List of Symbols for New York Stock Exchange [NYSE] Starting with D

Exchange:

List of Symbols for New York Stock Exchange [NYSE]

Code	Name	High	Low	Close	Volume	Change
D	Dominion Resources	78.31	77.68	77.72	2,083,000	-0.33	0.42
DAC	Danaos Corp	12.91	12.38	12.38	2,400	0.14	1.14
DAL	Delta Air Lines Inc	54.62	53.71	54.12	2,502,700	0.12	0.22
DAN	Dana Inc	15.59	15.29	15.37	725,600	0.01	0.07
DAR	Darling International Inc	19.56	19.25	19.26	611,100	-0.09	0.47
DATA	Tableau Software Inc Cl A	113.5	110.8	112.9	1,379,900	0.3	0.27
DAVA	Endava Plc	37.50	35.29	35.82	257,800	-0.76	2.08
DB	Deutsche Bank Ag	7.190	7.130	7.180	3,018,200	-0.050	0.69
DBD	Diebold Nixdorf Inc	9.320	9.010	9.210	720,700	0.270	3.02
DBI	Designer Brands Inc.	19.28	18.60	19.09	1,694,600	0.11	0.58
DBL	Doubleline Opportunistic Credi	20.75	20.54	20.62	43,800	0.01	0.05
DCF	Dreyfus Alcentra Global Credit Income	9.060	9.050	9.051	17,300	0.001	0.01
DCI	Donaldson Company	48.37	48.00	48.19	326,500	0.29	0.61
DCO	Ducommun Inc	49.29	47.84	48.22	54,100	-0.17	0.35
DCP	Dcp Midstream LP	32.17	31.37	31.62	518,000	-0.16	0.50
DCP-B	Dcp Midstream LP Red Perp Cum Pfd Unit	24.78	24.66	24.75	3,700	0.08	0.33
DCP-C	Dcp Midstream LP Red Perp Pfd Unit Ser C	24.97	24.80	24.97	1,100	0.08	0.32
DCUD	Dominion Resources Inc	50.08	49.89	49.90	187,900	-0.08	0.16
DD-A	Du Pont E I 3.50 Pfd	83.20	83.20	83.20	200	0.69	0.84
DD-B	Du Pont E I 4.50 Pfd	103.0	103.0	103.0	200	-1.5	1.39
DDD	3D Systems Corp	8.400	8.260	8.370	851,900	0.080	0.97
DDF	Delaware Dividend & Income	13.69	13.48	13.56	35,100	-0.10	0.73
DDS	Dillard's	57.14	55.81	56.61	363,100	0.30	0.53
DDT	Dillard's	26.95	26.50	26.59	4,400	0.03	0.11
DE	Deere & Company	139.4	137.4	139.0	2,566,900	2.5	1.82
DEA	Easterly Government Properties	18.73	18.53	18.66	259,800	0.09	0.48
DECK	Deckers Outdoor Corp	159.0	152.0	153.5	1,193,000	6.1	4.10
DEI	Douglas Emmett	41.24	40.92	40.99	499,500	0.18	0.44
DELL	Dell Technologies Inc	67.19	65.30	66.12	1,885,600	0.42	0.64
DEO	Diageo Plc	170.5	169.6	170.0	213,700	2.0	1.18
DESP	Despegar.com Corp	13.15	12.34	13.15	632,300	0.70	5.62
DEX	Delaware Enhanced Global Dividend	9.750	9.650	9.660	40,000	0.010	0.10
DF	Dean Foods Company	1.470	1.370	1.370	1,274,800	-0.030	2.14
DFIN	Donnelly Financial Solutions Inc	13.10	12.94	13.03	55,100	0.05	0.39
DFP	Flaherty & Crumrine Dynamic	24.18	24.02	24.08	48,400	0.07	0.29
DFS	Discover Financial Services	77.28	76.43	76.90	1,783,700	0.35	0.46
DG	Dollar General Corp	122.2	120.7	122.0	1,139,800	1.3	1.09
DGX	Quest Diagnostics Inc	98.27	96.68	98.04	866,300	0.40	0.41
DHF	Dreyfus High Yield Strategies Fund	3.070	3.060	3.060	107,600	0.010	0.33
DHI	D.R. Horton	44.68	43.78	44.63	2,661,400	1.01	2.32
DHR	Danaher Corp	133.2	131.8	132.0	1,772,800	0.4	0.31
DHR-A	Danaher Corp Mandatory Conv Pfd Ser A	1,056	1,051	1,051	36,100	5	0.46
DHT	Dht Holdings	5.720	5.610	5.710	550,400	0.100	1.78
DHX	Dice Holdings	3.730	3.540	3.610	413,200	-0.060	1.63
DIAX	Nuveen Dow	17.78	17.44	17.53	74,900	-0.05	0.28
DIN	Dineequity Inc	88.64	86.09	88.22	297,600	2.35	2.74
DIS	Walt Disney Company	133.3	132.2	132.8	4,542,800	0.1	0.05
DK	Delek US Holdings	34.26	33.23	34.20	1,198,800	0.81	2.43
DKL	Delek Logistics Partners LP	31.42	31.08	31.42	22,800	0.46	1.49
DKS	Dick's Sporting Goods Inc	36.80	36.05	36.65	1,899,600	-0.11	0.30
DKT	Deutsch Bk Contingent Cap TR V	25.70	25.54	25.65	183,500	-0.07	0.27
DL	China Distance Education Holdings	6.000	5.830	5.850	5,800	-0.040	0.68
DLB	Dolby Laboratories	63.01	62.13	62.26	362,100	0.18	0.29
DLN-A	Dynagas Lng Partners LP 9.00% Series A	17.00	16.06	16.23	44,500	-0.43	2.58
DLN-B	Dynagas Lng Partners LP Pfd Unit Ser B	16.60	15.70	15.76	34,300	-0.63	3.81
DLNG	Dynagas Lng Partners LP	1.900	1.440	1.530	569,200	-0.350	18.62
DLPH	Delphi Technologies Plc	17.40	16.75	17.05	1,604,300	-0.15	0.87
DLR	Digital Realty Trust	120.7	119.8	120.0	723,500	0.7	0.56
DLR-C	Digital Realty Trust Inc 6.625% Series C	27.19	27.06	27.06	2,300	-0.04	0.15
DLR-G	Digital Realty Trust Inc	25.45	25.28	25.38	27,400	-0.04	0.16
DLR-I	Digital Rlty TR Inc Pfd Sr I %	26.22	26.02	26.05	10,200	-0.05	0.19
DLR-J	Digital Realty Trust Inc Cum Redeemable	24.99	24.94	24.94	13,900	-0.02	0.08
DLR-K	Digital Realty Trust Inc Red Pfd Ser K	25.78	25.59	25.78	46,100	0.03	0.12
DLX	Deluxe Corp	39.57	38.85	39.45	220,000	0.62	1.60
DMB	Dreyfus Municipal Bond Infrastr	13.52	13.43	13.44	21,400	-0.01	0.07
DMO	Western Asset Mortgage Defined Opp	20.97	20.75	20.93	26,300	0.15	0.72
DNI	Chartwell Dividend & Income Fund	11.41	11.33	11.37	37,000	0.04	0.35
DNOW	Now Inc	13.64	13.39	13.51	380,600	0.14	1.05
DNP	Duff & Phelps Utilities Income	11.77	11.63	11.77	377,600	0.08	0.68
DNR	Denbury Resources	1.660	1.530	1.600	9,103,100	0.050	3.23
DO	Diamond Offshore Drilling	8.590	8.070	8.170	2,565,600	-0.230	2.74
DOC	Physicians Realty Trust	19.01	18.81	19.01	1,486,900	0.21	1.12
DOOR	Masonite Wrldwde Hld	51.46	50.57	51.15	67,500	0.46	0.91
DOV	Dover Corp	91.84	90.52	90.90	566,200	-0.17	0.19
DOW	Dow Inc.	49.58	48.44	49.20	2,892,100	0.49	1.01
DPG	Duff & Phelps Global Utility I	15.10	15.00	15.06	54,800	0.16	1.07
DPLO	Diplomat Pharmacy Inc	5.180	5.010	5.040	363,400	-0.070	1.37
DPZ	Domino's Pizza Inc	286.9	282.0	282.6	316,200	-2.7	0.95
DQ	Daqo New Energy	36.91	35.80	36.56	168,100	0.12	0.33
DRD	Drdgold Ltd	1.770	1.720	1.730	9,300	0.010	0.58
DRE	Duke Realty Corp	31.04	30.66	30.70	1,638,200	-0.03	0.10
DRH	Diamondrock Hospitality Company	10.64	10.48	10.57	929,300	0.07	0.67
DRI	Darden Restaurants	121.0	119.2	120.1	1,223,400	-0.6	0.52
DRQ	Dril-Quip	41.37	40.19	41.02	288,100	0.75	1.86
DRUA	Dominion Resources Inc	25.54	25.42	25.50	54,400	0.06	0.24
DS	Drive Shack Inc	4.970	4.840	4.870	169,600	0.020	0.41
DS-B	Drive Shack Inc [Dspb]	25.93	25.93	25.93	200	0.02	0.06
DS-C	Drive Shack Inc [Dspc]	25.02	24.93	25.02	1,100	-0.23	0.91
DS-D	Drive Shack Inc [Dspd]	24.72	24.72	24.72	100	-0.28	1.13
DSE	Duff & Phelps Select Energy ML	4.980	4.900	4.930	76,300	0.020	0.41
DSL	Doubleline Income Solutions Fun	20.11	19.97	20.08	214,000	0.11	0.55
DSM	Dreyfus Strategic Muni Bond Fund	7.890	7.870	7.880	68,100	0.020	0.25
DSSI	Diamond S Shipping Inc	12.61	12.15	12.35	42,800	-0.11	0.88
DSU	Blackrock Debt Strategies Fund	10.77	10.72	10.75	75,200	0.02	0.19
DSX	Diana Shipping Inc	3.270	3.220	3.220	96,800	-0.040	1.23
DSX-B	Diana Shipping	24.55	24.10	24.14	4,500	-0.20	0.82
DTE	Dte Energy Company	130.0	128.8	128.8	493,900	-0.5	0.42
DTF	Duff & Phelps Utilities Tax-Free Income	13.85	13.79	13.85	39,500	0.06	0.44
DTJ	Dte Energy Company 2016 Series	25.89	25.70	25.79	10,700	0.10	0.39
DTL.P	Datalink Corp	21.59	21.41	21.42	3,500	-0.36	1.64
DTQ	Dte Energy CO	25.19	25.06	25.19	10,500	0.07	0.28
DTV	Dte Energy CO	57.36	56.83	56.91	10,400	-0.15	0.26
DTW	Dte Energy Company 2017 Series E 5.25%	25.60	25.48	25.53	18,600	0.04	0.16
DTY	Dte Energy CO	26.80	26.63	26.80	10,700	0.09	0.34
DUC	Duff & Phelps Utility & Corporate Trust	8.610	8.590	8.610	37,900	0.010	0.12
DUK	Duke Energy Corp	89.45	88.65	88.81	1,967,300	-0.09	0.10
DUK-A	Duke Energy Corp Dep Shs Repstg 1/1000Th	26.44	26.30	26.42	87,200	0.11	0.42
DUKB	Duke Energy Corp 5.625% Junior	26.50	26.38	26.50	25,900	0.11	0.42
DUKH	Duke Energy Corp	25.30	25.15	25.29	14,300	0.01	0.04
DVA	Davita Healthcare Partners Inc	48.36	47.50	47.56	1,205,500	-0.59	1.23
DVD	Dover Downs Entertainment	2.090	2.060	2.090	14,700	0.010	0.48
DVN	Devon Energy Corp	27.84	26.67	26.99	5,079,100	-0.18	0.66
DWDP	Dowdupont Inc	31.38	30.69	31.08	9,551,100	0.14	0.45
DX	Dynex Capital	5.780	5.720	5.750	551,200	-0.030	0.52
DX-A	Dynex Capital Inc	26.09	25.90	25.99	1,600	-0.13	0.50
DX-B	Dynex Capital Inc	24.44	24.29	24.43	2,400	0.04	0.16
DXB	Deutsche Bk Contingent Cap TR I	24.84	24.65	24.70	184,800	-0.12	0.48
DXC	Dxc Technology Company	54.59	52.26	53.08	7,964,300	1.10	2.12
DY	Dycom Industries	53.66	51.04	51.10	557,800	-1.26	2.41
DYNC	Dynegy Inc 7.00% Tangible Equi	99.46	98.94	98.94	38,000	-0.25	0.25

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.23.129.77

GLOBAL INDICES

Code	Last	Change
COMP	7,637	9	0.11
DJI	25,586	95	0.37
SP500	2,826	4	0.14
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,285	3	0.20
BDI	1,200	49	4.26
HSI	30,063	-253	0.83