M16 BARRON’S March9,2020
New York Stock Exchange Composite List
298.49225.07LennoxIntl LII 1.2 25 260.21+32.0810.38 11.51 12.69.77
10.799.22LeoHoldings LHC ...dd10.33–0.04.15 ... ... ...
1.700.43LeoHldgsWt LHC.WT ......1.22–0.18 ... ... ... ...
24.5016.00LeviStrauss LEVI 2.7 18 17.22+0.23 ...1.20 1.31.08
11.828.76LexingtonRealty LXP 3.8 10 11.09+0.721.15.09 .12.105
17.674.65LibertyOilfield LBRT 4.3 12 4.66–2.03.53 .26 .60 .05
119.6190.99LifeStorage LSI 3.6 21 118.88+10.975.55 3.53 3.771.07
1.810.74LightInTheBox LITB ...dd1.03+0.11–.89 –.01.03 ...
147.87101.36EliLilly LLY 2.1 28 141.46+15.338.89 6.79 7.75.74
67.5237.13LincolnNational LNC 4.2 9 38.12–7.274.3810.20 11.21.40
227.85167.76Linde LIN 2.0 45 189.20–1.814.19 8.13 9.11.963
111.7673.00Lindsay LNN 1.3cc98.08–0.95.202.57 3.12.31
9.605.78Linx LINX ... 83 6.07–0.88 ... .09 .29 ...
17.396.85LionsGateA LGF.A ...dd6.94–1.01–1.33–.64 ... ...
16.556.42LionsGateB LGF.B ...dd6.52–0.88–1.33–.64 ... ...
165.2785.01LithiaMotors LAD 1.1 10 111.77–7.3911.60 12.73 13.65.30
6.032.75LithiumAmericas LAC ... 8 4.10+0.01–.32 –.24 –.39 ...
76.6050.87LiveNationEnt LYV ...dd53.00–7.77–.02.43 .76 ...
13.605.49Livent LTHM ... 25 8.61–0.32.34 .26 .39 ...
63.2333.12LiveRamp RAMP ...dd34.56–0.8813.71 ... ... ...
3.582.28LloydsBanking LYG 7.1 13 2.30–0.25.18 .35 .35.0556
442.53292.53LockheedMartin LMT 2.5 17 382.47+12.6021.95 24.26 26.572.40
56.8843.21Loews L .6^14 44.18–1.453.07 3.40 3.50.0625
13.184.15LomaNegra LOMA ... 8 5.80 ... .84 .52 .69 ...
34.3521.82LouisianaPacific LPX 2.1dd27.20–1.25–.04 1.92 1.99.145
126.7391.60Lowe's LOW 2.1 19 105.31–1.265.49 6.56 7.52.55
2.651.07Luby's LUB ...dd2.18–0.18–.51.04 .08 ...
14.446.59LumberLiqu LL ... 28 9.48–0.32.34 .74 .67 ...
26.2514.65Luxfer LXFR 3.2cc15.41–0.10.111.44 1.68.125
26.999.54Lydall LDL ...dd10.37–1.54–4.08.981.50 ...
98.9168.50LyondellBasell LYB 5.8 8 71.99+0.539.5810.11 11.331.05M
175.72122.47M&TBank MTB 3.5 9 125.13–15.25 ...13.57 14.371.10
10.907.56MBIA MBI ...dd8.13+0.33–4.43–.69 –.56 ...
48.9927.13MDCHoldings MDC 3.3 11 40.27+0.933.72 4.28 4.61.33
32.2224.37MDURscs MDU 2.8 18 29.54+1.811.69 1.76 1.86.2075
8.096.93MFAFinancial MFA10.8 9 7.40+0.17.79 .80 .83 .20
15.2411.84MGICInvestmentMTG 1.9 7 12.42+0.391.85 1.82 1.93.06
34.3726.04MGMGrowthPropMGP 6.9 28 27.05–1.65.97 ...1.23.47
34.6419.36MGMResorts MGM 2.9 5 20.39–4.173.88.821.23.15
48.0225.00MIHomes MHO ... 8 36.69–0.544.48 4.80 5.32 ...
15.871.73MOGU MOGU ...dd1.78–0.04–3.24 –2.13.47 ...
34.5917.68MPLX MPLX14.7^15 18.29–2.001.00 2.43 2.55.6875
18.917.50MRCGlobal MRC ... 45 7.59–1.11.18 .36 .63 ...
142.3496.01MSASafety MSA 1.3 37 129.40+7.733.48 5.18 5.56.42
335.43179.45MSCI MSCI 1.0 43 285.84–9.606.59 7.38 8.58.68
86.1659.15MSCIndustrial MSM 5.0 12 59.98–1.845.20 4.83 5.095.00
23.8311.79MSGNetworksMSGN ... 5 13.25+0.61 ...2.71 2.61 ...
10.458.62MVCCapital MVC 7.4 10 9.14+0.22 ... .68 .72 .17
9.104.32MVOil MVO20.7 4 4.47–0.09 ...2.80 3.74.19
44.7318.63Macerich MAC15.4 25 19.43–0.99.68 .54 .30 .75
24.8818.27Mack-Cali CLI 3.9 10 20.47+1.49.95–.51 –.47.20
45.9336.58MacquarieInfr MIC10.3 22 38.71–0.541.82 1.49 1.641.00
26.3311.01Macy's M13.1^6 11.49–1.741.81 2.46 2.38.3775
316.39241.00MadisonSquGardenMSG ...dd247.70–20.12.48–.90 –.62 ...
67.7551.81MagellanMid MMP 7.8^12 52.14–2.414.46 ... ...1.0275
57.0942.51MagnaIntl MGA 3.6 8 44.88–0.945.61 6.45 7.24.40
16.067.27MagnaChipSem MX ...dd10.16–1.27–.64.811.00 ...
14.136.08MagnoliaOil MGY ... 31 6.26–1.25.28 .21 .20 ...
45.1033.88MainStreetCapMAIN 6.7 18 36.90–0.032.06 2.38 2.42.205
24.121.43Mallinckrodt MNK ...dd2.93–1.35–11.886.64 4.48 ...
20.6915.30ManchesterUnitedMANU 1.1cc17.08–0.41.15 .09 .08 .09
19.3710.49Manitowoc MTW ... 9 11.12–1.351.31.761.12 ...
2.791.45Manning&Napier MN 5.0 25 1.59–0.03.09 .17 .15 .02
100.9968.47Manpower MAN 3.0 9 72.92–3.027.72 7.62 8.281.09
21.2315.82ManulifeFin MFC 5.3 8 16.06–0.782.09 2.37 2.56.1892
18.936.78MarathonOil MRO 2.9^12 6.83–1.45.59 .38 .55 .05
69.6538.05MarathonPetrolMPC 5.9 10 39.15–8.273.97 5.75 5.43.58
43.5027.84Marcus&Millichap MMI ... 16 30.76–1.201.95 2.04 2.16 ...
42.5922.42Marcus MCS 2.9 18 23.72–3.001.35 1.59 1.68.17
18.4311.94MarineProducts MPX 3.9 15 12.29–0.29.83 .87 .93 .12
23.1513.73MarineMax HZO ... 8 14.94–1.991.57 1.90 1.79 ...
1347.64950.16Markel MKL ... 9 1216.94+35.34129.0740.18 42.15 ...
131.2782.43MarriottVacations VAC 2.3 30 94.88–1.903.09 9.48 ... .54
119.8888.86Marsh&McLen MMC 1.7 31 105.67+1.113.41 5.06 5.64.455
281.82190.02MartinMarietta MLM .9 24 238.75+11.229.7411.50 13.19.55
50.0634.79Masco MAS 1.3 19 42.10+0.783.22 2.50 2.85.135
89.2147.04MasoniteIntl DOOR ... 41 72.38–1.121.77 4.81 5.75 ...
73.7144.55MasTec MTZ ... 9 46.36–2.725.17 5.63 5.83 ...
347.25215.93Mastercard MA .6^36 287.01–3.24 ...8.9210.68.40
22.256.47MatadorRscs MTDR ... 9 6.55–3.09.751.30 2.15 ...
71.9744.00Materion MTRN .9 19 46.53+1.192.45 3.17 3.42.11
42.1631.35Matson MATX 2.7 17 32.34–0.871.91 1.92 2.36.22
13.629.70MauiLand MLP ...dd11.27+0.26–.54 –.27 –.24 ...
21.453.83MaxarTech MAXR .3 8 14.66–0.551.83–1.21–.68.01
82.0261.72Maximus MMS 1.7 17 64.71+1.693.72 4.01 3.97.28
28.7013.72MaxLinear MXL ...dd14.23–1.23–.28.70 .94 ...
17.406.60MayvilleEngg MEC ...dd6.76–0.53–.27.22 .48 ...
174.58135.76McCormick MKC 1.6 29 150.64+4.45 ...5.26 5.63.62
174.09134.75McCormickVtgMKC.V1.7 28 149.20+4.45 ...5.26 5.63.62
221.93178.27McDonalds MCD 2.5^25 198.86+4.697.88 8.54 9.221.25
2.140.83McEwenMiningMUX ...dd .96+0.06–.13 –.09 –.02 ...
172.18110.52McKesson MCK 1.2dd141.49+1.63.1714.14 15.37.41
3.431.53Mechel MTL ... 3 2.38+0.04.97 .40 .45 ...
44.7221.89Medallia MDLA ...dd22.48–2.33 ...–.07 –.03 ...
24.2916.83MedicalProp MPW 4.7 27 23.02+1.89.871.12 1.20.27
159.4166.50Medifast MED 5.7 12 79.46–3.656.43 6.27 7.671.13
3.491.58MedleyCapital MCC ...dd1.65–0.01–1.77–.04 –.04 ...
3.772.11MedleyMgmt MDLY .0dd2.11–0.47–.65.18 .24 .03
31.5315.57Mednax MD ...dd16.03–1.06–17.94 ...3.25 ...
122.1582.77Medtronic MDT 2.2 25 99.06–1.613.41 5.47 6.01.54
10.399.87MegalithFinAcqnMFAC ... 97 10.28–0.05.05 ... ... ...
0.580.23MegalithFinWtMFAC.WT ...... .42–0.01 ... ... ... ...
92.6472.23Merck MRK 3.0^22 82.20+5.643.81 5.72 6.20.61
65.2242.61MercuryGeneralMCY 5.7 8 44.31+1.005.78 3.22 3.62.63
60.9520.61Meredith MDP10.3dd23.08–3.27–.71 6.40 6.43.595
76.8340.99MeritageHomes MTH ... 11 67.18+3.726.42 6.91 7.46 ...
27.1815.96Meritor MTOR ... 7 18.54–4.153.37 2.76 3.11 ...
15.005.54MesaRoyalty MTR15.3 5 5.65–0.321.19 ... ....0507
32.3917.35MesabiTrust MSB15.1 7 17.68+0.133.47 1.51 2.61.70
41.7024.33MethodeElec MEI 1.5 10 30.24–0.422.43 3.40 3.59.11
53.2838.33MetLife MET 4.5 6 39.18–3.546.06 6.08 6.53.44
51.0932.60MetropolitanBkMCB ... 11 39.77–2.983.56 4.32 5.05 ...
873.51638.92MettlerToledo MTD ... 32 715.55+13.8522.47 24.98 27.85 ...
27.258.67MicroFocus MFGP12.6dd8.90–0.703.89 1.67 ....5833
148.88103.55MidAmApt MAA 2.8 47 143.30+14.043.07 2.71 2.561.00
38.1825.91MillerIndustries MLR 2.3 9 30.74+1.033.43 2.00 1.72.18
63.7541.22MineralsTechs MTX .5 11 42.33–2.543.78 4.26 4.65.05
16.956.42MistrasGroup MG ... 46 6.49–1.36.23 .35 ... ...5.544.49MitsubishiUFJ MUFG 3.9 11 4.52–0.35.60 ... ....1044
19.0511.96MiXTelematics MIXT 1.6 16 12.19–1.08.65 .59 .58.0677
3.202.51MizuhoFin MFG 4.2 37 2.52–0.13.07 .35 .35.0693
11.007.39MobileTeleSys MBT 7.7 9 9.45–0.25.1664.72 68.61.3457
35.8416.47ModelN MODN ...dd27.29–1.71–.60.30 .37 ...
16.675.76ModineMfg MOD ... 28 5.93–1.531.65 ... ... ...
44.3728.16Moelis MC 7.0 15 29.11–2.851.89 2.65 2.83.75
156.60108.93MohawkInds MHK ... 12 118.57–2.5810.30 10.25 11.20 ...
159.00106.50MolinaHealthcareMOH ... 12 138.20+15.6511.47 11.71 12.70 ...
80.0054.00MolsonCoorsA TAP.A 3.7^55 61.59–2.41 ...3.89 4.04.57
64.3247.16MolsonCoorsB TAP 4.7 43 48.04–1.57 ...3.90 4.07.57
15.5312.76MonmouthRealEst MNR 4.7 29 14.48+0.28.12 .41 .51 .17
17.502.59MontageRscs MR ... 1 2.90–0.59.95 .581.05 ...
287.25167.78Moody's MCO .9 32 238.47–1.567.42 9.2410.22.56
98.5272.90MoogA MOG.A1.3 14 74.76–2.365.11 5.51 ... .25
97.3675.17MoogB MOG.B1.3 14 76.36–0.255.11 5.52 ... .25
57.5738.76MorganStanley MS 3.3 8 41.84–3.195.19 5.38 5.92.35
29.1614.13Mosaic MOS 1.4dd14.30–2.73–2.78.471.22.05
187.49135.97MotorolaSol MSI 1.5^36 175.92+10.244.95 8.75 9.63.64
40.2113.80Movado MOV 5.5 6 14.45–0.252.61 1.63 3.06.20
34.1125.19MuellerIndustries MLI 1.5 15 27.23–0.751.79 1.92 2.00.10
12.718.86MuellerWater MWA 1.9 19 11.19+0.24.40 .62 .68.0525
31.1315.84MurphyOil MUR 6.3 2 15.86–2.996.98.39 .66 .25
121.2477.55MurphyUSA MUSA ... 22 106.92+9.424.86 5.62 6.09 ...
19.5513.26MyersIndustries MYE 3.7 21 14.61+1.04.68 .89 .95.135
26.024.14MyovantSciencesMYOV ...dd10.30 ...–4.09 –3.39 –2.86 ...N
66.4034.20NACCOInds NC 2.1 6 36.23–4.99 ...13.45 15.50.19
35.8722.26NCR NCR ... 7 23.18–2.023.36 ...3.13 ...
15.716.15NGLEnergy NGL25.1dd 6.22–1.942.01–2.05.59 .39
7.201.19NIO NIO ...dd 3.55–0.58–10.61 –10.15 ... ...
5.453.00NLIndustries NL ... 7 3.09–0.28–.84.74 .65 ...
15.727.88NOW DNOW ...dd 8.09–0.74–.89.09 .27 ...
43.6631.90NRGEnergy NRG 3.5 2 34.32+1.1116.944.65 4.21.30
4071.132687.68NVR NVR ... 17 3845.23+178.05221.13 233.39 251.64 ...
4.080.95NaborsIndustries NBR 4.2dd .96–0.80–2.11 –1.02–.82.01
10.756.05NamTaiProperty NTP ...dd 6.34–0.46–.35 1.10 1.38 ...
38.9228.36NatlBankHoldingsNBHC 2.7 11 29.22–1.372.55 2.28 2.42.20
61.7135.29NationalFuelGas NFG 4.5 12 38.59+1.983.51 2.95 ....435
69.0848.84NationalGrid NGG 4.6 24 66.55+3.292.93 3.76 3.971.0673
91.1273.62NatlHealthInv NHI 5.2 23 85.14+3.413.67 3.84 4.111.1025
29.3715.20NatlOilwell NOV 1.3dd15.68–3.03–15.96.751.11.05
113.6076.32NatlPrestoInds NPK 1.3 13 79.89+1.31 ...8.87 9.645.00
59.2649.31NatlRetailProp NNN 3.9 34 52.98+2.131.56 1.73 1.84.515
38.2227.16NatlStorage NSA 3.6dd36.18+2.44–.15.52 .54 .33
23.9016.90Natura&Co NTCO ... 55 17.14–2.82.35 .43 .57 ...
18.907.83NaturalGasSvcs NGS ...dd 7.90–1.98.03 .31 .59 ...
14.156.82NaturalGrocersNGVC 3.8 18 7.31+0.41.42 .40 .44 .07
44.7112.86NaturalResPtrs NRP13.4dd13.41–0.39–4.354.37 3.91.45
5.420.70Natuzzi NTZ ... 0 .85–0.563.58 2.86.26 ...
6.271.20Nautilus NLS ...dd 2.53–0.69–3.13–.52 –.31 ...
13.997.60NavigatorHldgsNVGS ...dd 7.61–1.60–.10 –.20 1.06 ...
11.524.00NaviosMaritime NNA29.4dd 4.08–0.96–4.753.50 5.81.30
8.101.76NaviosMaritime NM ...dd 3.11–0.11–12.43–7.563.41 ...
21.308.00NaviosMaritimeNMM14.2dd 8.43–0.54–5.625.21 7.57.30
38.0021.32NavistarIntl NAV ... 19 33.20–3.112.22 2.40 2.84 ...
77.5554.43Neenah NP 3.3 17 56.15–1.623.26 3.73 3.99.47
69.9749.08Nelnet NNI 1.6 14 50.00–3.10 ...5.00 5.00.20
9.463.26NeoPhotonics NPTN ...dd 6.69+0.08–.36.34 .41 ...
10.452.42Nesco NSCO ...dd 3.41+0.36 ... ... .59 ...
148.0542.82Nevro NVRO ...dd128.31–1.84–3.37 –1.88 –1.30 ...
10.838.60NewFrontierHlth NFH ...dd 9.38–0.12 ... ... ... ...
1.950.55NewFrontierWtNFH.WT ......1.28+0.07 ... ... ... ...
6.003.46NewHome NWHM ...dd 4.98+0.07–.40.14 .47 ...
51.2034.89NewJerseyRscs NJR 3.3 20 38.04+2.731.89 2.10 2.32.3125
14.4512.60NewMountainFinNMFC10.6 10 12.84+0.051.22 1.38 1.40.34
142.3874.50NewOrientalEduc EDU ... 51 128.83+0.941.50 ...4.20 ...
108.9150.00NewRelic NEWR ...dd53.74–2.52–.72 ... .54 ...
17.6613.63NewResidInvt NRZ12.7 12 15.71+0.151.34 2.14 2.24.50
8.354.72NewSeniorInvt SNR 8.4dd 6.21+0.14 ...–.23 –.18.13
13.799.38NYCmntyBcp NYCB 5.8^15 11.76+0.95.77 .85 .95 .17
40.2227.35NYTimesA NYT .6 45 37.48+0.02 ... .86 .98 .06
505.16381.29NewMarket NEU 1.8 18 416.64+28.0522.73 21.48 23.161.90
52.5029.77Newmont NEM 1.1 15 52.35+7.723.81 ... ... .14
9.572.92NewparkResources NR ...dd 2.96–0.55–.14.15 .26 ...
12.806.49NexaResourcesNEXA 5.7dd 6.65–0.69–1.11–.03.11.3775
19.5017.81NexPointRealEstNREF ... ...17.90–0.75 ...1.38 1.76 ...
52.8734.28NexPointResidentlNXRT 2.6 12 48.42+3.924.03 –.09 –.47.3125
283.35186.92NextEraEnergy NEE 2.1 35 271.82+19.067.76 9.08 9.851.40
56.7448.00NextEraEnergyUnNEE.PRO4.4...54.18+3.49 ... ... ....609
50.0043.80NextEraEnergyUnNEE.PRP ......48.16+2.70 ... ... ... ...
61.8743.68NextEraEnergy NEP 3.5dd58.50+0.83–1.511.51 2.27.535
12.503.30NexTierOilfield NEX ...dd 3.44–1.22.54 ... ... ...
27.5715.83NielsenHoldingsNLSN 1.5dd16.36–1.85–1.171.74 1.78.06
105.6277.07Nike NKE 1.1 31 88.36–1.02 ... ... ....245
24.452.15NineEnergy NINE ...dd 2.16–1.90–2.171.21 –.59 ...
30.6725.94NiSource NI 2.9 33 29.46+2.44.871.35 1.43.21
57.6326.21NoahHoldings NOAH ... 13 26.29–2.092.09 ...16.01 ...
3.210.42Noble NE ...dd .43–0.27–2.81 –1.59 –1.29 ...
6.423.33Nokia NOK 4.8 ...3.57–0.30 ... .27 .34.0558
23.0617.44NomadFoods NOMD ... 22 19.53+1.07 ...1.21 1.29 ...
5.413.05NomuraHoldings NMR 3.4 6 4.24–0.19–.27.73 .52.137
33.7019.46Norbord OSB ...dd25.71–0.98–.51 2.47 2.22 ...
5.281.66NordicAmTankers NAT 4.8dd 2.73–0.49–.07.93 .86 .07
46.2025.01Nordstrom JWN 5.1 9 29.04–5.663.18 3.36 3.51.37
219.88166.57NorfolkSouthern NSC 2.1 17 174.60–7.7510.25 11.05 12.50.94
13.628.20NorthAmConstr NOA 1.4 9 8.37–0.841.09 1.78 2.02.0301
7.753.14NoEuroOil NRT21.0^5 3.24–0.50.82 ... ... .08
385.01263.29NorthropGrum NOC 1.6 25 328.96+0.1213.22 23.34 ...1.32
77.2662.87NorthwestNat NWN 2.8 33 69.21+3.442.07 2.41 2.58.4775
80.5267.36Northwestern NWE 3.1 19 76.91+6.573.98 3.53 3.69.60
59.7826.55NorwegCruise NCLH ... 6 27.10–10.164.30 4.47 5.34 ...
99.8474.97Novartis NVS ... 17 85.72+1.765.13 5.71 6.32 ...
64.8246.47NovoNordisk NVO 1.4 25 62.55+4.422.46 2.72 3.07.7874
64.9023.97NuSkinEnts NUS 6.0 8 25.03+0.513.10 2.27 2.69.375
61.1738.86Nucor NUE 4.1 10 39.61–1.744.14 3.78 3.71.4025
30.0619.21NuSTAREnergy NS12.2dd19.67–3.03–2.301.67 1.83.60
55.3438.42Nutrien NTR 4.7 23 38.52–1.911.70 2.24 2.80.45
28.7519.04nVentElectric NVT 3.1 17 22.46–1.551.29 ... ....175O
24.9516.01OFGBancorp OFG 1.7 18 16.64–0.10.922.32 2.66.07
46.4336.69OGEEnergy OGE 4.1 17 37.75–0.352.16 2.28 2.37.3875
20.148.26O-IGlass OI 2.1dd 9.32–1.48–2.582.17 2.33.05
96.9780.54ONEGas OGS 2.5^25 88.13+5.993.51 3.61 3.84.54
78.4859.89ONEOK OKE 6.1 20 61.21–5.513.07 3.76 4.46.935
10.6110.10OaktreeAcqn OAC.UT ......10.56+0.05 ... ... ... ...10.199.78OaktreeAcqn OAC ......10.09+0.05 ... ... ... ...
1.950.80OaktreeAcqnWtOAC.WT ......1.85–0.05 ... ... ... ...
2.700.41ObsidianEnergy OBE ...dd .41–0.15–3.24 –2.88 –2.22 ...
68.8326.27OccidentalPetrol OXY11.8dd26.86–5.88–1.22–.01.98 .79
21.298.15OceaneeringIntl OII ...dd8.17–2.37–3.52–.51 –.27 ...
2.231.05OcwenFinancialOCN ...dd1.10–0.15–1.06–.25.08 ...
2.510.79Oi OIBR.C ...dd .82–0.2322.41–.94–1.11 ...
38.8027.51OilDriAmerica ODC 3.1 14 32.11+1.681.67 1.43 1.46.25
21.275.87OilStatesIntl OIS ...dd5.93–1.98–3.90–.44 –.02 ...
24.1019.22OldRepublic ORI 4.0 6 20.90+1.183.51 1.72 1.80.21
25.3512.78Olin OLN 6.2dd12.94–3.25–.07 –.09.90 .20
45.2234.64OmegaHealthcare OHI 6.8^26 39.29–0.311.58 1.68 1.74.67
85.0564.77Omnicom OMC 4.0 11 65.82–3.466.06 6.34 6.70.65
10.155.48OmnovaSol OMN ...dd10.10–0.01–.50.72 .60 ...
5.922.74OnDeckCapitalONDK ... 7 2.76–0.73.36 .43 .57 ...
31.7823.30OneLiberty OLP 7.1 40 25.35+1.251.05.86 .71 .45
16.609.43OneConnectFinTechOCFT ...dd12.16+1.31–.77 –.58 –.43 ...
48.9229.85OneMain OMF 3.7 6 36.05–0.706.27 6.84 7.522.50
9.034.68OneSmartIntl ONE ... 44 5.41–0.03.192.91 2.38 ...
42.5026.51OntoInnovationONTO ...cc31.54+0.97.061.90 2.72 ...
15.849.85Ooma OOMA ...dd15.26+2.43–.89.12 .19 ...
31.8222.47OppenheimerA OPY 2.1 6 22.71–1.02 ... ... ... .12
60.5046.46Oracle ORCL 2.0^15 47.37–2.092.97 3.89 4.22.24
16.8013.09Orange ORAN 4.5 16 13.67+0.29 ...1.14 1.22.4505
7.005.04OrchidIslandCapORC16.2 14 5.92+0.19.43 .92 .95 .08
24.0012.10OrionEngCarbons OEC 5.8 10 13.87–0.341.45 1.77 1.88.20
5.991.80OrionGroup ORN ...dd3.23–0.70–.18.15 .32 ...
89.2168.58Orix IX 4.0 7 79.33–0.5511.40 11.98 12.661.6088
87.0754.00OrmatTech ORA .6 41 70.98+1.301.72 1.84 2.32.11
95.6266.04Oshkosh OSK 1.7 9 69.29–2.868.21 7.77 8.16.30
13.438.08OsiskoGoldRoyal OR 1.8dd8.65+0.44–1.17 ... ....0378
10.339.70OspreyTechA SFTW ......9.92+0.02 ... ... ... ...
1.050.74OspreyTechWtSFTW.WT ......1.00 ... ... ... ... ...
31.2021.91OutfrontMedia OUT 6.2 26 24.69–1.65.971.35 1.52.38
2.721.46OverseasShip OSG ...dd2.33+0.61.15 ... ... ...
38.507.86Ovintiv OVV 4.7^53 7.94–3.61.182.67 2.92.0938
8.432.43Owens&Minor OMI .2dd5.61–1.22–1.03.55 .64.0025
68.7244.46OwensCorning OC 1.9 14 50.86–5.633.68 5.14 5.75.24
19.1914.66OwlRock ORCC 8.4 11 14.71–0.521.53 1.55 1.29.08
85.3656.09OxfordIndustriesOXM 2.6 14 57.81–2.583.94 4.76 5.15.37PQ
35.1516.55PBFEnergy PBF 7.0 6 17.06–5.332.64 3.51 2.91.30
22.0016.17PBFLogistics PBFX12.9^10 16.17–2.801.71 2.11 2.23.52
25.193.55PG&E PCG ...dd14.27–1.23–14.503.28 3.30 ...
18.4813.30PGTInnovationsPGTI ... 21 15.59+0.42.74 .921.07 ...
53.2135.99PJTPartners PJT .5 36 43.26–1.691.21 3.06 3.53.05
25.7218.54PLDT PHI 4.8 10 20.20+1.202.01 2.19 2.13.6935
161.79112.12PNCFin PNC 4.0 10 114.23–12.1711.39 11.71 12.541.15
56.1444.28PNMResourcesPNM 2.4 54 51.83+4.75.972.21 2.36.3075
61.2238.67POSCO PKX 4.9 16 39.27–1.02 ...5.67 6.491.0612
134.3699.57PPGInd PPG 2.0 19 101.45–3.005.22 6.63 7.27.51
36.8328.55PPL PPL 5.3 13 31.51+1.502.37 2.51 2.50.415
17.2611.13PQGroup PQG ... 20 11.57–1.70.59 .941.07 ...
75.4040.56PROS PRO ...dd43.03–2.76–1.72–.33.02 ...
192.13142.44PSBusinessParks PSB 2.7 39 155.91+7.363.95 3.03 3.531.05
134.2467.32PVH PVH .2^8 69.18–4.939.65 9.4611.48.0375
2.370.18PacificCoastOilROYT64.0 1 .27–0.05 ... .22 .08.0038
15.661.05PacificDrilling PACD ...dd1.15–0.41–29.09 ... ... ...
114.7887.85PackagingCpAm PKG 3.5 12 90.78+0.167.34 6.03 6.37.79
59.8217.98PagerDuty PD ...dd19.59–1.01 ...–.39 –.23 ...
53.4324.26PagSeguroDig PAGS ... 26 27.50–3.87 ...5.58 6.87 ...
251.11172.91PaloAltoNtwksPANW ...dd176.17–8.45–.87 ... ... ...
36.4111.39PampaEnergia PAM ... 1 13.43+1.583.83 3.65 5.91 ...
16.665.58PanhandleOil&Gas PHX 2.8dd5.65–1.00–2.43–.05.39 .04
25.6913.60ParPacific PARR ... 19 14.04–2.55.801.38 1.84 ...
35.1020.59ParTechnology PAR ...dd24.18–2.31–1.50–.73 ... ...
15.1111.54ParamountGroupPGRE 3.4dd11.84–0.31–.16.08 .02 .10
19.2913.64ParkAerospace PKE 2.9 32 13.81–0.105.57.62 .781.00
33.0215.68ParkHotels PK11.1 12 16.28–1.981.44 1.21 1.16.45
215.94152.18ParkerHannifin PH 2.1 16 164.99–19.7811.48 10.70 11.87.88
22.1110.36ParsleyEnergy PE 1.4 17 10.57–2.83.631.58 1.81.05
45.4029.03Parsons PSN ... 32 37.28–1.812.24 1.85 1.78 ...
9.051.52PartyCity PRTY ...dd1.60–0.391.27.841.04 ...
342.00169.06PaycomSoftwarePAYC ... 87 267.71–14.943.09 4.23 5.26 ...
31.404.50PeabodyEnergy BTU .0dd4.65–1.19–2.04 –1.63–.65.145
11.516.96Pearson PSO 3.3 17 7.31+0.11.43 .59 .57.174
33.5917.13PebblebrookHotel PEB 8.5 28 17.94–2.27.63 .71 .26 .38
40.6533.87PembinaPipeline PBA 5.5 17 34.35–1.772.00 1.85 2.08.1569
1.920.53PenneyJC JCP ...dd .61–0.09–.84 –.67 –.67 ...
7.931.97PAReit PEI41.8dd2.01–0.35–.52 –.46 –.50.21
39.5720.36PennyMacFin PFSI ... 8 37.50+2.244.89 4.81 4.86 ...
23.7920.02PennyMacMtg PMT 8.8 9 21.45+0.752.42 2.23 2.22.47
53.8141.26PenskeAuto PAG 3.7 8 44.26–1.765.28 5.66 5.87.42
47.4334.50Pentair PNR 2.0 18 38.28–1.112.09 2.53 2.73.19
194.93122.40Penumbra PEN ...cc180.88+15.021.34 1.25 1.79 ...
54.4937.18PerformanceFoodPFGC ... 24 38.94–3.461.59 2.26 2.58 ...
103.0078.35PerkinElmer PKI .3 41 83.51–2.932.04 4.57 5.09.07
7.803.44PermianBasin PBT11.8 8 3.78+0.04.661.12 1.29.0503
3.711.34PermianvilleRT PVL19.7 5 1.64–0.18.31 .24 .05.0245
9.354.10PermRock PRT15.3 5 4.44+0.281.28 1.26.83.0511
63.8640.68Perrigo PRGO 1.7^50 53.17+2.481.07 4.15 4.42.225
29.8820.14Perspecta PRSP 1.0 42 24.28–0.69.44 ... ... .06
68.8037.02PetroChina PTR 4.5 9 37.35–1.714.34 3.99 3.90.4059
17.9010.27PetroleoBrasil PBR 1.8 7 10.52–1.581.56 1.16 1.32.0995
15.759.72PetroleoBrasilAPBR.A3.9 6 9.89–1.371.56 1.20 1.37.098
44.5632.53Pfizer PFE 4.3 12 35.02+1.602.87 2.85 3.14.38
92.7469.27PhilipMorris PM 5.4 19 87.27+5.404.61 5.58 6.061.17
119.9268.02Phillips66 PSX 5.2 10 69.30–5.566.77 8.86 9.54.90
65.2247.34Phillips66Ptrs PSXP 7.1 11 48.77–5.604.29 ...4.76.875
4.601.71PhoenixNewMediaFENG .0dd1.78+0.04–.13.65 .701.3712
13.9011.01PhoenixTree DNK ......11.68+0.06 ...–153.37–8.98 ...
34.8522.05Phreesia PHR ...dd28.15–2.89–1.23–.42 –.33 ...
20.7816.55PhysiciansRealtyDOC 4.5 52 20.27+1.41.39 .31 .32 .23
24.7819.18PiedmontOfficeAPDM 3.7^13 22.73+1.141.82.56 .62 .21
29.8015.22PingIdentity PING ...dd21.33–1.81–.02.31 .49 ...
105.5184.26PinnacleWest PNW 3.2 21 99.31+9.824.77 4.85 5.12.7825
36.8317.39Pinterest PINS ...dd18.51–0.99–3.24.06 .26 ...
178.22101.90PioneerNatRscs PXD 2.1 23 105.12–17.664.50 9.1910.53.55
87.4566.50PiperSandler PIPR 2.2 12 67.35–2.737.69 7.43 7.85.75
7.282.96PitneyBowes PBI 6.3 53 3.15–0.271.10.64 .80 .05
1.080.70PivotalInvCorp.IIWtPIC.WT ...... .70–0.10 ... ... ... ...
10.3510.00PivotalInvtII PIC.UT ......10.24–0.01 ... ... ... ...
10.089.72PivotalInvII PIC ... ...10.03+0.02 ... ... ... ...
25.2711.74PlainsAllAmPipe PAA12.0 5 11.99–1.682.65 1.66 1.84.36
25.8211.97PlainsGP PAGP11.8^6 12.20–1.571.96 1.24 1.40.36
88.7756.14PlanetFitness PLNT ... 46 64.35–3.141.41 1.88 2.33 ...
53.9210.97Plantronics PLT 5.5dd10.99–2.74–3.612.74 6.71.15
27.406.04PlayAGS AGS ...dd6.21–3.48–.33.22 .52 ...
21.5015.06PlymouthIndREITPLYM 8.0dd18.64–0.13–2.88 –1.12–.29.375104.3777.05Polaris PII 2.9 16 85.59+3.065.20 6.96 7.61.62
37.3322.79PolyOne POL 3.5 14 23.32–1.447.58 1.82 2.18.2025
63.0849.79PortlandGenElec POR 2.6 24 58.33+3.922.39 2.58 2.74.385
113.7394.19PostHoldings POST ... 75 99.61–1.651.66 4.95 5.40 ...
18.2013.93PostalRealty PSTL 3.3 ...15.20–0.90 ...–.16.02 .17
3.010.99PrecisionDrilling PDS ...^67 1.04–0.18.02–.12 –.04 ...
16.939.22PrefApartment APTS10.6dd 9.87+0.33–2.73 –3.08 –3.48.2625
46.1226.49PrestigeCnsHlth PBH ...dd38.07+0.71–.69 2.81 2.98 ...
13.836.91PretiumResources PVG ... 35 7.61+0.51.22 .48 .69 ...
138.05106.68Primerica PRI 1.5 13 110.15–1.198.62 9.36 ... .40
16.0011.72PrimoWater PRMW1.6cc15.09+0.84.02 ... ... .06
42.0324.26ProAssurance PRA 4.9cc25.31–1.84.02 .33–.01.31
128.0997.75Procter&Gamble PG 2.5 72 121.66+8.431.43 ... ....7459
84.9667.94Progressive PGR .5 12 80.52+7.366.72 5.31 5.69.10
99.7968.96Prologis PLD 2.7 35 85.88+1.602.46 ... ... .58
25.386.49ProPetro PUMP ... 4 6.92–1.842.00 2.58 2.85 ...
21.0013.07ProSightGlobalPROS ... 16 14.03+0.63.941.45 1.74 ...
75.2261.79ProsperityBcshs PB 2.9 14 62.88–1.724.52 5.29 5.50.46
119.9881.51ProtoLabs PRLB ... 36 84.12–3.522.35 2.36 2.74 ...
27.5718.80ProvidentFinSvcs PFS 4.7 11 19.71–0.271.74 1.63 1.65.23
106.4067.95PrudentialFin PRU 6.3 7 69.81–5.6410.11 12.32 13.691.10
46.5030.44Prudential PUK 4.1 10 30.86–2.223.12 3.36 ...5.2081
63.8850.14PublicServiceEnt PEG 3.6^16 54.73+3.423.33 3.37 3.44.49
266.76202.84PublicStorage PSA 3.5 31 228.94+19.827.29 7.44 7.732.00
47.3725.24PulteGroup PHM 1.2 11 41.50+1.303.66 4.17 4.55.12
23.5312.68PureStorage PSTG ...dd15.08–0.18–.79.25 .40 ...
14.045.30Puxin NEW ...dd 8.14+0.51–1.753.23 8.87 ...
32.693.08PyxusIntl PYX ...dd 3.61–0.24–7.787.00 9.00 ...
10.426.10PzenaInvtMgmt PZN 1.9 14 6.34–0.19.46 .70 .75 .43
8.471.41QEPResources QEP 5.6dd 1.44–0.81–.41.46 .51 .02
63.8441.42QTSRealty QTS 3.3dd56.84+0.67 ... .19 .34 .47
93.9064.10Q2Holdings QTWO ...dd69.75–5.62–1.53.09 .47 ...
43.1625.04Qiagen QGEN ...dd41.57+5.67–.18 1.52 1.65 ...
12.883.63QuadGraphics QUAD15.2dd 3.96–0.84 ... .45 .43 .15
224.30141.79QuakerChemicalKWR 1.0 70 157.68+0.112.08 6.45 8.22.385
20.4214.54QuanexBldg NX 1.8dd17.54+0.74–1.42 ...1.17.08
44.0932.11QuantaServicesPWR .5 14 38.24+0.11 ...3.81 4.20.05
9.212.10Qudian QD ... 1 2.11–0.511.1810.62 11.98 ...
118.5882.71QuestDiag DGX 2.0 18 112.02+5.966.28 6.66 6.98.56
5.261.12QuintanaEnergy QES ...dd 1.76–0.47–2.24 –1.29 –1.29 ...
2.490.54QuorumHealth QHC ...dd 1.08+0.03–6.91 –2.77 –1.01 ...
11.996.92QuotientTech QUOT ...dd 7.98–0.97–.41 –.24 –.07 ...R
27.2621.20RELX RELX 2.4 25 24.21+0.06.99 ...1.35.418
44.1624.67RE/MAX RMAX 3.2 20 27.68–1.471.40 2.12 2.28.22
14.997.10REV REVG 2.8dd 7.24–0.59–.20.64 .97.05
256.2784.11RH RH ... 21 167.22–14.185.6811.51 11.19 ...
99.9368.79RLI RLI 1.1 19 81.88+1.504.23 2.52 2.55.23
19.0411.54RLJLodging RLJ10.8 20 12.17–1.04.59 .47 .54 .33
1.000.57RMGAcqnWtRMG.WT ...... .70–0.03 ... ... ... ...
13.112.83RPC RES .0dd 2.86–0.58–.41 –.17.01 .05
77.4753.40RPM RPM 2.1 27 68.21+4.102.01 3.35 4.09.36
15.1811.26RPTRealty RPT 6.8 13 13.00+0.041.04.16 .15 .22
5.161.54RRDonnelley RRD 7.5dd 1.59–0.31–1.31.64 .55 .03
3.030.25RTWRetail RTW ...dd .29+0.01.06 ... .15 ...
8.603.89RYBEducation RYB ...dd 3.91–0.78–.06.06 .20 ...
7.430.70RaMedicalSys RMED ...dd 1.51+0.06–3.34 ...–2.17 ...
26.3219.88RadianGroup RDN 2.2 7 22.56+1.323.20 3.25 3.43.125
30.8611.28Rafael RFL ...dd16.69–2.07 ... ... ... ...
133.6382.69RalphLauren RL 2.6^12 105.77+0.265.27 7.81 ....6875
11.542.14RangeResources RRC 3.1dd 2.62–0.15–6.92 ... .09 .02
8.764.77RangerEnergySvcsRNGR ... 25 6.00–0.88.21 .34 .62 ...
10.354.32Ranpak PACK ...dd 7.89–0.42 ... .08 .14 ...
1.560.51RanpakWt PACK.WT ......1.46–0.03 ... ... ... ...
102.4570.25RaymondJames RJF 2.0 10 73.60–10.037.17 7.46 ... .37
15.661.75RayonierAdvMatlsRYAM .0dd 1.76–0.69–.57–1.42–.43.07
33.1025.23Rayonier RYN 4.1 57 26.05–0.48.46 .40 .48 .27
233.48169.64Raytheon RTN 2.1 15 183.16–5.4011.93 12.64 14.05.9425
16.9014.10ReadyCapital RC11.1 8 14.45–0.051.84 ... ... .40
13.884.33Realogy RLGY .0dd 7.67–1.60–1.65.751.11.09
84.9266.21RealtyIncome O 3.6 55 76.65+4.261.38 1.55 1.71.2325
8.692.30RedLionHotels RLH ...dd 2.45–0.12–.76 ... ... ...
18.0115.55RedwoodTrust RWT 7.5 12 17.15+0.071.46 1.62 1.72.32
90.1967.74RegalBeloit RBC 1.6 14 76.06–1.585.66 5.80 6.47.30
34.9322.98RegionalMgmt RM ... 7 25.17–0.483.80 3.98 4.63 ...
17.5412.73RegionsFin RF 4.8 9 12.98–0.541.50 1.61 1.70.155
23.2710.54Regis RGS ...dd10.88–1.88–.34 1.44.83 ...
169.26115.48ReinsGrp RGA 2.4 9 117.85–4.1813.62 13.83 14.94.70
122.1782.62RelianceSteel RS 2.4 10 102.70+0.4110.348.39 8.75.625
202.68141.00RenaissanceRe RNR .8 11 175.36+4.9616.29 15.16 16.28.35
2.090.86ReneSola SOL ...dd 1.27–0.04.05 .08 .12 ...
7.261.15Renren RENN ... 1 1.15–0.13–2.45 –1.65 –1.65 ...
10.489.62ReplayAcqn RPLA ...cc10.06–0.05 ... ... ... ...
10.579.99ReplayAcqnUnRPLA.UT ......10.56+0.21 ... ... ... ...
0.850.30 ReplayAcqnWtRPLA.WT ...... .85+0.10 ... ... ... ...
100.9176.13RepublicSvcs RSG 1.7 29 95.52+5.263.33 3.52 3.83.405
23.998.45ResideoTech REZI ... 33 9.49–1.26.291.45 1.57 ...
177.9996.81ResMed RMD .9 53 166.08+7.122.80 ...4.75.39
8.312.42ResoluteForest RFP ...dd 2.48–0.18–.51 –.41.65 ...
79.4652.08RestaurantBrands QSR 3.8 29 55.03–3.47 ...2.98 3.25.52
14.309.86RetailPropofAmerRPAI 6.6 67 10.07–0.40.15 .30 .29.1656
38.8523.63RetailValue RVI 8.5 10 24.01–3.782.46 2.59–1.672.05
27.4613.58Revlon REV ...dd17.47+0.16–5.57 ...–2.15 ...
48.3613.34Revolve RVLV ...dd13.99–2.31–.09.53 .70 ...
98.7961.20RexAmerRes REX ... 97 62.91–7.104.91.672.77 ...
53.4833.85RexfordIndlRealtyREXR 1.8cc48.88+2.11.47 .32 .33.215
35.6424.24Rexnord RXN 1.1 21 27.90–1.26.282.01 2.26.08
252.2098.19RingCentral RNG ...dd216.64–19.11 ... .941.21 ...
64.0244.63RioTinto RIO 7.2 9 46.16–0.77 ...5.15 4.602.31
45.1631.84RitchieBros RBA 2.0 30 40.49+0.791.37 1.51 1.70.20
23.885.04RiteAid RAD ...dd16.15+2.53–7.99.37 .28 ...
14.756.02RoadrunnerTransRRTS ...dd 7.29–0.10–107.50–4.28–.67 ...
69.0846.11RobertHalf RHI 2.8 13 49.06–1.353.90 4.12 4.39.34
209.61143.91Rockwell ROK 2.3 23 178.85–4.655.83 8.88 9.431.02
54.8245.58RogersCommB RCI 3.2 16 47.50+1.61 ...3.21 3.44.3825
206.43106.01Rogers ROG ... 44 111.17–4.832.53 4.96 7.34 ...
43.9131.36Rollins ROL 1.2 64 39.75+2.31.62 .80 .90 .12
395.00315.09RoperTech ROP .6 21 350.33–1.3716.82 13.57 14.20.5125
26.8813.76RosettaStone RST ...dd17.05–0.22–.95 –.60 –.57 ...
82.7472.17RoyalBkCanada RY 4.4 11 72.69–1.786.61 7.08 7.43.8146
7.314.03RoyalBkScotland RBS 2.4^6 4.06–0.57.66 .54 .60.1296
135.3260.36RoyalCaribbean RCL 4.8 7 65.01–15.408.95 8.9310.95.78
66.4841.67RoyalDutchA RDS.A7.6 11 41.87–2.16 ...4.94 5.33.94
67.4541.76RoyalDutchB RDS.B9.0 11 41.87–2.66 ...4.94 5.33.94
13.115.35RubiconProjectRUBI ...dd 9.17–2.18–.48.16 .34 ...
67.6533.16RyderSystem R 6.5dd34.43–3.61–.47 1.67 3.63.56
12.546.21RyersonHolding RYI ... 4 8.58+0.252.17 1.37 1.94 ...
91.5756.06RymanHospitality RHP 6.6 21 57.65–11.862.81 3.38 3.28.95-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt