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	78.74	78.06	78.33	2,463,700	-0.22	0.28
DAC	Danaos Corp	1.500	1.450	1.500	18,000	0.100	7.14
DAL	Delta Air Lines Inc	48.98	47.75	47.90	6,782,300	-0.06	0.13
DAN	Dana Inc	26.85	26.46	26.79	776,400	0.25	0.94
DAR	Darling International Inc	18.15	17.98	18.04	722,100	-0.08	0.44
DATA	Tableau Software Inc Class A	76.30	75.06	75.57	472,500	-0.40	0.53
DB	Deutsche Bank Ag	16.59	16.43	16.56	2,750,300	-0.01	0.06
DBD	Diebold Nixdorf Inc	21.65	21.20	21.55	660,200	0.25	1.17
DBL	Doubleline Opportunistic Credi	24.18	24.00	24.00	64,000	-0.11	0.46
DCI	Donaldson Company	45.44	44.93	45.24	573,100	0.16	0.35
DCM	Ntt Docomo Inc	23.18	23.10	23.14	145,800	0.25	1.09
DCO	Ducommun Inc	30.64	29.12	29.96	61,900	0.60	2.04
DCP	Dcp Midstream LP	33.59	33.20	33.31	281,400	-0.01	0.03
DCT	Dct Industrial Trust Inc	59.67	59.19	59.49	618,600	0.02	0.03
DCUD	Dominion Resources Inc	51.58	50.83	51.18	138,600	0.18	0.35
DD	E.I. Du Pont De Nemours and Company	85.16	83.31	83.93	34,861,000	0.74	0.89
DD-A	Du Pont E I 3.50 Pfd	92.18	91.00	91.00	1,600	-0.50	0.55
DD-B	Du Pont E I 4.50 Pfd	104.5	104.0	104.5	400	0.0	0.02
DDC	Dominion Diamond Corp	14.20	14.17	14.18	1,044,900	0.01	0.07
DDD	3D Systems Corp	13.61	13.39	13.45	1,131,500	0.12	0.90
DDE	Dover Downs Gaming & Entertainment Inc	1.040	1.030	1.040	13,800	0.050	5.05
DDF	Delaware Dividend & Income	10.61	10.53	10.60	29,200	0.05	0.47
DDR	DDR Corp	9.875	9.520	9.550	5,594,700	-0.300	3.05
DDR-A	DDR Corp Dep Shs Repstg 1/20Th Cl A Cum	26.27	25.94	25.94	34,300	-0.33	1.26
DDR-J	DDR Corp	25.47	25.40	25.42	1,300	-0.04	0.16
DDR-K	DDR Corp	25.52	25.45	25.47	13,600	0.02	0.08
DDS	Dillard's	59.89	56.32	56.54	527,900	-2.59	4.38
DDT	Dillard's	25.75	25.72	25.73	5,100	0.01	0.02
DE	Deere & Company	123.4	119.9	123.1	3,947,000	3.2	2.66
DEA	Easterly Government Properties	20.07	19.83	20.03	273,600	0.08	0.40
DECK	Deckers Outdoor Corp	63.95	62.97	63.67	267,900	0.83	1.32
DEI	Douglas Emmett	38.93	38.53	38.84	1,216,800	0.11	0.28
DEL	Deltic Timber Corp	83.52	81.85	83.50	85,900	0.45	0.54
DEO	Diageo Plc	136.1	135.2	135.5	278,500	-0.4	0.26
DEX	Delaware Enhanced Global Dividend	11.71	11.63	11.69	26,200	0.03	0.26
DF	Dean Foods Company	11.04	10.75	10.78	1,037,500	-0.27	2.44
DFIN	Donnelly Financial Solutions Inc	21.43	20.50	20.60	431,000	-0.90	4.19
DFP	Flaherty & Crumrine Dynamic	26.55	26.30	26.54	57,300	0.23	0.87
DFS	Discover Financial Services	60.78	60.05	60.49	2,007,200	0.24	0.40
DFS-B	Discover Financial Services	25.43	25.39	25.42	54,500	0.00	0.00
DFT	Dupont Fabros Technology	67.94	65.41	66.31	4,402,700	-1.57	2.31
DFT-C	Dupont Fabros Technology Inc	27.55	27.31	27.53	14,200	0.24	0.88
DG	Dollar General Corp	77.35	76.29	76.99	2,099,500	-0.29	0.38
DGI	Digitalglobe Inc	34.85	34.70	34.75	337,400	0.00	0.00
DGX	Quest Diagnostics Inc	103.9	101.4	101.9	1,231,000	-2.0	1.93
DHF	Dreyfus High Yield Strategies Fund	3.500	3.480	3.490	112,600	0.010	0.29
DHG	Dws High Income Opportunities Fund	15.01	14.99	15.00	89,600	-0.01	0.07
DHI	D.R. Horton	37.78	37.37	37.57	4,712,900	0.08	0.21
DHR	Danaher Corp	88.62	86.81	86.87	3,143,800	-1.24	1.41
DHT	Dht Holdings	4.150	3.890	4.140	2,534,400	0.250	6.43
DHX	Dice Holdings	2.100	2.050	2.100	301,100	0.000	0.00
DIAX	Nuveen DOW	16.63	16.56	16.63	65,200	0.07	0.42
DIN	Dineequity Inc	39.94	38.88	39.35	254,900	-0.24	0.61
DIS	Walt Disney Company	98.67	98.08	98.43	6,970,200	0.33	0.34
DK	Delek US Holdings	26.00	25.67	25.91	923,600	-0.05	0.19
DKL	Delek Logistics Partners LP	30.70	29.95	30.40	27,300	0.55	1.84
DKS	Dick's Sporting Goods Inc	27.58	26.69	26.80	1,933,000	-0.55	2.01
DKT	Deutsch Bk Contingent Cap TR V	27.10	26.98	26.99	110,500	-0.07	0.26
DL	China Distance Education Holdings	6.890	6.820	6.830	7,400	-0.070	1.01
DLB	Dolby Laboratories	59.12	57.88	57.92	524,700	-0.75	1.28
DLN-A	Dynagas Lng Partners LP 9.00% Series A	26.09	26.00	26.06	5,200	0.06	0.23
DLNG	Dynagas Lng Partners LP	13.48	13.25	13.42	95,600	0.14	1.05
DLPH	Delphi Automotive Plc	101.3	100.0	100.9	1,521,800	0.3	0.33
DLR	Digital Realty Trust	117.4	115.7	117.3	2,015,700	0.2	0.14
DLR-G	Digital Realty Trust Inc	25.44	25.23	25.26	30,500	-0.09	0.36
DLR-H	Digital Realty	26.63	26.46	26.53	30,200	0.03	0.11
DLR-I	Digital Rlty TR Inc Pfd Sr I %	26.94	26.83	26.85	7,000	-0.07	0.26
DLR-J	Digital Realty Trust Inc Cum Redeemable	24.87	24.81	24.84	112,500	0.03	0.12
DLX	Deluxe Corp	68.72	67.88	68.20	262,500	-0.47	0.68
DM	Dominion Midstream Partners LP	30.30	29.40	30.05	114,200	0.50	1.69
DMB	Dreyfus Municipal Bond Infrastr	13.50	13.43	13.50	69,400	0.05	0.37
DMO	Western Asset Mortgage Defined Opp	25.65	25.50	25.52	50,000	-0.02	0.08
DNB	Dun & Bradstreet Corp	111.1	109.8	110.9	181,300	-0.1	0.11
DNI	Chartwell Dividend & Income Fund	12.57	12.46	12.53	35,100	0.02	0.16
DNOW	Now Inc	12.91	12.51	12.80	1,507,500	0.07	0.55
DNP	Duff & Phelps Utilities Income	11.44	11.32	11.37	405,800	0.05	0.44
DNR	Denbury Resources	1.330	1.240	1.270	4,960,800	-0.010	0.78
DO	Diamond Offshore Drilling	13.42	13.11	13.27	2,587,900	-0.06	0.45
DOC	Physicians Realty Trust	18.75	18.41	18.50	849,700	-0.19	1.02
DOOR	Masonite Wrldwde Hld	65.45	64.10	64.75	153,300	-0.45	0.69
DOV	Dover Corp	91.29	90.10	90.96	991,600	0.91	1.01
DOW	Dow Chemical Company	66.65	65.04	66.65	43,802,000	1.75	2.70
DPG	Duff & Phelps Global Utility I	16.25	16.14	16.23	72,300	0.07	0.43
DPLO	Diplomat Pharmacy Inc	20.33	19.49	20.03	616,300	-0.27	1.33
DPS	Dr Pepper Snapple Group Inc	92.00	91.59	91.80	969,100	-0.17	0.18
DPZ	Domino's Pizza Inc	197.4	195.4	195.9	850,400	0.3	0.16
DQ	Daqo New Energy	29.58	28.98	29.42	139,900	0.70	2.44
DRA	Diversified Real Asset Income	18.15	17.87	18.15	125,500	0.26	1.45
DRD	Drdgold Ltd	3.880	3.700	3.870	110,400	0.040	1.04
DRE	Duke Realty Corp	29.71	29.43	29.45	3,230,500	-0.13	0.44
DRH	Diamondrock Hospitality Company	10.90	10.71	10.78	1,287,500	-0.09	0.83
DRI	Darden Restaurants	84.39	82.82	83.31	2,423,100	-1.06	1.26
DRQ	Dril-Quip	43.95	42.95	43.10	602,400	-0.50	1.15
DRUA	Dominion Resources Inc	25.72	25.59	25.61	44,000	-0.08	0.31
DS	Drive Shack Inc	3.050	2.870	3.050	765,600	0.140	4.81
DS-B	Drive Shack Inc [Dspb]	25.47	25.37	25.37	800	0.05	0.20
DS-C	Drive Shack Inc [Dspc]	24.49	24.29	24.35	5,300	0.10	0.41
DS-D	Drive Shack Inc [Dspd]	24.84	24.84	24.84	100	0.00	0.00
DSE	Duff & Phelps Select Energy ML	6.520	6.400	6.450	124,700	-0.010	0.15
DSL	Doubleline Income Solutions Fun	21.19	21.02	21.10	315,100	0.08	0.38
DSM	Dreyfus Strategic Muni Bond Fund	8.610	8.570	8.580	67,900	0.000	0.00
DST	Dst Systems	52.31	51.75	51.84	361,800	-0.27	0.52
DSU	Blackrock Debt Strategies Fund	11.55	11.50	11.55	184,900	0.04	0.35
DSW	DSW Inc	20.54	20.14	20.19	2,101,600	0.00	0.00
DSX	Diana Shipping Inc	4.040	3.920	3.970	324,700	-0.080	1.98
DSX-B	Diana Shipping	23.39	23.15	23.38	11,900	0.04	0.17
DSXN	Diana Shipping Inc	25.50	25.13	25.30	27,700	0.06	0.24
DTE	Dte Energy Company	110.5	109.7	110.2	757,100	-0.4	0.32
DTF	Duff & Phelps Utilities Tax-Free Income	14.64	14.61	14.61	3,300	-0.03	0.20
DTJ	Dte Energy Company 2016 Series	25.72	25.63	25.65	25,200	-0.04	0.16
DTK	Deutsche Bk Contingent Cap TR I	26.10	26.02	26.05	73,000	-0.01	0.04
DTL.P	Datalink Corporation	27.99	27.65	27.99	5,300	0.08	0.29
DTQ	Dte Energy Co	25.28	25.16	25.28	5,600	0.12	0.48
DTV	Dte Energy Co	54.95	54.66	54.95	11,200	0.12	0.22
DTY	Dte Energy Co	27.27	27.12	27.12	13,300	-0.15	0.55
DUC	Duff & Phelps Utility & Corporate Trust	9.270	9.230	9.270	30,500	0.010	0.11
DUK	Duke Energy Corp	86.27	85.88	85.98	1,954,300	-0.08	0.09
DUKH	Duke Energy Corp	25.52	25.41	25.45	10,100	-0.06	0.24
DVA	Davita Healthcare Partners Inc	60.69	58.80	59.28	2,038,900	-1.43	2.36
DVD	Dover Downs Entertainment	2.080	1.950	1.950	32,900	-0.100	4.88
DVMT	Dell Technologies Inc. Cl V	77.24	76.39	76.82	940,800	-0.03	0.04
DVN	Devon Energy Corp	34.02	33.60	33.77	3,604,900	-0.20	0.59
DWDP	Dowdupont Inc.	70.11	69.64	70.05	6,713,200	0.28	0.40
DX	Dynex Capital	7.220	7.180	7.180	281,800	0.000	0.00
DX-A	Dynex Capital Inc	25.64	25.55	25.64	2,000	0.09	0.35
DX-B	Dynex Capital Inc	24.64	24.58	24.64	28,300	0.02	0.08
DXB	Deutsche Bk Contingent Cap TR I	25.95	25.51	25.60	85,900	0.05	0.20
DXC	Dxc Technology Company	85.05	84.66	84.77	832,900	-0.08	0.09
DY	Dycom Industries	81.05	80.08	80.25	432,500	-0.19	0.24
DYN	Dynegy Inc	9.710	9.170	9.570	3,583,200	0.100	1.06
DYN-A	Dynegy Inc	32.23	32.01	32.08	9,700	0.26	0.82
DYN.A	Dynegy Inc	0.1900	0.1800	0.1800	1,300	-0.0100	5.26
DYN.W	Dynegy Inc Warrants	0.0250	0.0200	0.0240	845,000	0.0010	4.35
DYNC	Dynegy Inc 7.00% Tangible Equi	66.78	66.13	66.18	103,400	0.53	0.81

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.159.64.172
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,461	7	0.10
DJI	22,371	39	0.18
SP500	2,507	3	0.11
DAX	12,586	24	0.19
FTSE	7,271	-4	0.06
NI225	20,310	11	0.05
CAC40	5,248	10	0.20
GLD	1,311	3	0.27
BDI	1,200	49	4.26
HSI	28,128	76	0.27