5.1 65 5.90–0.84 ... .661.00.075

45.2031.02Genpact G 1.2 21 32.98–5.161.56 2.26 2.56.0975

115.2075.22GenuineParts GPC 4.0 19 79.27–3.584.24 5.85 6.18.79

4.932.89GenworthFin GNW ... 7 4.12–0.29.67 .841.05 ...

22.538.43GeoPark GPRK 1.7 7 9.93–5.551.19 2.27 2.97.0413

5.341.82Gerdau GGB 1.8 11 2.59–0.87.37 .33 .37.0168

33.7520.74GettyRealty GTY 6.2 20 23.90–5.871.19 1.15 1.20.37

10.079.68GigCapital2 GIX ... ...9.82–0.20 ... ... ... ...

0.400.10GigCapital2RtGIX.RT... ... .23–0.02 ... ... ... ...

10.9210.00GigCapital2UnGIX.UT... ...10.53+0.11 ... ... ... ...

0.500.10GigCapital2WtGIX.WT... ... .31–0.01 ... ... ... ...

40.4015.95Gildan GIL 3.7 13 16.80–6.381.27 1.92 2.15.154

19.039.93Glatfelter GLT 4.6dd11.40–2.38–.49.861.03.13

84.6532.48Glaukos GKOS ...cc40.25+0.75.37–1.20–.62 ...

48.2534.88GSK GSK 5.3 16 37.85–4.532.40 2.97 3.02.4998

7.693.72GlobalCordBlood CO ... 7 4.05+0.05.36 .45 .57 ...

15.959.36GlobalMedREITGMRE7.4cc10.75–3.77.10 .28 .30.20

21.7112.60GlobalNetLease GNL14.4 38 14.77–4.63.39 .21 .28.5325

21.629.00GlobalPtnrs GLP17.7 14 11.72–3.49.81 .72 .74.525

209.62132.17GlobalPayments GPN .5 73 172.99–6.572.16 7.53 9.03.195

9.253.77GlobalShipLease GSL ... 2 4.29–0.891.48 1.93 2.50 ...

141.6768.34Globant GLOB ... 71 101.75–8.761.43 2.77 3.41 ...

111.4362.57GlobeLife GL 1.0 10 71.58–15.026.83 7.15 ....1875

60.1534.74GlobusMedicalGMED... 24 37.21–5.55 ...1.80 2.02 ...

82.3049.63GoDaddy GDDY ... 72 54.95–9.97.761.05 1.44 ...

7.903.57GoldFields GFI 2.1 21 4.07–2.70.20 .54 .67.0406

22.5013.50GoldmanSachsBDCGSBD12.4 16 14.55–5.04.901.91 1.85.45

250.46150.00GoldmanSachs GS 2.8 8 177.17–15.6821.03 24.26 27.281.25

39.6025.51Gorman-Rupp GRC 2.1 20 27.99–5.50 ...1.44 1.62.145

79.7140.11GraceWR GRA 2.9 22 41.85–11.971.89 4.77 5.24.30

56.9942.65Graco GGG 1.5^23 46.62–4.132.00 1.99 2.11.175

10.449.82GrafIndustrial GRAF ...dd10.16–0.11.17 ... ... ...

0.500.15GrafIndlWt GRAF.WT ...... .23–0.07 ... ... ... ...

14.845.90GrafTechIntl EAF 5.2 3 6.50–1.262.58 2.13 2.53.085

23.7711.26Graham GHM 3.7dd12.04–3.65–.03.38 .82 .11

756.26390.77GrahamHoldingsGHC 1.3 7 430.32–54.71 ...20.77 23.211.45

346.60242.23Grainger GWW 2.2 17 266.02–18.6115.32 18.54 20.071.44

3.901.82GranayMonteroGRAM ...dd2.09–0.31–1.60–.04 –.02 ...

48.8010.29GraniteConstr GVA 4.1dd12.72–4.78.963.31 4.30.13

19.3911.00GranitePointMtgGPMT13.5 9 12.40–3.581.32 1.45 1.48.42

56.6840.97GraniteREIT GRP.UT5.1 7 43.03–9.59 ...3.66 4.07.1757

16.9511.67GraphicPkg GPK 2.3 19 12.98–0.78.70 .981.09.075

25.319.49GrayTelevision GTN ... 10 12.23–2.83 ...3.05 1.91 ...

23.308.55GrayTelevisionAGTN.A ... 9 11.19–3.66 ...3.05 1.91 ...

15.9610.44GreatAjax AJX11.5 7 11.09–2.811.43 1.61 1.71.32

36.6519.08GreatWesternBncpGWB 5.3 8 22.80–2.432.92 3.06 3.04.30

66.8120.81GreenDot GDOT ... 15 28.17–2.001.88 1.61 2.06 ...

38.5015.07Greenbrier GBX 5.8 10 18.74–3.102.14 2.81 2.62.27

24.598.00Greenhill GHL 2.2 18 9.10–2.54.451.78 2.01.05

15.999.38GreenTree GHG ... 19 11.55–0.52.604.79 4.18 ...

50.3723.65GreifA GEF 6.3 10 28.05–4.632.89 3.66 3.75.44

56.5030.89GreifB GEF.B7.2 8 36.63–0.442.89 3.66 3.78.66

25.5010.57Griffon GFF 2.3 14 12.98–3.83.871.34 1.63.075

110.1148.56Group1Auto GPI 2.3 6 51.74–29.819.3412.05 12.69.30

80.2532.11GrubHub GRUB ...dd37.87–14.03–.20.04 .44 ...

135.3169.80GpoAeroportuar PAC 4.9 20 79.32–25.584.98 6.20 6.432.1253

210.38118.31GpoAeroportSur ASR 3.5 14 134.91–19.77 ...197.87 216.245.2097

8.925.16GpoAvalAcc AVAL 6.1 8 5.95–1.75.88 .83 .89.0295

9.031.45GpoSupervielleSUPV 4.2 2 1.69–0.87 ...1.00 1.15.0731

12.616.15GrupoTelevisa TV 1.2 27 6.55–1.93.42 .51 .56.0886

22.3111.14GuangshenRail GSH 3.2 67 11.75–0.84.081.74 1.66.4348

23.588.13Guess GES 4.7 17 9.51–4.89.16 ... ....1125

124.1673.83Guidewire GWRE ...dd80.83–10.42.25 ... ... ...

H

151.97101.01HCAHealthcare HCA 1.6 10 104.28–22.9210.07 11.70 12.94.43

48.2435.50HCIGroup HCI 4.2^12 38.29–6.243.31 3.63 4.40.40

4.331.90HC2Holdings HCHC ...dd2.68–0.902.90 ...–1.24 ...

65.8943.45HDFCBank HDB .7^23 47.67–3.731.79 2.06 ....1053

8.400.62HEXO HEXO ...dd .78–0.31–.25 –.31 –.08 ...

42.9023.18HNI HNI 4.9^10 24.75–6.162.54 2.75 3.06.305

23.9315.93HP HPQ 4.1 9 17.18–4.232.07 2.39 2.33.1762

44.9327.70HSBC HSBC 8.5^21 29.90–2.361.51 3.18 3.421.05

29.4514.51HUYA HUYA ... 60 15.40–4.50–2.272.38 4.63 ...

140.3680.24Haemonetic HAE ...^61 93.20–10.611.04 3.37 3.87 ...

32.306.32Halliburton HAL10.1dd7.15–5.92–1.291.09 1.18.18

23.259.61HamiltonBeach HBB 3.4dd10.69–0.63 ...1.85 1.90.09

19.108.63Hanesbrands HBI 6.2 6 9.68–2.341.64 1.75 1.83.15

28.1615.50Hanger HNGR ...^26 18.70–3.25.72 ... ... ...

39.9124.09HannonArmstrongHASI 5.5 21 24.85–10.981.24 1.46 1.55.34

144.7185.00HanoverIns THG 2.5^10 103.03–15.2810.468.58 9.18.65

41.4019.23HarleyDavidsonHOG 6.4 9 23.72–2.472.68 ...3.39.38

4.541.57HarmonyGold HMY ...dd2.46–1.50–.35.42 .51 ...

27.976.28Harsco HSC ...dd7.31–2.986.19.971.33 ...

4.042.06HarteHanks HHS ...dd2.85+0.12–4.26 ...–1.32 ...

62.7536.57HartfordFinl HIG 3.1 8 42.52–8.445.66 5.45 5.80.325

25.0913.52HavertyFurn HVT 5.4 14 14.78–2.571.08 1.19 1.50.20

24.5613.37HavertyFurnA HVT.A 5.3 15 14.35–3.051.08 1.24 1.40.19

50.5538.25HawaiianElec HE 3.0 22 43.69–3.051.99 1.99 2.15.33

37.9729.63HealthcareRealty HR 3.5cc34.00–3.92.29 .26 .30 .30

34.2226.41HealthcareAmer HTA 4.2cc30.07–4.07.14 .29 .33.315

37.9323.23HealthpeakPropPEAK 5.1cc28.86–4.86.09 .30 .33 .37

3.511.21HeclaMining HL .6dd1.69–0.95–.20.02 .08.0025

147.9378.48Heico HEI .2 31 84.32–20.762.39 ...2.86.08

113.6973.12HeicoA HEI.A .2 29 79.05–13.892.39 ...2.86.08

10.001.41HelixEnergy HLX ... 6 2.13–3.06.38 .26 .27 ...

64.8015.50Helm&Payne HP16.2dd17.51–10.09–.34.30 .14.71

57.5424.96Herbalife HLF ... 13 27.97–6.412.20 2.90 3.61 ...

50.8120.76HercHoldings HRI ... 15 23.78–8.101.63 3.81 4.16 ...

16.408.59HerculesCapitalHTGC12.1 6 10.57–3.361.71 1.44 1.46.08

16.387.50HeritageInsuranceHRTG 2.3 11 10.43–1.84.981.66 1.84.06

5.000.48HermitageOffsh PSV ...dd .57–0.21–1.13–.53.34 ...

19.585.00HershaHospitality HT21.1dd5.32–5.18–.74 –.51 –.63.28

162.20108.95Hershey HSY 2.2 26 139.84–16.455.46 6.18 6.53.773

20.856.28HertzGlobal HTZ ...dd8.24–0.62–.49 1.56 1.85 ...

74.1127.60Hess HES 2.9dd34.92–14.80–1.37–.82.03.25

25.668.65HessMidstreamHESM15.1 6 10.71–7.591.20 1.59 1.84.4258

17.598.94HewlettPackard HPE 4.9 11 9.86–2.13.77 ... ... .12

87.0044.14Hexcel HXL 1.3 14 50.72–11.603.57 3.54 3.94.17

4.990.26Hi-Crush HCR ...dd .33–0.15–4.10–.30 –.21 ...

3.110.16HighPointRscs HPR ...dd .25–0.16–.64 –.22 –.31 ...

52.7633.73HighwoodsProp HIW 4.7 31 40.43–7.291.30 1.35 1.29.48

3.721.47HillIntl HIL ...dd2.16–0.55–.57 ... ... ...

117.1080.08Hill-Rom HRC 1.0 40 89.26–6.702.25 5.50 6.18.22

44.0816.48Hillenbrand HI 4.7 13 18.02–5.241.92 2.45 2.74.2125

26.2816.71Hilltop HTH 1.9 8 18.65–3.362.44 1.97 1.97.09

36.5614.36HiltonGrandVac HGV ... 8 19.02–5.202.42 2.43 3.24 ...

115.4871.40Hilton HLT .8 26 78.63–11.823.04 3.98 4.63.15

19.987.18HoeghLNGPtrsHMLP20.1 7 8.75–3.31 ... ...1.58.44

30.6111.61HollyEnergy HEP21.8 6 12.34–8.022.13 ... ....6725

58.8818.80HollyFrontier HFC 6.2 5 22.66–5.954.61 3.96 3.77.35

247.36179.57HomeDepot HD 2.9 20 205.67–22.8410.25 10.52 11.411.50

29.4421.06HondaMotor HMC 4.0 9 21.98–3.093.12 3.11 4.04.251

184.06134.44Honeywell HON 2.4 18 149.41–14.628.41 8.78 9.51.90

48.1533.68HoraceMannEduHMN 3.1 9 38.82–2.044.40 2.66 2.82.30

5.791.80HorizonGlobal HZN ...dd2.26–0.96–8.14–.31 –.11 ...

48.8637.00HormelFoods HRL 2.2 24 42.40–1.551.80 1.74 1.83.2325

62.5436.23DRHorton DHI 1.8 8 39.30–15.504.29 ...5.28.175

19.999.73HostHotels HST 7.0 9 11.41–2.051.26.72 .65 .20

59.3641.80HoulihanLokey HLI 2.5 19 48.90–1.252.60 2.74 3.04.31

32.905.15Hovnanian HOV ...dd9.90–13.29 ...3.91–2.25 ...

135.4275.04HowardHughes HHC ... 49 83.11–21.361.71 2.08 5.79 ...

16.827.27Huami HMI ... 22 14.00+0.76.329.1010.12 ...

25.8414.07HuanengPower HNP 3.5 10 14.67–1.40 ...2.07 2.38.5964

155.00106.92Hubbell HUBB 3.1 16 119.14–15.407.31 8.64 9.34.91

207.98116.10HubSpot HUBS ...dd134.42–31.22–1.281.27 1.87 ...

7.831.39HudbayMineralsHBM .9dd1.73–0.53–1.32–.22.10.0075

16.952.47Hudson HUD ... 15 3.85–2.38 ... .32 .40 ...

38.8123.47HudsonPacProp HPP 3.7cc26.90–5.00.28 ... .50.25

385.00225.65Humana HUM .8 16 313.91–53.1020.10 18.62 22.23.625

3.622.09HuntCosFin HCFT13.8 57 2.17–0.66–.38.42 .42.075

279.71171.20HuntingIngalls HII 2.3 13 178.62–25.6713.26 20.52 14.761.03

25.6614.29Huntsman HUN 4.2 6 15.64–2.232.44 ... ....1625

94.9851.25HyattHotels H 1.5 8 55.05–14.17 ...1.39 1.84.20

68.5733.30HysterYaleMatls HY 3.1 19 40.57–3.46 ... .344.40.3175

I

51.7432.67IAA IAA ... 24 34.96–8.20 ... ... ... ...

15.4210.00ICICIBank IBN .2 28 11.38–1.53.19 .62 .79.0282

114.0181.94IDACORP IDA 3.0 19 89.71–17.674.61 4.60 4.76.67

11.844.81IDT IDT ...cc 5.83–1.20.011.20 1.27 ...

81.6552.25IHSMarkit INFO 1.2 46 55.97–13.351.23 2.82 3.21.17

13.725.61INGGroep ING10.0 4 6.15–2.311.38 1.30 1.34.2687

22.189.01Invesco IVZ11.5 8 10.80–2.321.28 2.50 2.50.31

17.461.13IONGeophysical IO ...dd 2.01–0.76–3.41 –1.00–.78 ...

169.14110.35IQVIA IQV ... cc118.71–17.34.967.27 8.33 ...

13.113.91IRSA IRS ...dd 4.41–0.87–11.73.08 .13 ...

75.5641.45ITT ITT 1.4 13 47.05–9.753.67 3.91 4.30.169

4.171.88IamGold IAG ...dd 1.88–1.12–.88.16 .15 ...

178.14121.96IDEX IEX 1.5 24 130.85–15.395.56 5.73 6.17.50

190.85136.92IllinoisToolWks ITW 2.7 20 156.45–7.667.74 7.88 ...1.07

25.7510.22Imax IMAX ... 15 11.10–3.93.76 .741.17 ...

64.401.08IndependenceContr ICD ...dd 1.21–4.41–16.20 –10.17–6.20 ...

43.6030.46Independence IHC 1.2 42 34.28–1.50.83 .11 .14 .20

16.8510.01IndepRealty IRT 5.8 24 12.38–1.97.51 .21 .24 .18

57.0031.68IndustrsBachoco IBA 2.5 9 34.59–6.403.48 ... ....439

12.088.00Infosys INFY 2.9 15 8.38–1.40.51 .56 ....1125

38.9619.89IngersollRand IR ... 30 23.00–4.79.761.53 1.79 ...

116.8831.43Ingevity NGVT ... 9 37.83–9.064.35 5.02 ... ...

99.5165.70Ingredion INGR 3.4 12 73.15–12.036.13 6.88 7.19.63

139.5365.00InnovativeIndProp IIPR 4.0 36 71.53–22.222.03 4.28 5.141.00

93.5839.34Inphi IPHI ...dd72.97–7.30–1.612.26 3.34 ...

144.9248.10Insperity NSP 3.1^14 51.44–13.343.70 3.93 6.00.40

95.0046.00InspireMedical INSP ...dd65.30–18.91–1.40 –2.02 –1.66 ...

80.2539.62InstalledBldg IBP ... 20 46.69–18.132.28 3.95 4.39 ...

54.3137.06Instructure INST ...dd48.80+0.11–2.19 ... ... ...

99.9567.72IntegerHoldingsITGR ... 27 75.86–9.232.92 4.80 5.22 ...

27.291.90Intelsat I ...dd 2.37–0.51–6.51 –3.44 –3.45 ...

101.9372.47ICE ICE 1.4 24 83.12–10.923.42 4.19 4.61.30

71.0240.00InterContinentl IHG 2.8 21 44.62–6.37211.273.03 3.39.859

47.4629.36IntercorpFinSvcs IFS ... 10 36.11–0.272.99 3.91 4.39 ...

158.75100.81IBM IBM 6.0 10 107.95–19.7810.56 13.37 14.161.62

152.9594.98IntlFlavors IFF 2.8 27 109.02–13.714.00 6.25 6.67.75

56.1135.24IntlFlavorsUn IFFT 7.4 ...40.67–5.33 ... ... ... .75

16.255.52IntlGameTech IGT12.5dd 6.41–1.99–.09 1.44 1.29.20

47.9628.61IntlPaper IP 6.1 11 33.44–2.273.07 3.10 3.08.5125

31.3915.15IntlSeaways INSW 1.0dd23.44+3.97–.03 6.47 6.57.06

10.279.90InterPrivate IPV.U ... ...10.00–0.18 ... ... ... ...

9.909.60InterPrivate IPV ... ...9.70–0.15 ... ... ... ...

0.740.60InterPrivateWtIPV.WT... ... .70–0.04 ... ... ... ...

25.2015.19Interpublic IPG 6.0 10 17.11–2.931.68 1.99 2.12.255

4.010.91IntrepidPotash IPI ... 11 1.15–0.38.10 .09 .13 ...

11.634.13Invacare IVC .9dd 5.69–1.73 ...–.27.42.0125

18.3010.35InvescoMtg IVR17.4 5 11.50–5.172.42 2.07 2.13.50

85.2455.99InvRlEst IRET 3.9 12 71.47–4.326.00–2.21 –1.03.70

28.7511.00Invitae NVTA ...dd12.23–6.40–2.66 –2.93 –2.36 ...

32.7022.00InvitatHomes INVH 2.2cc27.05–2.49.27 .26 .34 .15

36.6526.24IronMountain IRM 8.5 31 28.99–2.78.931.18 1.33.6185

5.572.70IsraelChemicals ICL 6.2 8 2.95–0.52.37 .38 .43.018

17.507.84iStar STAR 3.0 4 13.13–3.063.73.73 .85 .10

13.934.63ItauCorpBancaITCB 2.8 9 5.30–0.88.79 .68 .89.1335

10.014.43ItauUnibanco ITUB 2.5^8 5.49–0.91.70 .68 .74.0032

J

12.013.65JAlexander's JAX ... 8 4.02–3.90.27 .69 .74 ...

43.2129.14JBGSMITHPropJBGS 2.7^70 33.80–4.26.48–.22.38.225

27.0011.63JELD-WEN JELD ... 21 12.91–4.97.621.61 2.00 ...

7.180.50J.Jill JILL ...dd .60–0.11–2.94–.05.13 ...

4.142.89JMP JMP 5.5dd 2.92–0.22–.32.32 .40 .04

141.1086.32JPMorganChase JPM 3.5 10 103.91–4.1710.72 10.69 11.44.90

44.2022.29Jabil JBL 1.3 19 24.83–7.551.81 3.50 4.04.08

104.0072.45JacobsEngg J .9dd86.76–7.316.08 5.56 6.45.19

22.1312.21JamesHardie JHX 2.3 28 14.88–3.40.52 ... ... .10

27.5014.25JanusHenderson JHG 8.9 7 16.22–3.132.21 ... ... .36

24.0314.88JefferiesFin JEF 3.6 5 16.62–2.583.03.991.25.125

22.2013.02JerniganCap JCAP 6.3 13 14.70–3.931.11.27 .26 .23

6.380.88JianpuTech JT ...dd .93–0.20–.15–2.02 –1.08 ...

28.8414.11JinkoSolar JKS ... 10 17.41–4.781.60 3.00 ... ...

127.9765.25JohnBeanTech JBT .5 19 76.34–11.474.02 5.22 5.70.10

154.50124.50J&J JNJ 2.8 24 134.29–7.745.63 8.98 9.67.95

44.8230.52JohnsonControls JCI 3.2 84 32.81–5.356.49 2.53 2.86.26

178.55121.18JonesLang JLL .6 13 134.13–10.9710.87 13.74 14.70.43

27.8015.32JumeiIntl JMEI ... ...18.92–0.271.25 3.51 4.72 ...

49.772.30JumiaTech JMIA ... ...2.83–0.87 ...–2.38 –2.16 ...

10.599.98JuniperIndustrialJIH.UT... ...10.05–0.17 ... ... ... ...

10.239.52JuniperIndlA JIH ... ...9.60–0.27 ... ... ... ...

1.100.50JuniperIndlWtJIH.WT... ... .74–0.09 ... ... ... ...

28.7717.79JuniperNetworksJNPR 3.9 20 20.30–1.08.991.73 1.90.20

4.801.03JupaiHoldings JP ...dd 1.06–0.28–1.756.81 6.81 ...

4.420.52JustEnergy JE .0dd .58–0.30–.67 –.70.46.0939

K

28.6115.77KARAuction KAR 4.3 12 17.58–1.021.42 1.33 1.52.19

42.9025.30KBFin KB 4.9 4 28.05–2.98 ...6.90 ...1.6631

40.5121.08KBHome KBH 1.6^8 23.00–8.852.85 3.70 4.04.09

31.9216.02KBR KBR 2.2 13 18.17–5.371.41 1.87 2.19.10

34.1421.21KKR KKR 2.0^7 25.35–1.603.54 2.00 2.26.125

22.0315.10KKRRealEstFinKREF10.5 10 16.35–3.181.57 1.72 1.76.43

13.488.23KT KT ... 8 8.59–1.33 ...1.19 1.33 ...

37.4315.73K12 LRN ... 30 23.94+3.44.91 ... ... ...

114.0568.97Kadant KAI 1.3 16 74.15–11.694.54 5.06 5.58.24

5.501.63Kadmon KDMN ...dd3.20–1.39–.48 –.60.27 ...

1.590.17KaleyraWt KLR.WT ......1.00–0.26 ... ... ... ...

68.2437.15Kaman KAMN 2.0 13 39.95–15.007.47 2.43 2.76.20

178.59109.85KSCitySouthern KSU 1.3 24 127.61–19.475.40 8.04 ... .40

71.0551.34Kellogg K 3.6 23 63.66+0.472.80 3.81 4.00.57

27.6115.87Kemet KEM .9 10 23.43–1.003.50 2.24 1.77.05

91.9861.81Kemper KMPR 1.6 9 75.31–0.697.96 6.21 6.39.30

42.0317.00Kennametal KMT 4.1 13 19.72–6.322.90 1.31 2.06.20

23.5014.71KennedyWilson KW 5.2^11 17.01–3.291.58 –.27 –.25.22

23.0511.02KenonHoldings KEN25.0dd12.30–3.028.07 ... ...1.21

32.0021.38KeurigDrPepper KDP 2.6 27 23.47–3.16.881.40 1.58.15

20.5310.53KeyCorp KEY 5.8 8 12.73–2.141.62 ... ....185

110.0071.03KeysightTechs KEYS ... 26 92.03–3.983.25 5.38 5.88 ...

88.9959.13KilroyRealty KRC 2.8 37 68.99–5.581.86 1.54 1.95.485

18.797.19KimbellRoyalty KRP20.4dd7.66–2.42–3.92.23 .31 .38

149.23118.26KimberlyClark KMB 3.2 22 134.18–12.286.24 7.28 7.711.07

21.8610.00KimcoRealty KIM 8.5 17 13.22–4.11.80 .73 .80 .28

22.5813.22KinderMorgan KMI 6.8 15 14.78–4.55.96 .98 .99 .25

3.211.53KingswayFin KFS ......2.26+0.19–1.41 –4.08.40 ...

6.273.00KinrossGold KGC ... 6 3.47–2.10.57 .43 .40 ...

92.3038.34Kirby KEX ... 19 44.21–14.732.37 2.98 4.00 ...

51.0822.31KirklandLakeGold KL 2.2 9 23.10–11.942.67 2.93 2.68.06

19.7711.66KiteRealty KRG 9.4dd13.57–3.26–.01.06 .08.3175

40.4627.03Knight-Swift KNX 1.0^17 30.99–2.001.80 2.02 2.38.08

28.3011.11Knoll KNL 5.3 9 12.92–3.111.36 2.07 2.42.17

20.9710.40KnotOffshore KNOP17.2 ...12.11–3.37 ...2.05 2.24.52

22.7913.14Knowles KN ... 27 14.05–2.20.531.17 1.39 ...

75.9122.05Kohl's KSS11.4 6 24.79–9.864.37 4.39 4.29.704

50.7832.87KoninklijkePhil PHG 2.2 23 35.67–6.44 ...2.25 2.67.9356

43.2425.06KontoorBrands KTB 8.1 16 27.67–5.751.69 3.46 3.76.56

44.7512.76Koppers KOP ... 4 14.09–4.323.16 3.06 3.76 ...

15.517.73KoreaElcPwr KEP ...dd8.43–0.31 ... .721.48 ...

48.8123.52KornFerry KFY 1.5 10 27.29–7.691.81 ...3.09.10

7.550.72KosmosEnergy KOS16.2dd1.12–0.83–.14 –.08 –.15.0452

38.585.50Kraton KRA ... 4 6.84–2.781.60.541.78 ...

33.7020.70Kroger KR 2.1 15 30.71–1.332.04 2.36 2.44.16

16.006.81KronosWorldwide KRO 9.4 10 7.70–1.24.75 .65 ... .18

L

12.042.01LAIX LAIX ...dd3.79–0.95–2.90 –9.66 –6.56 ...

12.164.47LatamAirlines LTM .8 16 4.93–1.49.31 .41 .57.0885

29.0215.40LBrands LB 7.4dd16.12–6.13–1.332.00 2.23.30

116.5173.20LCIInds LCII 3.1 14 83.62–7.825.84 6.83 7.67.65

9.814.72LGDisplay LPL ...dd5.00–0.97 ...–.61.25 ...

10.7110.03LGLSystemsUnDFNS.UT ......10.25–0.29 ... ... ... ...

51.9727.04Line LN ...dd46.60–3.88–1.80–.53.13 ...

7.431.55LSBInds LXU ...dd1.78–0.17–3.44 –1.59 –1.13 ...

53.0429.35LTCProperties LTC 6.8 17 33.59–13.482.02 2.14 2.15.19

230.99158.00L3HarrisTech LHX 1.9 22 177.63–22.307.86 ...13.21.85

37.4820.10La-Z-Boy LZB 2.4 14 23.22–4.411.44 2.36 2.57.14

196.36134.13LabCpAm LH ... 18 151.02–28.698.3511.98 12.82 ...

18.9710.50LadderCapital LADR11.9 10 11.44–4.311.15 1.58 1.60.34

96.3258.83LambWeston LW 1.4 18 63.85–19.523.18 3.48 3.70.23

15.525.16Lannett LCI ...dd6.67–1.14–7.20 ...1.43 ...

3.660.36LaredoPetrol LPI ...dd .74+0.04–1.48.59 .46 ...

74.2939.06LasVegasSands LVS 6.4 14 49.01–5.853.50 2.93 3.60.79

44.9524.00Lazard LAZ 6.6 12 28.37–5.522.57 3.86 4.27.47

9.191.90Leaf LEAF ...dd2.47+0.22–.94 –.82 –.50 ...

159.1485.25Lear LEA 3.1^8 97.94–4.5812.75 14.27 16.23.77

3.651.00LeeEnterprises LEE ... 6 1.01–0.48.25 .93 .39 ...

10.509.95LegacyAcqn LGC ...cc10.30–0.10.16 ... ... ...

11.1010.23LegacyAcqnUnLGC.UT ......10.70–0.37 ... ... ... ...

0.600.22LegacyAcqnWtLGC.WT ...... .57+0.04 ... ... ... ...

50.7026.36LeggMason LM 3.3 19 49.04–0.68–.38 3.71 4.04.40

55.4229.45Leggett&Platt LEG 4.9 13 32.44–5.322.47 2.50 2.76.40

125.8462.14Leidos LDOS 1.5 20 90.31–15.374.60 5.61 6.43.34

2.691.05LejuHoldings LEJU ... 28 1.73–0.14–.10 –.38.16 ...

18.857.84LendingClub LC ...dd9.03–1.10–.35.33 .62 ...

71.3842.17LennarA LEN 1.1 8 45.68–16.87 ...6.21 6.69.125

56.3232.63LennarB LEN.B 1.4 6 35.67–13.55 ...6.28 6.67.125

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

-Earnings-

52-Week Tick -Week’s- Last This Next Div

High Low Name Sym Yld P/E Last Chg. Year Year Year Amt

29500

28200

26900

25600

24300

23000

554000

536400

518800

501200

483600

466000

BREADTH DJIA

A M J J A S O N D J F M

NYSE CUMULATIVE DAILY BREADTH vs DJIA

In generating this chart, we subtract each day's NYSE composite declines from that day's advances. The resultant total is added to the next day's total, and so

on. When all five days' numbers are added together, this produces the weekly figure we plot. Dec. 31, 1985 =1000.

BREADTH 535,610s

sDJIA

Sick Days:The S&P 500 lost 9% on Thursday, then rose 9% on Friday after Trump called a

coronavirus emergency. There haven’t been two such days since 1929. Even so, the index lost

8.8% for the week. Breadth shriveled on the NYSE, where losers outnumbered winners 32 to 1.

For personal,

non-commercial use only.