Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
DDominion Resources72.0971.1071.274,128,900-0.731.01 
DACDanaos Corp1.7501.6501.70083,400-0.0502.86 
DALDelta Air Lines Inc52.8951.9751.996,697,600-1.011.91 
DANDana Inc21.1620.5121.031,740,700-0.221.04 
DARDarling International Inc19.8619.5019.85598,3000.040.20 
DATATableau Software Inc Class A111.7110.3110.6438,7000.10.13 
DBDeutsche Bank Ag12.0811.8612.034,882,8000.010.08 
DBDDiebold Nixdorf Inc12.1811.6511.65827,900-0.403.32 
DBLDoubleline Opportunistic Credi20.8620.7520.8322,5000.010.05 
DCFDreyfus Alcentra Global Credit Income9.0909.0409.04076,500-0.0300.33 
DCIDonaldson Company46.6045.9046.20378,0000.120.26 
DCODucommun Inc34.9034.4334.5713,200-0.170.49 
DCPDcp Midstream LP43.5042.3742.42783,400-1.042.39 
DCP-BDcp Midstream LP Red Perp Cum Pfd Unit25.3525.2125.35878,4000.050.20 
DCTDct Industrial Trust Inc64.3363.4963.61315,600-0.971.50 
DCUDDominion Resources Inc48.0147.2447.90138,900-0.330.68 
DD-ADu Pont E I 3.50 Pfd87.0086.1387.007000.000.00 
DD-BDu Pont E I 4.50 Pfd103.3103.3103.32001.21.21 
DDD3D Systems Corp15.1514.9415.001,460,600-0.030.20 
DDEDover Downs Gaming & Entertainment Inc2.0501.9602.02091,000-0.0100.49 
DDFDelaware Dividend & Income12.4912.2012.4129,800-0.141.12 
DDRDDR Corp14.1313.6413.681,925,300-0.503.53 
DDR-ADDR Corp Dep Shs Pfd Cl A25.4525.2125.458,9000.230.91 
DDR-JDDR Corp Dep Shs Pfd J24.9424.8524.9338,8000.040.14 
DDR-KDDR Corp Dep Shs Pfd K24.2824.1824.261,3000.020.08 
DDSDillard's85.7183.9784.52318,900-0.350.41 
DDTDillard's27.7526.9527.751,167,0000.682.51 
DEDeere & Company139.2136.6137.22,832,400-3.12.23 
DEAEasterly Government Properties19.6919.4019.48530,400-0.150.76 
DECKDeckers Outdoor Corp119.1116.7117.6460,100-1.31.07 
DEIDouglas Emmett39.6238.8738.96700,400-0.711.79 
DEODiageo Plc151.3149.9151.1431,4002.51.67 
DESPDespegar.Com Corp19.8019.1119.49420,5000.070.36 
DEXDelaware Enhanced Global Dividend11.3511.2811.3515,8000.080.71 
DFDean Foods Company10.5010.3410.39571,300-0.090.86 
DFINDonnelly Financial Solutions Inc20.6420.3420.57266,6000.120.59 
DFPFlaherty & Crumrine Dynamic24.2924.0924.2957,8000.210.87 
DFSDiscover Financial Services72.9171.5572.063,014,2000.550.77 
DGDollar General Corp98.8197.1198.172,596,200-1.031.04 
DGXQuest Diagnostics Inc115.5114.4114.5699,000-0.50.46 
DHC.XDitech Holding Corp. Ser A Warrants0.71000.59000.6400100,2000.00000.00 
DHCPDitech Holding Corporation7.5805.6006.575670,8000.95516.99 
DHFDreyfus High Yield Strategies Fund3.1003.0903.10087,7000.0100.32 
DHID.R. Horton43.2042.2642.552,934,600-0.731.69 
DHRDanaher Corp103.0101.1101.33,924,100-1.91.85 
DHTDht Holdings4.6304.4804.510397,100-0.1202.59 
DHXDice Holdings2.2502.1502.150119,200-0.0502.27 
DIAXNuveen DOW18.7518.6118.6648,700-0.020.11 
DINDineequity Inc71.6569.8771.20175,0000.350.49 
DISWalt Disney Company112.2110.8111.511,805,200-0.70.58 
DKDelek US Holdings48.7147.8348.561,380,3000.210.43 
DKLDelek Logistics Partners LP28.2527.7528.0014,600-0.150.53 
DKSDick's Sporting Goods Inc35.4434.9335.171,513,300-0.330.93 
DKTDeutsch Bk Contingent Cap TR V25.5725.4525.48224,4000.000.00 
DLChina Distance Education Holdings7.6707.4407.49018,2000.1001.35 
DLBDolby Laboratories65.3964.7965.11495,700-0.140.21 
DLN-ADynagas Lng Partners LP 9.00% Series A26.2526.2026.202,1000.000.00 
DLNGDynagas Lng Partners LP8.0507.9407.990112,500-0.0300.37 
DLPHDelphi Technologies Plc46.4544.6144.82866,600-0.290.64 
DLRDigital Realty Trust116.7115.1116.01,494,500-0.70.58 
DLR-CDigital Realty Trust Inc 6.625% Series C26.6926.6026.698,0000.080.30 
DLR-GDigital Realty Trust Inc25.3425.1125.3420,7000.251.00 
DLR-HDigital Realty25.9325.8625.88266,900-0.010.04 
DLR-IDigital Rlty TR Inc Pfd Sr I %26.3026.0626.3023,3000.261.00 
DLR-JDigital Realty Trust Inc Cum Redeemable24.6524.4024.6021,5000.271.11 
DLXDeluxe Corp66.1564.3564.52448,400-1.231.87 
DMDominion Midstream Partners LP16.9515.9516.552,309,100-0.301.78 
DMBDreyfus Municipal Bond Infrastr12.6812.6012.6039,000-0.030.24 
DMOWestern Asset Mortgage Defined Opp23.0622.9022.9836,100-0.060.26 
DNBDun & Bradstreet Corp128.7127.7128.0170,700-0.60.47 
DNIChartwell Dividend & Income Fund12.4012.3212.4029,7000.010.08 
DNOWNow Inc14.4614.0914.17968,900-0.221.53 
DNPDuff & Phelps Utilities Income10.9810.8510.90329,4000.000.00 
DNRDenbury Resources4.5704.2804.36010,667,900-0.1002.24 
DODiamond Offshore Drilling19.3018.2718.442,709,500-0.934.80 
DOCPhysicians Realty Trust15.7115.4415.703,721,8000.020.13 
DOORMasonite Wrldwde Hld72.0071.0071.1099,900-1.001.39 
DOVDover Corp81.4977.5980.244,172,2002.122.71 
DPGDuff & Phelps Global Utility I14.9314.7414.7482,300-0.171.14 
DPLODiplomat Pharmacy Inc24.7422.2122.333,371,300-2.6010.43 
DPSDr Pepper Snapple Group Inc123.8122.4123.75,536,5000.70.60 
DPZDomino's Pizza Inc282.5275.0277.2587,0000.40.15 
DQDaqo New Energy37.5336.5436.85170,700-0.551.47 
DRDDrdgold Ltd2.5402.4702.54029,9000.0401.60 
DREDuke Realty Corp28.4927.9028.001,665,800-0.541.89 
DRHDiamondrock Hospitality Company12.3012.1712.231,623,500-0.060.49 
DRIDarden Restaurants111.5110.4110.51,240,200-1.41.21 
DRQDril-Quip56.6855.3056.50486,600-0.300.53 
DRUADominion Resources Inc24.9824.8624.9328,600-0.040.16 
DSDrive Shack Inc7.1606.9807.060295,100-0.1001.40 
DS-BDrive Shack Inc [Dspb]25.6425.5625.562,600-0.070.27 
DS-CDrive Shack Inc [Dspc]25.1525.1125.155000.030.12 
DS-DDrive Shack Inc [Dspd]25.4925.4925.491000.160.63 
DSEDuff & Phelps Select Energy ML5.8605.7505.77094,600-0.0801.37 
DSLDoubleline Income Solutions Fun20.2420.0320.03428,400-0.211.04 
DSMDreyfus Strategic Muni Bond Fund7.6107.5807.60030,8000.0200.26 
DSUBlackrock Debt Strategies Fund11.1911.1411.16140,9000.010.09 
DSWDSW Inc28.0227.4827.51802,500-0.672.38 
DSXDiana Shipping Inc4.5604.3804.380140,700-0.1703.74 
DSX-BDiana Shipping24.8524.8324.851,2000.020.08 
DSXNDiana Shipping Inc25.8125.7525.768000.000.00 
DTEDte Energy Company107.3105.7106.61,006,300-0.80.72 
DTFDuff & Phelps Utilities Tax-Free Income13.3213.2813.325,400-0.020.15 
DTJDte Energy Company 2016 Series25.0824.9324.9610,600-0.090.36 
DTL.PDatalink Corp23.2022.8823.008,2000.030.13 
DTQDte Energy Co25.0124.7324.823,800-0.030.12 
DTVDte Energy Co52.2451.8452.242,5000.040.08 
DTWDte Energy Company 2017 Series E 5.25%24.7924.6624.797,5000.190.77 
DTYDte Energy Co26.5526.2426.423,3000.090.34 
DUCDuff & Phelps Utility & Corporate Trust8.5108.4808.50016,9000.0100.12 
DUKDuke Energy Corp81.3380.0080.653,014,200-0.550.68 
DUKHDuke Energy Corp25.4925.2525.4850,3000.271.07 
DVADavita Healthcare Partners Inc70.8269.8369.98951,800-0.590.84 
DVDDover Downs Entertainment2.0102.0002.0109000.0100.50 
DVMTDell Technologies Inc Cl V94.8994.2994.321,297,400-0.420.44 
DVNDevon Energy Corp44.4143.6944.145,088,8000.000.00 
DWDPDowdupont Inc66.0864.8065.826,248,400-0.320.48 
DXDynex Capital6.4906.4206.4301,109,000-0.0300.46 
DX-ADynex Capital Inc25.5925.4625.462,000-0.080.31 
DX-BDynex Capital Inc24.5924.5424.552,2000.010.04 
DXBDeutsche Bk Contingent Cap TR I25.5825.3825.5677,6000.180.71 
DXCDxc Technology Company87.5686.8187.041,795,700-0.130.15 
DYDycom Industries98.6795.5395.86377,700-2.922.96 
DYNCDynegy Inc 7.00% Tangible Equi93.2393.2393.23600-0.560.59 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.83.221
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83