March1,2021 BARRON’S M13
11.0810.30FortressCap FCAX.UT ... ...10.34–0.33 ...
28.223.69FortressTransport FTAI 4.9 17 26.73+0.10.33
13.059.65FortressValueII FAII ... ...10.26–1.84 ...
13.759.95FortressValueIIFAII.UT ... ...10.37–2.43 ...
4.001.12FortressValueIIWtFAII.WT ... ...1.53–1.87 ...
11.7610.30FortressValueIIIFVT.UT ... ...10.34–0.65 ...
... ...FortressValIIIA FVT ......10.07 ... ...
... ...FortressValIIIWtFVT.WT ... ...1.75 ... ...
9.851.47FortunaSilver FSM ... 61 7.53+0.23 ...
93.4033.90FortBrandsHomeFBHS 1.3 21 83.14–4.41.26
21.443.00ForumEnergyTech FET ...dd21.35+2.56 ...
30.8912.80FourCornersPropFCPT 4.7 25 27.09–0.26.3175
2.400.63FourSeasonsEducFEDU ...dd1.57–0.38 ...
166.1177.18Franco-Nevada FNV 1.0 78 107.02–4.24.26
5.271.49Frank'sIntl FI ...dd4.53+1.35 ...
33.0212.61FranklinCovey FC ...dd25.71–0.90 ...
28.5914.91FranklinRscs BEN 4.3^17 26.17–1.34.28
10.3010.00FreedomAcqnIFACT.UT ... ...10.30 ... ...
39.104.82FreeportMcM FCX ... 85 33.91–3.58 ...
46.5529.17FreseniusMed FMS 1.4 15 34.50–1.42.7073
37.4720.25FreshDelMonte FDP 1.2 25 25.74+0.43.10
11.955.28Frontline FRO23.6 3 6.77–0.61.50
62.295.00fuboTV FUBO ...dd35.30–7.65 ...
59.2323.68FullerHB FUL 1.2 24 56.07–1.44.1625
12.909.68FusionAcqnA FUSE ......10.79–0.72 ...
14.529.96FusionAcqnUnFUSE.UT ... ...11.44–1.11 ...
3.500.45FusionAcqnWtFUSE.WT ... ...1.78–0.50 ...
10.1010.00FusionAcqnII FSNB.UT ... ...10.07 ... ...
17.868.75FutureFuel FF 1.6 6 14.68–0.77.06G
20.989.03GAMCOInvestors GBL .4 9 19.00–1.19.02
101.1650.69GATX GATX 2.1 23 95.43–3.99.50
27.7814.24GCPAppliedTechs GCP ... 17 24.79–0.91 ...
17.226.70GEOGroup GEO13.9 8 7.20–0.10.25
32.2511.92GFLEnvironmental GFL .1dd31.02+1.06.01
76.7637.37GFLEnvUn GFLU 4.1...73.44+1.82.75
37.8510.39GMS GMS ... 64 36.60+3.03 ...
12.659.64GoAcqnA GOAC ... ...10.21–0.35 ...
11.409.91GOAcquisitionUnGOAC.UT ... ...10.70–0.55 ...
2.110.75GoAcqnWt GOAC.WT ... ...1.50–0.60 ...
11.971.85GOLLinhas GOL ...dd7.76–1.07 ...
14.275.20GPStrategies GPX ... 28 13.13–0.09 ...
5.791.23GSAcqnIIWtGSAH.WT ... ...3.39–1.90 ...
17.7710.21GSAcqnII GSAH.UT ... ...12.79–2.21 ...
16.669.85GSAcqnIIA GSAH ......12.02–2.98 ...
149.0527.06GSXTechedu GSX ...dd102.85–0.42 ...
11.3210.45GSquaredI GSQD.UT ... ...10.45–0.43 ...
15.231.79GTTComm GTT ...dd1.88–0.51 ...
10.559.20GalileoAcqn GLEO ...cc10.30–0.06 ...
1.320.15GalileoAcqnWtGLEO.WT ... ...1.00–0.21 ...
129.1265.09Gallagher AJG 1.6 28 119.80–0.38.48
483.002.57GameStop GME ...dd101.74+61.15 ...
5.880.63Gannett GCI ...dd4.95–0.76 ...
26.995.26Gap GPS ...dd24.95+0.80 ...
191.6676.91Gartner IT ... 60 179.04–4.91 ...
6.502.23GasLog GLOG 3.4dd5.89+0.94.05
7.421.51GasLogPartnersGLOP 8.7dd3.12–0.24.01
18.225.42GatesIndustrialGTES ... 55 15.00–1.99 ...
24.005.78GatosSilver GATO ......13.96+0.70 ...
11.154.27GencoShipping GNK .8dd10.50+0.33.02
364.0075.50Generac GNRC ... 60 329.56–33.91 ...
170.19100.55GeneralDynamics GD 2.7 15 163.47–1.311.10
13.355.48GeneralElec GE .3 22 12.54+0.52.01
66.1446.59GeneralMills GIS 3.7 14 55.01–1.49.51
57.0514.33GeneralMotors GM .0 12 51.33–1.24.38
49.165.52Genesco GCO ...dd44.94–0.10 ...
12.082.58GenesisEnergy GEL 7.6dd7.89+0.52.15
1.750.40GenesisHealthcare GEN ...dd .79–0.14 ...
11.7510.06GenesisParkA GNPK ......10.42–0.42 ...
13.159.98GenesisParkAcqnUnGNPK.UT ... ...11.03–0.86 ...
3.401.25GenesisParkWtGNPK.WT ... ...1.80–0.52 ...
9.604.60GenieEnergy GNE 4.5 15 7.55–0.03.085
43.9419.41Genpact G 1.1 26 40.44+0.78.1075
108.5549.68GenuineParts GPC 3.1 84 105.35+2.99.815
4.841.87GenworthFin GNW ... 9 3.12–0.16 ...
18.085.44GeoPark GPRK .8dd16.43+0.33.0412
5.471.65Gerdau GGB .5 18 4.58–0.05.0239
31.9016.36GettyRealty GTY 5.6 17 27.98+0.12.39
17.369.79GigCapital3 GIK ... ...11.79–2.13 ...
21.009.80GigCapital3UnGIK.UT ... ...13.71–3.52 ...
5.000.38GigCapital3WtGIK.WT ... ...3.10–1.33 ...
12.129.60GigCapital2 GIX ...dd10.11–0.13 ...
0.600.17GigCapital2RtGIX.RT ... ... .39 ... ...
15.0010.21GigCapital2UnGIX.UT ... ...11.34–0.86 ...
2.470.11GigCapital2WtGIX.WT ... ... .99–0.26 ...
31.419.42Gildan GIL .0dd30.37+2.73.154
19.489.44Glatfelter GLT 3.4^34 16.05+0.21.135
98.2423.31Glaukos GKOS ...dd94.56+1.20 ...
43.3931.43GSK GSK 5.9 12 33.61–0.82.4959
15.936.67GlobalBlue GB ...dd11.82–1.02 ...
2.550.20GlobalBlueWtGB.WT ... ...1.57–0.15 ...
4.672.54GlobalCordBlood CO ... 7 4.16–0.22 ...
15.786.98GlobalMedREITGMRE5.9dd13.47+0.25.20
19.868.77GlobalNetLease GNL 8.6dd18.58+0.51.40
21.986.30GlobalPtnrs GLP 9.4 8 20.17+0.25.55
215.70105.54GlobalPayments GPN .4cc197.99+3.81.195
17.692.61GlobalShipLease GSL ... ...15.52+1.27 ...
244.7270.83Globant GLOB ...cc214.72–14.94 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.99.2656.74GlobeLife GL .8 14 93.40–1.90.1875
68.2433.41GlobusMedicalGMED ... 62 62.50–1.24 ...
93.7540.25GoDaddy GDDY ...dd81.12–3.49 ...
14.903.79GoldFields GFI 3.1 29 8.19–0.25.2182
10.6810.00GoldenFalconA GFX ......10.14–0.27 ...
11.4010.25GoldenFalconAcqnUnGFX.UT ......10.85–0.40 ...
2.451.29GoldenFalconWtGFX.WT ...... 1.30–0.50 ...
20.658.00GoldmanSachsBDCGSBD 9.9 60 18.22+0.25.05
335.81130.85GoldmanSachs GS 1.6 13 319.48+3.861.25
36.7521.49Gorman-Rupp GRC 1.9 31 31.99–0.29.155
64.9326.75GraceWR GRA 2.2dd59.26–0.36.33
76.9838.43Graco GGG 1.1 36 69.35–0.64.1875
13.045.56GrafTechIntl EAF .3^7 11.83–0.63.01
17.4410.36Graham GHM 2.9 60 15.34–0.46.11
634.00267.89GrahamHoldings GHC 1.0 10 600.83–7.401.51
427.90200.61Grainger GWW 1.6 29 372.71–6.691.53
37.078.90GraniteConstr GVA 1.5...34.38+1.68.13
17.521.74GranitePointMtgGPMT 7.2dd11.16+0.56.25
62.5928.12GraniteREIT GRP.UT4.1 12 57.46–2.30.1957
18.2210.41GraphicPkg GPK 1.9 26 15.87–0.32.075
20.758.53GrayTelevision GTN .0 5 18.15–0.39.08
18.998.55GrayTelevisionAGTN.A .0 5 17.68+0.30.08
14.733.96GreatAjax AJX 6.0 14 11.25+0.85.17
28.3910.86GreatWesternBncp GWB .1dd26.83–0.12.01
64.9714.20GreenDot GDOT ...cc47.26–5.08 ...
50.2112.89Greenbrier GBX 2.3 51 47.05+1.47.27
16.557.28Greenhill GHL 1.3 15 15.09+0.30.05
15.179.79GreenTree GHG ... 37 13.02–0.28 ...
52.3523.65GreifA GEF 3.6 29 48.30+0.41.44
53.9030.89GreifB GEF.B5.3^20 49.50+0.35.66
27.539.15Griffon GFF 1.3 17 24.60+0.20.08
162.6526.26Group1Auto GPI .8 10 152.44+3.71.31
85.5329.35Grubhub GRUB ...dd64.07–5.76 ...
118.8044.28GpoAeroportuar PAC ... 53 101.37–0.13 ...
189.1682.08GpoAeroportSur ASR ... 39 186.15+13.01 ...
8.363.32GpoAvalAcc AVAL 5.0 10 6.28–0.40.0259
3.681.28GpoSupervielleSUPV 1.6 3 1.89–0.47.0409
9.644.65GrupoTelevisa TV ...dd7.41–0.62 ...
27.653.64Guess GES 1.8dd25.21–0.02.1125
134.2271.64Guidewire GWRE ...dd110.99–14.97 ...
18.0013.13GuildHldgs GHLD ......16.32+0.03 ...H
181.0158.38HCAHealthcare HCA 1.1 16 172.03–5.34.48
62.9331.61HCIGroup HCI 2.8 16 57.87–1.49.40
4.751.29HC2Holdings HCHC ...dd3.50–0.48 ...
84.7029.50HDFCBank HDB ... 35 79.14–3.57 ...
11.041.38HEXO HEXO ...dd6.99–1.07 ...
11.5110.35HH&LAcqn HHLA.UT ......10.62–0.28 ...
11.209.86HIGAcqn HIGA.UT ......10.83–0.16 ...
15.469.75H.I.G.AcqnA HIGA ......10.41–0.01 ...
2.041.16H.I.G.AcqnWtHIGA.WT ...... 1.59–0.31 ...
41.8016.61HNI HNI 3.4 23 35.59+1.30.305
30.2512.54HP HPQ 2.7^14 28.97+1.87.1938
11.389.57HPXA HPX ......10.25–0.32 ...
12.159.81HPXUn HPX.UT ......10.90–0.50 ...
2.100.64HPXWt HPX.WT ...... 1.41–0.49 ...
33.7817.95HSBC HSBC 2.5 31 29.71+0.15.75
36.3311.78HUYA HUYA ... 54 26.35–3.89 ...
142.1163.41Haemonetic HAE ... 60 126.50–6.07 ...
22.734.25Halliburton HAL .8dd21.83+1.63.045
25.006.68HamiltonBeach HBB 2.2 9 17.57–0.26.095
20.006.96Hanesbrands HBI 3.4dd17.69–0.17.15
25.0011.31Hanger HNGR ... 21 21.98+0.30 ...
72.4215.01HannonArmstrong HASI 2.5 52 56.23–5.79.35
125.8175.11HanoverIns THG 2.4 12 115.35+2.04.70
43.4714.31HarleyDavidson HOG 1.7cc35.67–0.30.15
7.611.76HarmonyGold HMY ... 11 3.79–0.07 ...
22.184.19Harsco HSC ...dd16.36–3.39 ...
54.2319.04HartfordFinl HIG 2.8 11 50.69+0.83.35
38.569.81HavertyFurn HVT 2.4^12 36.17+1.09.22
37.0510.67HavertyFurnA HVT.A 2.2 13 36.23+3.35.20
55.1531.83HawaiianElec HE 3.9 19 34.96–0.06.34
37.9724.10HealthcareRealty HR 4.2 55 28.86–0.40.3025
34.2220.61HealthcareAmer HTA 4.7cc27.16–0.36.32
34.7518.63HealthpeakPropPEAK 4.1 37 29.09–0.69.30
8.451.40HeclaMining HL .2dd6.53+0.44.005
141.3152.01Heico HEI .1 66 125.78–6.38.08
124.9051.78HeicoA HEI.A .1 61 115.76–5.38.08
7.060.99HelixEnergy HLX ... 38 4.90–0.05 ...
38.0312.40Helm&Payne HP 3.5dd28.73+2.21.25
59.0020.73Herbalife HLF ... 16 44.98–3.35 ...
89.8311.81HercHoldings HRI ... 35 87.76+9.20 ...
16.175.42HerculesCapitalHTGC 8.1 8 15.88+0.28.05
14.057.50HeritageInsuranceHRTG 2.5 14 9.71–0.11.06
12.242.29HershaHospitality HT ...dd11.12+1.18 ...
161.04109.88Hershey HSY 2.2 24 145.65–3.20.804
70.5026.06Hess HES 1.5dd65.53+1.95.25
23.005.70HessMidstreamHESM 8.4 16 20.97–0.79.4471
14.897.43HewlettPackard HPE 3.3dd14.56+0.43.12
70.2724.54Hexcel HXL ...cc53.76+1.19 ...
11.5010.29HighlandTransIHTPA.UT ......10.70–0.50 ...
10.9710.10HighlandTransIHTPA ......10.15–0.49 ...
2.901.57HighlandTranIWtHTPA.WT ...... 1.79–0.23 ...
40.592.80HighPointRscs HPR ...dd10.08–0.96 ...
49.3225.10HighwoodsProp HIW 4.8 12 39.96–0.05.48
3.241.08HillIntl HIL ... 25 2.56–0.22 ...
117.6872.29Hill-Rom HRC .8 30 106.67–1.48.22
48.8513.61Hillenbrand HI 1.9cc46.46+1.81.21552-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.20.497.77ChinaYuchai CYD 5.4 8 15.74–1.14.85
1564.91415.00Chipotle CMG ...cc1442.00–31.09 ...
114.5046.25ChoiceHotels CHH .0 78 104.87–6.22.225
171.6687.35Chubb CB 1.9 21 162.58–2.12.78
40.2534.46ChunghwaTel CHT 2.8^27 39.41+0.071.4187
98.9647.98Church&Dwight CHD 1.3 25 78.75–2.70.2525
6.212.26ChurchillVWt CCV.WT... ... 2.45–1.38 ...
13.569.82ChurchillCapIICCX.UT... ...10.70+0.03 ...
11.999.25ChurchillCapIIA CCX ...cc10.04–0.09 ...
3.390.60ChurchillCapIIWtCCX.WT... ... 1.64+0.02 ...
64.869.60ChurchillCapIV CCIV ......30.75–22.19 ...
73.638.90ChurchillCapIVCCIV.UT... ...33.78–25.09 ...
43.980.93ChurchillCapIVWtCCIV.WT... ...15.65–16.74 ...
13.7510.11ChurchillCapCorp.VCCV.UT... ...11.07–1.60 ...
13.8810.40ChurchillCapVA CCV ......10.62–1.09 ...
12.9710.60ChurchillCapVICCVI.UT... ...10.95–1.10 ...
11.5010.35ChurchillCapVIICVII.UT... ...10.44–0.53 ...
61.5230.58Ciena CIEN ... 23 52.17–2.23 ...
230.90118.50Cigna CI 1.9 9 209.90+5.641.00
61.6012.15CimarexEnergy XEC 1.9dd57.99+7.69.27
16.0511.66CincinnatiBell CBB ...dd15.28–0.02 ...
27.855.71Cinemark CNK .0dd22.45+0.62.36
15.919.40CinerRscs CINR .0 16 13.31+0.03.34
39.888.00CircorIntl CIR ...dd35.61+0.76 ...
69.4332.00Citigroup C 3.1 13 65.88+0.10.51
46.9714.12CitizensFin CFG 3.6 20 43.44+0.93.39
6.703.55Citizens CIA ...dd6.07–0.06 ...
12.366.12CityOfficeREIT CIO 5.9dd10.16+0.01.15
20.674.08Civeo CVEO ...dd18.79–0.99 ...
33.5515.00Clarivate CLVT ...dd22.75–7.59 ...
11.1510.28ClassAccel CLAS.UT... ...10.37–0.18 ...
90.3629.45CleanHarbors CLH ... 35 85.15+0.45 ...
2.260.36ClearChannelOutdr CCO ...dd1.72–0.31 ...
45.8111.88ClearwaterPaper CLW ... 10 35.01–7.29 ...
34.4715.29ClearwayEnergyACWEN.A4.5 70 26.15–4.05.324
37.2316.12ClearwayEnergyCCWEN4.2 73 27.46–4.23.324
18.772.63Cleveland-Cliffs CLF .0dd13.34–3.68.06
27.369.95ClimateChgI CLII.UT... ...17.14–3.44 ...
24.349.75ClimateChgCrisisA CLII ... ...15.48–2.62 ...
8.270.75ClimateChgCrisWtCLII.WT... ... 3.65–1.00 ...
12.3810.75ClimateRealI CLIM.UT... ...11.00–0.93 ...
11.954.32ClipperRealty CLPR 4.4dd8.73+1.11.095
59.0018.76CloopenGroup RAAS ......18.87–14.53 ...
239.87155.83Clorox CLX 2.5 19 181.05–6.001.11
19.354.76Cloudera CLDR ...dd16.14–2.55 ...
95.7715.05Cloudflare NET ...dd73.97–8.20 ...
5.032.90CNFinance CNF ... 27 3.40–0.08 ...
59.0036.27Coca-Cola KO 3.4^27 48.99–1.12.42
55.2528.35Coca-ColaEuroCCEP 3.9 40 50.95–1.351.00
57.7336.16Coca-ColaFemsa KOF 5.1cc42.21–2.981.1303
12.601.98CoeurMining CDE ... 86 9.01+0.28 ...
78.8233.52Cohen&Steers CNS 2.4 41 64.38–1.831.00
12.399.90CohnRobbinsCRHC.UT... ...11.08–0.93 ...
11.469.65CohnRobbinsACRHC ......10.49–0.64 ...
2.900.81CohnRobbinsWtCRHC.WT... ... 2.11–0.67 ...
46.4512.23Colfax CFX ...cc44.35+0.79 ...
191.0561.50ColfaxUn CFXA 3.1...184.60+4.471.4375
86.4158.49ColgatePalm CL 2.3 24 75.20–2.00.44
19.509.85ColonnadeAcqnCLA.UT... ...15.14–1.52 ...
17.739.54ColonnadeAcqnA CLA ......13.52–1.22 ...
4.570.50ColonnadeWtCLA.WT... ... 3.00–1.00 ...
6.161.33ColonyCapital CLNY .0dd5.92+0.34.11
13.632.46ColonyCredRlEstCLNC14.5dd8.25–0.26.10
20.157.63ColumbiaProperty CXP 5.9dd14.12+0.33.21
73.7324.28Comerica CMA 4.0 21 68.10+1.39.68
66.2727.54ComfortSystems FIX .7 16 61.94+1.38.115
27.1010.76CommercialMetals CMC 1.9 12 25.15+1.67.12
74.5647.01CommBkSys CBU 2.4 23 71.19+1.19.42
11.452.25CommunityHlthSys CYH ... 2 8.56–0.35 ...
51.8820.12CommunityHlthcrCHCT 3.9 55 43.83–2.90.4275
13.885.54SABESP SBS 3.1 17 6.60–0.68.2518
8.801.20EngGr-Cmg C CIG.C 3.3^10 2.57–0.26.0451
3.041.18EngGr-Cmg CIG 4.1 8 2.11–0.25.0451
17.018.28COPEL ELP ... 4 10.62–1.10 ...
7.241.02CiaSiderurgica SID ... 38 5.85–0.63 ...
18.7610.72CerveceriasUnid CCU 2.1 26 17.30+0.08.0864
24.2810.78CompassDiversifCODI 6.1dd23.65+0.06.36
69.2434.39CompassMnlInt CMP 4.6 37 63.09–2.56.72
12.0010.38ComputeHealthCPUH.UT... ...10.64–0.69 ...
8.484.05ComstockRscs CRK ...dd5.71–0.50 ...
39.3422.83ConagraBrands CAG 3.2 15 33.93–0.17.275
11.2410.00ConcordAcqnCND.UT... ...10.64–0.43 ...
10.6010.00ConcordAcqnA CND ......10.07–0.23 ...
1.801.25ConcordAcqnWtCND.WT... ... 1.44–0.14 ...
5.891.13ConcordMed CCM ...dd3.60–0.80 ...
129.1837.66Conmed CNMD.7cc123.06+1.62.20
55.5120.84ConocoPhillips COP 3.3dd52.01+3.59.43
94.6362.03ConEd ED 4.7 20 65.65–2.53.775
10.8110.25ConstellationICSTA.UT... ...10.44–0.25 ...
242.62104.28ConstBrandsA STZ 1.4 23 214.14–9.07.75
240.90107.51ConstBrandsB STZ.B 1.2 27 222.25–7.80.68
15.303.90Constellium CSTM ...dd13.24–0.77 ...
18.481.80ContainerStore TCS ... 21 15.33–2.12 ...
26.296.90ContinentalRscs CLR ...dd24.18+1.79 ...
16.392.94Volaris VLRS ...dd14.88+0.09 ...
396.86236.68Cooper COO .0^80 386.13–2.38.03
43.016.64Cooper-Standard CPS ...dd35.82+1.23 ...
58.1913.82CooperT&R CTB .7 20 57.24+13.47.105
7.452.46CooTekCayman CTK ...dd4.10–2.05 ...
93.4324.00Copa CPA .0dd91.67+7.35.80
38.126.68CoreLabs CLB .1dd35.54+0.46.01
16.575.76CoreCivic CXW .0 16 7.18–0.01.44
90.7024.69CoreLogic CLGX 1.6 29 84.66–4.56.33
39.033.56CorEnergyInfr CORR 2.7dd7.47–0.53.05
10.002.18CorePoint CPLG .0dd9.11+0.89.20
141.5090.07Coresite COR 4.0 62 121.71+0.221.23
13.582.54CornerstoneBldg CNR ...dd11.39+0.01 ...
39.1617.44Corning GLW 2.5 80 38.24+0.18.24
5.591.61CorpAmAirportsCAAP ...dd4.39–0.17 ...
28.5415.23CorpOfficeProp OFC 4.2 30 26.00–0.13.275
47.1520.38Corteva CTVA 1.2 50 45.15–0.32.13
21.258.56Cosan CZZ .6 14 18.43–2.211.0234
10.433.16Costamare CMRE 4.1dd9.65–0.28.10
9.652.65Coty COTY ...dd7.67–0.02 ...
39.1621.15CousinsProperties CUZ 3.6 49 33.54+0.42.30
15.566.57Covanta CVA 2.3dd14.05–0.23.08
87.7436.77Crane CR 2.1 27 83.86–0.86.43
10.145.43CrawfordA CRD.A2.6 44 9.40+0.43.06
9.794.95CrawfordB CRD.B2.6 42 9.10+0.32.06
198.99110.47Credicorp BAP 5.4^64 160.01–3.708.6579
14.956.47CreditSuisse CS .8 13 14.45+0.37.0761
4.200.51CrescentPoint CPG .2dd3.66+0.02.002
23.502.65CrestwoodEquityCEQP11.4dd21.95+0.24.625
8.931.96CrestwoodEqUnCEQP.PR10.8... 7.85–0.10.2111
9.434.01CrossTimbers CRT 8.0^11 8.85–0.14.0867
19.326.81CrossAmerPtrsCAPL12.3 6 17.12–1.31.525
180.00114.18CrownCastle CCI 3.4 67 155.75–10.051.33
101.9542.97CrownHoldings CCK ... 22 95.56–5.45 ...
10.5010.06CrownPropTechCPTK.UT... ...10.12–0.21 ...
14.3910.51CrucibleAcqn CRU.UT... ...10.95–1.05 ...
11.1010.15CrucibleAcqnA CRU ......10.19+0.57 ...
... ...CrucibleAcqnWtCRU.WT... ... 2.50 ... ...
26.6012.63CryoLife CRY ...dd25.25–0.29 ...
39.2419.61CubeSmart CUBE 3.7 43 36.96+0.52.34
70.2230.86Cubic CUB .4cc69.45+0.05.135
109.6847.69Cullen/Frost CFR 2.8 21 104.40+0.67.72
17.885.28Culp CULP 2.6dd17.25+0.14.11
260.26101.03Cummins CMI 2.1 21 253.20+6.441.35
129.6470.56CurtissWright CW .6 23 110.49–6.70.17
19.456.84Cushman&Wkfd CWK ...dd15.48–0.66 ...
28.898.36CustomersBancorp CUBI ... 7 26.78+0.24 ...
7.301.90CypressEnvl CELP .0dd3.34+0.08.2152-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.D
10.8810.16D&ZMedia DNZ.UT ... ...10.23–0.14 ...
24.422.20DCPMidstream DCP 7.1dd21.86+0.77.39
11.519.87D8Holdings DEH.UT ... ...10.80–0.49 ...
10.599.60D8A DEH ......10.25–0.28 ...
1.930.55D8Wt DEH.WT ... ... 1.27–0.28 ...
3.201.66DHIGroup DHX ...dd3.11+0.07 ...
8.684.52DHT DHT19.4 3 5.58–0.25.05
13.129.90DPCMCapitalXPOA.UT ... ...11.10–1.21 ...
11.9610.00DPCMCapA XPOA ......10.40–0.91 ...
3.511.71DPCMCapWtXPOA.WT ... ... 1.99–1.01 ...
18.053.06DRDGOLD DRD 5.2 10 9.07–0.40.2719
135.6071.21DTEEnergy DTE 3.7 17 117.72–2.461.085
52.8628.00DTEEnergy DTP 6.8 ...45.90–0.47.7813
30.147.90DXCTech DXC .0dd25.22–0.59.21
25.254.22Dana DAN 1.7dd23.81+1.53.10
248.86119.60Danaher DHR .4 45 219.67–11.57.21
44.462.50Danaos DAC ... 7 41.54+2.43 ...
66.309.60DanimerScientificDNMR ...dd38.13–11.23 ...
47.000.37DanimerSciWtDNMR.WT ... ...24.49–11.01 ...
130.338.32DaqoNewEnergy DQ ...cc104.25–0.55 ...
139.3226.15Darden DRI 1.0dd137.33+3.32.37
72.8510.25DarlingIngred DAR ... 21 63.04–3.85 ...
33.4622.69Datto MSP ......23.28–1.49 ...
125.2862.20DaVita DVA ... 16 102.13+0.06 ...
340.5878.70DeckersOutdoorDECK ... 25 326.11–5.05 ...
354.41106.14Deere DE 1.0 32 349.12+19.12.90
43.155.51DelekLogistics DKL 9.8 9 36.88–5.01.91
27.387.79DelekUS DK .0dd24.56+0.56.31
83.1925.51DellTechC DELL ... 26 81.07+0.30 ...
50.2017.51DeltaAir DAL ...dd47.94+2.27 ...
42.9818.90Deluxe DLX 3.0cc39.53+0.09.30
11.409.98DelwindsIns DWIN.UT ... ...10.45–0.35 ...
10.299.95DelwindsInsA DWIN ......10.04–0.18 ...
1.400.81DelwindsInsWtDWIN.WT ... ... .91–0.30 ...
45.1015.43Denbury DEN ...dd42.75+3.74 ...
14.552.60DesignerBrands DBI 3.2dd12.49+0.23.10
34.949.40DesktopMetal DM ...dd20.06–6.03 ...
22.870.35DesktopMetalWtDM.WT ... ... 8.53–5.98 ...
14.194.44Despegar.com DESP ...dd11.90–1.89 ...
13.194.99DeutscheBank DB ...dd12.27+0.64 ...
22.664.70DevonEnergy DVN 2.0dd21.54+0.71.19
170.37100.52Diageo DEO 2.2 62 157.74–9.672.1926
15.505.31DiamondSShip DSSI ... 3 8.10–0.36 ...
10.401.96DiamndrckHspty DRH ...dd10.12+0.17 ...
3.781.25DianaShipping DSX ...dd3.04–0.08 ...
80.3213.46Dick's DKS 1.8 18 71.37–3.27.3125
16.512.80DieboldNixdorf DBD ...dd14.52+0.14 ...
15.276.32DigitalMedia DMS ...dd11.00–2.87 ...
3.730.16DigitalMediaWtDMS.WT ... ... 2.04–1.12 ...
165.49105.00DigitalRealty DLR 3.3cc134.73–1.721.12
128.0021.50Dillard's DDS .8dd79.70+1.43.15
90.3014.16DineBrands DIN .0dd79.11–2.14.76
100.9623.25DiscoverFinSvcs DFS 1.9 26 94.07+0.15.44
200.6079.07Disney DIS ...dd189.04+5.39 ...
24.379.96dMYTechII DMYD.UT ... ...21.04–1.42 ...
21.899.80dMYTechA DMYD ......19.04–1.17 ...
7.401.03dMYTechIIWtDMYD.WT ... ... 5.63–0.97 ...
16.4510.05dMYTechIIIUnDMYI.UT ... ...15.44+1.93 ...
15.3910.50dMYTechIIIA DMYI ......14.47+1.76 ...
5.002.00dMYTechIIIWtDMYI.WT ... ... 4.35+0.71 ...
99.6244.68DolbyLab DLB .9 32 97.63+3.85.22
225.25125.00DollarGeneral DG .8 19 188.99–12.17.36
89.0657.79DominionEner D 3.7dd68.32–2.83.63
111.2775.93DominionEnerUnDCUE 7.8...92.83–4.031.8125
435.58275.22Domino's DPZ 1.1 28 346.51–24.95.94
39.3318.40Domtar UFS .0dd37.05+1.31.455
62.7031.08Donaldson DCI 1.4 31 58.91–2.13.21
26.514.04DonnelleyFin DFIN ...dd25.99+3.83 ...
256.09135.38DoorDash DASH ...dd169.49–36.48 ...
14.906.08DorianLPG LPG ... 8 12.45–0.98 ...
50.8624.12DouglasDynamicsPLOW 2.4dd48.18+0.49.285
41.4322.88DouglasEmmett DEI 3.4cc32.75+4.56.28
130.4162.95Dover DOV 1.6 26 123.26+1.01.495
2.661.06DoverMotorsports DVD 3.2 11 2.21–0.16.07
63.9821.95Dow DOW 4.7 36 59.31–1.08.70
73.5033.33DrReddy'sLab RDY .5 35 59.97–3.28.3304
17.0610.00DragoneerGrowthDGNR.UT ... ...10.95–1.31 ...
16.1110.35DragoneerGrwADGNR ... ...10.56–1.32 ...
5.532.11DragoneerGrwWtDGNR.WT ... ... 2.30–0.19 ...
38.7222.25Dril-Quip DRQ ...dd33.96–0.05 ...
3.650.86DriveShack DS ...dd2.61–0.12 ...
59.0016.27Ducommun DCO ... 22 54.40–0.76 ...
101.6962.13DukeEnergy DUK 4.5 50 85.59–2.84.965
43.4525.19DukeRealty DRE 2.6 49 39.25–1.74.255
29.5521.82Dun&Bradstreet DNB ...dd21.86–1.68 ...
87.2728.33DuPont DD 1.7dd70.32+0.53.30
93.5912.24DycomInds DY ... 94 76.58–0.11 ...
3.970.98DynagasLNG DLNG ... 4 2.86–0.05 ...
56.7717.10Dynatrace DT ...cc49.76–3.12 ...
19.247.04DynexCapital DX 8.3 3 18.82–0.06.13E
26.477.58elfBeauty ELF ...cc25.65+0.90 ...
104.0041.85EMCOR EME .5 39 97.37+5.11.13
25.4312.10ENI E 3.7dd22.88+0.55.284
72.8627.00EOGRscs EOG 2.3dd64.56+2.05.4125
402.62151.97EPAMSystemsEPAM ... 67 373.61–2.39 ...
61.7912.56EPRProp EPR .0dd45.18+1.91.3825
10.4910.07EQHealth EQHA.UT ... ...10.12–0.23 ...
19.694.90EQT EQT ...dd17.79–0.59 ...
111.7562.64ESCOTech ESE .3 97 105.67+0.43.08
11.978.81E2open ETWO ... ... 9.26–0.48 ...
3.501.20E2openWt ETWO.WT ... ... 1.87–0.10 ...
129.9241.83EagleMaterials EXP .0 16 125.38–0.08.10
7.651.44EarthstoneEnerESTE ...dd7.08+0.15 ...
29.7019.00EasterlyGovtProp DEA 4.7cc21.98+0.24.26
153.2683.40EastGroup EGP 1.9 49 136.11–4.37.6617
114.4134.44EastmanChem EMN 2.5 31 109.26–2.66.69
60.001.50EastmanKodakKODK ...dd8.62–0.72 ...
133.9256.42Eaton ETN 2.3 37 130.19+2.39.76
75.6123.59EatonVance EV 2.1^70 73.07+0.86.375
231.36124.60Ecolab ECL .9dd209.36+1.28.48
18.346.28Ecopetrol EC 6.5 17 12.25+0.14.8878
37.3620.51EdgewellPersonal EPC 2.0 27 30.59–1.44.15
71.8243.63EdisonInt EIX 4.9 55 53.99–1.23.6625
92.0851.51EdwardsLife EW ... 64 83.10–1.21 ...
39.1710.708x8 EGHT ...dd34.21–3.52 ...
34.0915.17ElancoAnimal ELAN ...dd32.86+2.76 ...
52.4930.73ElancoAnimalUnELAT 5.0...50.37+3.50.625
176.4939.01Elastic ESTC ...dd134.39–28.23 ...
14.494.60EldoradoGold EGO ... 10 10.48–1.61 ...
19.405.35ElementSolns ESI 1.1 59 18.05+0.37.05
4.900.89ElevateCredit ELVT ... 4 4.08–0.07 ...
17.453.24EllingtonFin EFC 7.6 56 15.72–0.24.10
13.302.70EllingtonResiMtgEARN 9.1 7 12.25–0.01.28
15.049.33EmbotellAndinaAAKO.A3.9 14 13.50–1.00.1646
17.3610.15EmbotellAndinaBAKO.B3.7 15 16.02–0.35.1811
15.753.96Embraer ERJ ...dd8.80+0.06 ...
7.051.50EmeraldHldg EEX ...dd5.47+0.70 ...
137.6146.37EmergentBiosol EBS ... 17 96.00–7.04 ...
89.1037.75EmersonElec EMR 2.4 25 85.90+0.45.505
12.665.19EmpireStateRealtyESRT .0dd11.01+1.12.105
41.1125.53EmployersHldgs EIG 3.0 8 33.29+0.50.25
10.949.80Empower EMPW.UT ... ...10.45–0.21 ...
10.609.75EmpowerA EMPW ... ...10.05–0.11 ...
1.750.89EmpowerWt EMPW.WT ... ... 1.28–0.30 ...52-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.10.5510.18EmpowermentIEPWR.UT ... ...10.30–0.11 ...
5.502.54EmpresaDisCom EDN ... 1 3.93+0.01 ...
7.191.61EnableMidstreamENBL10.0 86 6.62+0.55.1653
38.9722.57Enbridge ENB 7.7 31 33.81–0.85.6197
88.4248.01EncompassHealth EHC 1.4 28 80.44–0.07.28
88.6427.21Endava DAVA ...cc88.45+1.21 ...
6.910.99EndeavourSilver EXK ...dd5.90–0.23 ...
9.415.22EnelAmericas ENIA 6.1 9 7.56–0.23.043
4.542.95EnelChile ENIC 5.9dd3.60–0.41.2164
53.1926.60Energizer ENR 2.9dd41.80–2.35.30
12.253.75EnergyTransfer ET 8.0dd7.64+0.64.1525
25.9613.28EnerpacTool EPAC .2cc24.70+1.24.04
5.421.15Enerplus ERF 2.0dd4.84+0.38.0078
96.0435.21EnerSys ENS .8^36 90.28–1.05.175
32.4010.70Eneti NETI 1.0dd19.83–1.43.05
4.820.88EnLinkMid ENLC .0dd3.85–0.24.0938
21.1113.98Ennis EBF 4.5 19 19.82+0.16.225
31.217.84EnovaIntl ENVA ... 3 30.70+1.43 ...
83.9930.04EnPro NPO 1.3dd80.34+2.19.27
6.350.75Entercom ETM 1.8dd4.47–1.79.02
128.7575.19Entergy ETR 4.4 13 86.81–6.37.95
25.1010.27EnterpriseProd EPD 8.4 12 21.32–0.24.45
3.601.10Entravision EVC 3.2dd3.13–0.24.025
92.5145.53Envestnet ENV ...dd64.02–16.07 ...
41.4010.08Envista NVST ...cc38.54+0.23 ...
53.9620.63EnvivaPartners EVA 5.7cc53.03+0.25.78
4.851.56EnzoBiochem ENZ ...dd2.92–0.50 ...
196.47103.01Equifax EFX 1.0^39 161.88–14.66.39
20.388.41Equinor EQNR 2.3dd18.96+1.07.11
31.379.89Equitable EQH 2.3dd29.57+0.88.17
11.663.75EquitransMdstmETRN 8.3 7 7.23–0.24.15
35.0825.80EquityCommnwlth EQC .0 8 28.21–0.043.50
12.1210.00EquityDistributionEQD.UT ... ...10.90–0.35 ...
11.069.32EquityDistrA EQD ... ...10.41–0.20 ...
2.350.83EquityDistrWtEQD.WT ... ...1.71–0.54 ...
76.0641.97EquityLife ELS 2.2 49 61.65–0.54.3425
81.1845.43EquityResdntl EQR 3.7^28 65.41–1.56.6025
2.320.74EquusTotReturn EQS ...dd1.84–0.23 ...
4.361.10ErosSTX ESGC ......1.83–0.23 ...
49.5317.52EssentGroup ESNT 1.6 11 41.23–2.99.16
26.706.08EssentialProp EPRT 4.1 52 23.20+0.17.24
48.8930.40EssentialUtil WTRG2.4^38 42.06–3.51.2507
64.0141.66EssentialUtilUnWTRU5.5 ...54.54–3.58.75
303.22175.81EssexProp ESS 3.3 29 254.79–9.102.09
298.31137.01EsteeLauder EL .7cc285.86+0.70.53
26.358.38EthanAllen ETH 3.9 47 25.62+0.62.25
12.477.21Euronav EURN 1.4 4 8.83–0.68.03
22.345.71Eventbrite EB ...dd19.87–0.05 ...
126.5833.25EvercoreA EVR 2.0 15 119.77+1.22.61
269.59157.32EverestRe RE 2.6 19 241.81+2.511.55
73.1642.01Evergy EVRG 4.0^19 53.63–0.60.535
15.641.55Everi EVRI ...dd15.11–0.09 ...
98.9260.69EversourceEner ES 3.0 22 79.48–1.98.6025
42.3518.21Evertec EVTC .5 29 38.90+1.84.05
22.353.50EvolentHealth EVH ...dd20.15+0.85 ...
31.637.09EvoquaWater AQUA ... 44 24.55–0.12 ...
26.9624.50ExecutiveNtwkENPC.UT ... ...25.99+0.05 ...
26.3124.00ExecutiveNtwkAENPC ... ...25.13–0.07 ...
4.211.05ExecutiveNtwkWtENPC.WT ... ...2.97+0.12 ...
13.970.57Express EXPR ...dd2.69+0.32 ...
8.933.23Exterran EXTN ...dd5.47+0.10 ...
131.5972.70ExtraSpaceSt EXR 3.2 34 125.70+6.071.00
57.2530.11ExxonMobil XOM 6.4dd54.37+2.00.87F
14.109.89FastAcqn FST.UT ... ...12.55–0.02 ...
12.459.59FastAcqnA FST ......11.48–0.20 ...
4.500.70FastAcqnWt FST.WT ... ...2.09–0.29 ...
44.8414.38FBFinancial FBK 1.0 28 42.41+1.90.11
58.3729.01FBLFinancial FFG 3.6 18 57.04+0.29.52
12.639.96FGNewAmericaFGNA.UT ... ...10.80–0.80 ...
11.609.78FGNewAmericaAFGNA ... ...10.15–0.29 ...
3.000.53FGNewAmericaWtFGNA.WT ... ...1.31–0.74 ...
123.6656.77FMC FMC 1.9 24 101.69–3.56.48
12.705.05FNB FNB 4.1 14 11.83+0.19.12
22.967.60FSKKRCap FSK12.5dd19.19+0.67.60
144.1094.87FTIConsulting FCN ...^20 114.55+5.40 ...
90.6144.00Fabrinet FN ... 27 88.33+0.19 ...
363.64195.22FactSet FDS 1.0 31 303.91–9.77.77
530.95177.65FairIsaac FICO ... 51 457.55–16.27 ...
22.608.10FangHoldings SFUN ...dd13.18–0.30 ...
11.659.98FarPeakAcqnFPAC.UT ... ...10.82–0.56 ...
10.8210.05FarPeakAcqnAFPAC ......10.13–0.51 ...
2.741.70FarPeakAcqnWtFPAC.WT ... ...1.97–0.39 ...
73.875.99Farfetch FTCH ...dd65.88–7.47 ...
12.305.05FarmlandPtrs FPI 1.7dd11.96+0.37.05
136.5010.63Fastly FSLY ...dd73.58–7.10 ...
79.2441.26FedAgriMtgAAGM.A4.2 9 76.00+4.88.88
90.7040.05FedAgriMtgC AGM 3.7 10 86.25+3.14.88
122.2864.11FederalRealty FRT 4.2 62 101.17+1.461.06
38.9223.32FederalSignal FSS 1.0^23 36.41+0.33.09
31.3613.06FederatedHermes FHI 4.0 8 26.72–0.88.27
305.6688.69FedEx FDX 1.0 17 254.50–0.14.65
233.66127.73Ferrari RACE .6 52 197.38–0.911.2351
16.477.52Ferro FOE ...dd15.87+0.36 ...
43.5219.00FidNatlFin FNF 3.8 8 38.28–2.19.36
156.7391.68FidNatlInfo FIS 1.1cc138.00+7.01.39
11.9510.59FigureAcqnI FACA.UT ... ...10.60–0.90 ...
8.161.22FinVolution FINV 1.8 6 5.62–1.12.12
66.7829.36FirstAmerFin FAF 3.5 9 52.54–4.32.46
11.253.50FirstBanCorp FBP 2.7 23 10.49+0.11.07
14.156.77FirstCmwlthFin FCF 3.3 18 13.41+0.34.11
17.266.27FirstHorizon FHN 3.7 10 16.20–0.20.15
44.7925.89FirstIndRlty FR 2.5 28 42.71+0.36.27
24.014.17FirstMajestic AG ...cc18.01+0.52 ...
180.3570.06FirstRepBank FRC .5 28 164.75–2.19.20
48.5122.85FirstEnergy FE 4.7 18 33.14–0.89.39
14.0010.00FirstMarkHorizonFMAC.UT ... ...11.60–1.39 ...
14.449.92FirstMarkHorizonAFMAC ......10.74–1.06 ...
4.501.40FirstMarkHorizonWtFMAC.WT ... ...2.50–1.05 ...
29.278.70Fisker FSR ...dd28.50+10.51 ...
17.730.27FiskerWt FSR.WT ... ...17.04+9.98 ...
35.002.51500.com WBAI ...dd21.45–4.64 ...
8.053.62FivePoint FPH ...dd6.56+0.09 ...
336.0020.42FiverrIntl FVRR ...dd269.97–48.73 ...
47.9216.76Flagstar FBC .6 5 43.39–1.71.06
10.1810.05FlameAcqn FLME.UT ... ...10.05+0.05 ...
292.70168.51FleetCorTech FLT ... 34 277.31+3.93 ...
10.653.40FlexLNG FLNG13.4 60 8.97 ... .30
108.5424.36Floor&Decor FND ... 58 95.09–7.34 ...
3.090.66FlotekIndustries FTK ...dd2.24–0.03 ...
25.1817.42FlowersFoods FLO 3.7 30 21.75–0.34.20
42.5418.98Flowserve FLS 2.2 42 37.00–2.24.20
21.502.85Fluor FLR .0dd17.16–0.14.10
17.333.41FlyLeasing FLY ... 3 11.89+0.17 ...
15.7210.13FoleyTrasimeneWPF.UT ... ...11.05–0.63 ...
14.519.74FoleyTrasimeneA WPF ... ...10.40–0.52 ...
4.331.20FoleyTrasimeneWtWPF.WT ... ...1.90–0.29 ...
19.579.60FoleyTrasIIA BFT ......15.21–2.18 ...
6.150.92FoleyTrasIIWtBFT.WT ... ...4.45–0.89 ...
21.999.95FoleyTrasimIIBFT.UT ... ...16.87–2.23 ...
86.8952.91FomentoEconMex FMX 2.1 87 68.50–1.95.7333
54.7717.46FootLocker FL 1.7 15 48.09–3.77.20
12.403.96FordMotor F ...dd11.70+0.12 ...
20.5610.11ForestRoadAcqnFRX.UT ... ...13.81–1.91 ...
18.2010.25ForestRoadA FRX ......12.67–1.38 ...
7.381.70ForestRoadWtFRX.WT ... ...3.78–1.72 ...
24.099.43Forestar FOR ... 16 21.29–0.61 ...
43.8928.59Fortis FTS 4.1 20 38.50–1.42.3962
74.2631.20Fortive FTV .4 15 65.82–1.37.0752-Week Tick Div
High Low Name Sym Yld P/E Last Chg. Amt.New York Stock Exchange Composite List
FIVE-DAY DOW COMPOSITE
Monday Tuesday Wednesday Thursday Friday
32090
31785
31480
31175
30870
10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm 10 12 2 4pm+27.37 +15.66 +424.51 -559.85 -469.64
(Prev Fri's
Close)Draw Down:The Dow slumped 1.8% last week, as quickly rising Trea-
sury yields spooked the market. Salesforce.com tumbled 12% on the
week, after releasing earnings, while Chevron gained 4.4%.