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	72.45	70.38	70.62	2,964,100	-1.30	1.81
DAC	Danaos Corp	1.600	1.450	1.550	66,500	0.000	0.00
DAL	Delta Air Lines Inc	58.27	57.75	57.90	3,423,000	0.07	0.12
DAN	Dana Inc	20.30	19.35	20.02	1,160,000	0.80	4.16
DAR	Darling International Inc	18.80	18.37	18.71	1,066,200	0.24	1.30
DATA	Tableau Software Inc Class A	113.9	109.6	111.2	680,800	-2.6	2.27
DAVA	Endava Plc	27.79	27.03	27.66	25,100	0.81	3.02
DB	Deutsche Bank Ag	12.01	11.67	11.95	4,896,700	0.37	3.20
DBD	Diebold Nixdorf Inc	4.750	4.500	4.700	1,413,500	0.150	3.30
DBL	Doubleline Opportunistic Credi	20.81	20.65	20.73	45,500	-0.29	1.36
DCF	Dreyfus Alcentra Global Credit Income	9.020	8.960	9.010	47,500	0.000	0.00
DCI	Donaldson Company	59.13	58.32	58.41	536,700	-0.33	0.56
DCO	Ducommun Inc	39.76	39.00	39.08	26,900	-0.37	0.94
DCP	Dcp Midstream LP	39.47	38.21	38.60	652,200	-0.80	2.03
DCP-B	Dcp Midstream LP Red Perp Cum Pfd Unit	25.58	25.20	25.20	38,700	-0.25	0.98
DCT	Dct Industrial Trust Inc	68.95	66.28	66.28	30,254,400	-2.73	3.96
DCUD	Dominion Resources Inc	48.42	47.59	47.76	10,500	-0.62	1.28
DD-A	Du Pont E I 3.50 Pfd	84.11	84.11	84.11	100	0.00	0.00
DD-B	Du Pont E I 4.50 Pfd	102.0	101.0	101.1	2,500	-1.5	1.49
DDD	3D Systems Corp	19.61	18.79	19.11	2,628,500	0.01	0.05
DDE	Dover Downs Gaming & Entertainment Inc	2.930	2.900	2.900	38,900	-0.020	0.68
DDF	Delaware Dividend & Income	12.43	12.16	12.41	161,700	0.29	2.39
DDR	DDR Corp	13.78	13.47	13.60	1,671,000	-0.17	1.23
DDR-A	DDR Corp Dep Shs Pfd Cl A	25.43	24.72	24.95	10,700	-0.43	1.69
DDR-J	DDR Corp Dep Shs Pfd J	24.56	24.52	24.55	2,300	-0.07	0.28
DDR-K	DDR Corp Dep Shs Pfd K	24.00	23.87	23.88	28,900	-0.14	0.58
DDS	Dillard's	80.39	78.01	78.78	390,500	0.45	0.57
DDT	Dillard's	26.75	26.26	26.27	19,600	-0.49	1.81
DE	Deere & Company	153.8	149.3	152.4	2,373,000	3.4	2.25
DEA	Easterly Government Properties	19.73	19.25	19.34	629,200	-0.34	1.73
DECK	Deckers Outdoor Corp	113.8	111.1	112.7	444,800	0.6	0.50
DEI	Douglas Emmett	38.86	37.97	38.08	783,600	-0.74	1.91
DEO	Diageo Plc	138.1	137.3	137.5	276,300	-1.0	0.70
DESP	Despegar.Com Corp	17.60	16.60	17.15	612,100	0.37	2.21
DEX	Delaware Enhanced Global Dividend	11.18	11.12	11.17	38,500	0.08	0.72
DF	Dean Foods Company	7.730	7.535	7.560	956,300	-0.060	0.79
DFIN	Donnelly Financial Solutions Inc	20.30	19.85	19.95	161,300	-0.31	1.53
DFP	Flaherty & Crumrine Dynamic	24.34	24.23	24.27	39,600	-0.06	0.25
DFS	Discover Financial Services	79.43	78.45	78.76	1,415,200	0.47	0.60
DG	Dollar General Corp	110.3	108.8	109.3	2,796,700	0.2	0.16
DGX	Quest Diagnostics Inc	108.2	107.2	107.5	828,200	0.3	0.29
DHC.X	Ditech Holding Corp. Ser A Warrants	0.1100	0.1100	0.1100	7,000	-0.0300	21.43
DHCP	Ditech Holding Corporation	4.340	4.210	4.260	3,900	-0.040	0.93
DHF	Dreyfus High Yield Strategies Fund	3.180	3.160	3.170	78,000	0.010	0.32
DHI	D.R. Horton	43.55	42.35	42.62	2,320,300	-0.56	1.30
DHR	Danaher Corp	108.0	106.8	107.5	2,057,400	0.8	0.70
DHT	Dht Holdings	4.610	4.500	4.520	518,400	-0.010	0.22
DHX	Dice Holdings	1.950	1.850	1.850	285,200	-0.050	2.63
DIAX	Nuveen DOW	19.33	19.14	19.23	75,000	0.04	0.18
DIN	Dineequity Inc	81.50	78.84	79.81	252,100	-2.00	2.44
DIS	Walt Disney Company	110.2	109.5	109.8	5,964,700	0.3	0.24
DK	Delek US Holdings	45.26	43.12	43.39	2,567,900	-1.92	4.24
DKL	Delek Logistics Partners LP	34.80	33.70	34.75	65,900	0.90	2.66
DKS	Dick's Sporting Goods Inc	37.66	37.03	37.37	1,209,000	0.25	0.67
DKT	Deutsch Bk Contingent Cap TR V	26.02	25.97	25.97	146,600	-0.02	0.08
DL	China Distance Education Holdings	7.990	7.600	7.680	40,400	-0.210	2.66
DLB	Dolby Laboratories	69.11	68.26	68.49	324,500	-0.41	0.60
DLN-A	Dynagas Lng Partners LP 9.00% Series A	26.11	26.05	26.05	7,800	-0.04	0.15
DLNG	Dynagas Lng Partners LP	8.810	8.680	8.680	50,200	-0.090	1.03
DLPH	Delphi Technologies Plc	35.00	33.92	34.85	753,700	1.15	3.41
DLR	Digital Realty Trust	123.2	121.5	121.7	1,004,100	-1.1	0.92
DLR-C	Digital Realty Trust Inc 6.625% Series C	26.50	26.27	26.44	14,300	-0.06	0.23
DLR-G	Digital Realty Trust Inc	24.99	24.75	24.78	24,800	-0.22	0.86
DLR-H	Digital Realty	25.55	25.50	25.51	15,200	-0.08	0.31
DLR-I	Digital Rlty TR Inc Pfd Sr I %	25.70	25.50	25.53	26,700	-0.14	0.55
DLR-J	Digital Realty Trust Inc Cum Redeemable	24.39	24.10	24.10	18,800	-0.29	1.19
DLX	Deluxe Corp	56.39	55.54	55.65	235,900	-0.55	0.98
DM	Dominion Midstream Partners LP	18.20	17.80	18.05	565,300	0.30	1.69
DMB	Dreyfus Municipal Bond Infrastr	12.27	12.21	12.24	48,400	-0.07	0.57
DMO	Western Asset Mortgage Defined Opp	22.88	22.56	22.72	46,700	0.10	0.44
DNB	Dun & Bradstreet Corp	144.5	143.8	143.9	398,200	-0.2	0.16
DNI	Chartwell Dividend & Income Fund	12.01	11.98	12.00	39,200	-0.01	0.08
DNOW	Now Inc	16.88	16.55	16.69	767,500	0.12	0.72
DNP	Duff & Phelps Utilities Income	11.09	11.00	11.02	478,200	-0.07	0.63
DNR	Denbury Resources	5.590	5.370	5.590	8,876,700	0.200	3.71
DO	Diamond Offshore Drilling	18.43	17.84	17.87	1,555,500	0.02	0.11
DOC	Physicians Realty Trust	17.09	16.64	16.68	1,082,300	-0.33	1.94
DOOR	Masonite Wrldwde Hld	68.90	67.55	67.90	122,500	0.20	0.30
DOV	Dover Corp	89.62	88.31	88.41	1,455,800	-0.38	0.43
DPG	Duff & Phelps Global Utility I	14.70	14.40	14.45	118,700	-0.23	1.57
DPLO	Diplomat Pharmacy Inc	19.92	19.37	19.92	859,300	0.51	2.63
DPZ	Domino's Pizza Inc	282.0	277.8	279.5	465,600	-2.3	0.83
DQ	Daqo New Energy	30.15	28.50	29.55	543,200	-0.21	0.71
DRD	Drdgold Ltd	2.130	1.950	1.990	363,300	-0.030	1.49
DRE	Duke Realty Corp	28.78	28.21	28.28	1,575,400	-0.43	1.50
DRH	Diamondrock Hospitality Company	11.97	11.70	11.83	2,239,900	-0.10	0.84
DRI	Darden Restaurants	119.9	117.1	117.9	1,662,800	-1.0	0.85
DRQ	Dril-Quip	49.95	48.73	49.65	675,200	-0.15	0.30
DRUA	Dominion Resources Inc	24.25	24.09	24.15	41,300	-0.10	0.39
DS	Drive Shack Inc	6.110	5.860	5.860	129,100	-0.190	3.14
DS-B	Drive Shack Inc [Dspb]	25.97	25.95	25.95	900	0.00	0.00
DS-C	Drive Shack Inc [Dspc]	25.53	25.53	25.53	200	0.13	0.51
DS-D	Drive Shack Inc [Dspd]	25.48	25.40	25.44	600	0.04	0.14
DSE	Duff & Phelps Select Energy ML	5.970	5.895	5.970	142,300	0.050	0.84
DSL	Doubleline Income Solutions Fun	20.29	20.18	20.27	342,500	-0.15	0.73
DSM	Dreyfus Strategic Muni Bond Fund	7.340	7.300	7.340	177,700	0.060	0.82
DSU	Blackrock Debt Strategies Fund	11.27	11.24	11.24	93,900	-0.02	0.18
DSW	DSW Inc	31.99	31.07	31.72	1,774,900	0.57	1.83
DSX	Diana Shipping Inc	3.950	3.840	3.880	137,100	-0.020	0.51
DSX-B	Diana Shipping	24.66	24.55	24.63	2,000	0.05	0.20
DSXN	Diana Shipping Inc	25.34	25.29	25.29	1,300	0.03	0.12
DTE	Dte Energy Company	112.6	108.7	109.1	1,473,200	-3.4	3.04
DTF	Duff & Phelps Utilities Tax-Free Income	12.70	12.66	12.68	50,400	-0.03	0.24
DTJ	Dte Energy Company 2016 Series	24.43	24.15	24.18	23,200	-0.12	0.49
DTL.P	Datalink Corp	22.70	22.41	22.67	1,200	-0.06	0.26
DTQ	Dte Energy Co	24.66	24.63	24.64	1,000	-0.05	0.20
DTV	Dte Energy Co	52.45	51.96	51.96	52,200	-0.84	1.59
DTW	Dte Energy Company 2017 Series E 5.25%	24.27	23.95	24.00	17,900	-0.19	0.79
DTY	Dte Energy Co	25.89	25.73	25.76	21,700	-0.11	0.43
DUC	Duff & Phelps Utility & Corporate Trust	8.440	8.420	8.430	14,600	-0.010	0.12
DUK	Duke Energy Corp	81.96	79.62	80.09	4,469,600	-1.83	2.23
DUKH	Duke Energy Corp	24.81	24.52	24.54	22,800	-0.27	1.09
DVA	Davita Healthcare Partners Inc	70.97	70.11	70.15	855,600	-0.56	0.79
DVD	Dover Downs Entertainment	2.150	2.100	2.150	3,700	0.000	0.00
DVMT	Dell Technologies Inc Cl V	96.48	94.82	95.46	1,604,700	-0.92	0.95
DVN	Devon Energy Corp	40.09	39.15	39.87	5,806,100	0.54	1.37
DWDP	Dowdupont Inc	69.19	67.57	68.73	10,474,500	0.70	1.03
DX	Dynex Capital	6.400	6.350	6.360	375,000	-0.020	0.31
DX-A	Dynex Capital Inc	25.94	25.90	25.92	1,500	0.06	0.23
DX-B	Dynex Capital Inc	24.74	24.68	24.74	10,100	0.02	0.08
DXB	Deutsche Bk Contingent Cap TR I	25.52	25.47	25.49	53,600	-0.10	0.39
DXC	Dxc Technology Company	93.47	92.81	93.32	1,104,300	0.47	0.51
DY	Dycom Industries	84.67	82.30	82.47	356,100	-0.92	1.10
DYNC	Dynegy Inc 7.00% Tangible Equi	93.73	92.87	92.89	2,300	-0.26	0.28

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.80.96.153
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,950	-6	0.08
DJI	26,406	159	0.61
SP500	2,908	4	0.13
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	1,204	6	0.50
BDI	1,200	49	4.26
HSI	30,063	-253	0.83