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	75.89	75.05	75.52	5,324,200	0.41	0.55
DAC	Danaos Corp	0.9200	0.8718	0.8800	42,800	-0.0268	2.96
DAL	Delta Air Lines Inc	50.24	49.52	49.76	5,896,200	-0.54	1.07
DAN	Dana Inc	17.88	16.59	16.60	2,129,900	-1.47	8.14
DAR	Darling International Inc	21.12	20.66	20.81	742,800	-0.31	1.47
DATA	Tableau Software Inc Cl A	136.3	127.7	127.9	1,578,100	-8.8	6.43
DAVA	Endava Plc	26.14	25.30	25.30	25,900	-0.45	1.75
DB	Deutsche Bank Ag	8.350	8.180	8.210	6,528,400	-0.220	2.61
DBD	Diebold Nixdorf Inc	11.40	10.52	10.75	1,793,100	-0.68	5.95
DBL	Doubleline Opportunistic Credi	19.96	19.80	19.93	116,400	0.04	0.20
DCF	Dreyfus Alcentra Global Credit Income	8.824	8.680	8.755	44,200	-0.035	0.40
DCI	Donaldson Company	49.04	47.51	47.51	304,800	-1.95	3.94
DCO	Ducommun Inc	44.94	43.36	43.40	75,200	-1.53	3.41
DCP	Dcp Midstream LP	34.03	32.72	32.84	541,800	-1.15	3.38
DCP-B	Dcp Midstream LP Red Perp Cum Pfd Unit	24.22	23.97	24.09	7,400	-0.04	0.17
DCP-C	Dcp Midstream LP Red Perp Pfd Unit Ser C	24.86	24.75	24.85	29,600	-0.04	0.16
DCUD	Dominion Resources Inc	49.82	49.52	49.77	6,900	0.12	0.24
DD-A	Du Pont E I 3.50 Pfd	82.00	82.00	82.00	100	0.00	0.00
DD-B	Du Pont E I 4.50 Pfd	102.1	101.8	102.1	500	-1.8	1.71
DDD	3D Systems Corp	11.54	10.84	10.90	2,509,900	-0.49	4.30
DDE	Dover Downs Gaming & Entertainment Inc	2.610	2.550	2.560	24,200	-0.070	2.66
DDF	Delaware Dividend & Income	13.00	12.79	12.83	18,700	-0.06	0.47
DDS	Dillard's	73.61	71.44	71.83	276,400	-1.56	2.13
DDT	Dillard's	26.20	26.10	26.19	5,900	-0.06	0.21
DE	Deere & Company	158.9	155.3	155.9	2,177,800	-3.8	2.37
DEA	Easterly Government Properties	18.19	17.87	17.87	745,900	-0.15	0.83
DECK	Deckers Outdoor Corp	146.1	139.9	140.5	382,500	-5.7	3.90
DEI	Douglas Emmett	40.77	40.09	40.11	1,139,900	-0.42	1.04
DELL	Dell Technologies Inc	61.17	59.51	59.55	1,505,400	-1.16	1.91
DEO	Diageo Plc	163.8	162.1	162.8	385,500	-1.0	0.63
DESP	Despegar.com Corp	15.37	14.62	14.76	334,800	-0.60	3.91
DEX	Delaware Enhanced Global Dividend	9.740	9.640	9.730	58,100	-0.010	0.10
DF	Dean Foods Company	3.100	2.930	2.950	2,074,400	-0.150	4.84
DFIN	Donnelly Financial Solutions Inc	15.05	14.28	14.40	419,800	-0.65	4.32
DFP	Flaherty & Crumrine Dynamic	24.01	23.86	23.89	32,000	-0.16	0.67
DFS	Discover Financial Services	71.83	69.97	70.35	1,956,800	-2.07	2.86
DG	Dollar General Corp	118.5	117.3	117.5	1,766,600	-0.4	0.30
DGX	Quest Diagnostics Inc	90.44	88.50	89.24	1,284,700	-0.38	0.42
DHF	Dreyfus High Yield Strategies Fund	3.120	3.090	3.100	109,100	0.010	0.32
DHI	D.R. Horton	41.44	40.28	40.93	5,385,600	0.39	0.96
DHR	Danaher Corp	132.6	129.7	129.7	2,943,000	-2.6	1.97
DHR-A	Danaher Corp Mandatory Conv Pfd Ser A	1,046	1,036	1,036	10,100	-14	1.36
DHT	Dht Holdings	4.630	4.510	4.530	851,800	-0.130	2.79
DHX	Dice Holdings	2.500	2.300	2.380	141,500	-0.140	5.56
DIAX	Nuveen Dow	17.93	17.62	17.67	97,100	-0.30	1.67
DIN	Dineequity Inc	88.19	85.32	85.82	487,500	-2.33	2.64
DIS	Walt Disney Company	109.0	107.5	108.2	24,133,800	-0.4	0.40
DK	Delek US Holdings	36.64	34.83	35.62	1,161,400	-1.23	3.34
DKL	Delek Logistics Partners LP	32.44	32.00	32.21	15,400	-0.18	0.56
DKS	Dick's Sporting Goods Inc	35.31	34.34	34.35	1,715,900	-0.90	2.55
DKT	Deutsch Bk Contingent Cap TR V	26.07	25.90	25.93	104,300	-0.13	0.50
DL	China Distance Education Holdings	7.150	7.010	7.050	7,500	-0.010	0.14
DLB	Dolby Laboratories	64.98	63.20	63.37	283,300	-1.63	2.51
DLN-A	Dynagas Lng Partners LP 9.00% Series A	19.70	18.76	19.43	36,300	-1.12	5.45
DLN-B	Dynagas Lng Partners LP Pfd Unit Ser B	19.26	17.81	19.26	37,600	-0.39	1.98
DLNG	Dynagas Lng Partners LP	2.440	2.260	2.380	809,500	-0.250	9.51
DLPH	Delphi Technologies Plc	19.47	18.70	18.79	917,400	-0.80	4.08
DLR	Digital Realty Trust	120.9	119.1	119.1	1,068,200	-0.3	0.24
DLR-C	Digital Realty Trust Inc 6.625% Series C	26.35	26.20	26.25	10,200	0.05	0.19
DLR-G	Digital Realty Trust Inc	25.09	24.99	24.99	13,400	-0.07	0.28
DLR-H	Digital Realty	25.00	24.97	24.98	607,500	0.00	0.00
DLR-I	Digital Rlty TR Inc Pfd Sr I %	26.25	25.86	25.86	52,500	-0.38	1.45
DLR-J	Digital Realty Trust Inc Cum Redeemable	23.69	23.62	23.66	20,000	-0.02	0.07
DLR-K	Digital Realty Trust Inc Red Pfd Ser K	25.05	24.92	24.98	63,000	-0.02	0.08
DLX	Deluxe Corp	42.14	40.32	40.35	274,700	-2.09	4.92
DMB	Dreyfus Municipal Bond Infrastr	12.79	12.66	12.78	98,000	0.11	0.87
DMO	Western Asset Mortgage Defined Opp	20.90	20.51	20.72	48,800	0.19	0.93
DNI	Chartwell Dividend & Income Fund	11.43	11.15	11.17	26,800	-0.23	2.02
DNOW	Now Inc	14.58	13.84	13.91	1,036,400	-0.72	4.92
DNP	Duff & Phelps Utilities Income	11.70	11.54	11.60	436,700	-0.05	0.43
DNR	Denbury Resources	2.090	1.870	1.900	22,541,000	-0.050	2.56
DO	Diamond Offshore Drilling	10.75	10.09	10.26	3,744,400	-0.64	5.87
DOC	Physicians Realty Trust	19.07	18.85	18.91	2,846,700	-0.01	0.05
DOOR	Masonite Wrldwde Hld	50.59	49.16	49.16	126,800	-1.75	3.44
DOV	Dover Corp	92.14	90.27	90.30	688,700	-2.16	2.34
DPG	Duff & Phelps Global Utility I	14.89	14.78	14.80	236,000	-0.05	0.34
DPLO	Diplomat Pharmacy Inc	6.330	5.865	5.970	1,332,400	-0.390	6.13
DPZ	Domino's Pizza Inc	245.0	239.2	239.3	847,800	-5.8	2.37
DQ	Daqo New Energy	32.61	30.73	31.45	419,200	-1.19	3.65
DRD	Drdgold Ltd	1.980	1.940	1.960	64,800	-0.040	2.00
DRE	Duke Realty Corp	30.95	30.61	30.67	2,548,000	-0.03	0.10
DRH	Diamondrock Hospitality Company	10.93	10.70	10.79	2,512,800	-0.12	1.10
DRI	Darden Restaurants	118.2	115.8	117.4	1,957,700	1.3	1.15
DRQ	Dril-Quip	46.12	43.85	44.03	521,600	-2.93	6.24
DRUA	Dominion Resources Inc	25.05	24.86	25.01	55,400	0.03	0.12
DS	Drive Shack Inc	5.350	5.090	5.170	333,300	-0.120	2.27
DS-B	Drive Shack Inc [Dspb]	25.87	25.87	25.87	100	-0.12	0.47
DS-C	Drive Shack Inc [Dspc]	24.89	24.89	24.89	500	0.43	1.76
DS-D	Drive Shack Inc [Dspd]	25.00	24.95	25.00	7,000	-0.12	0.46
DSE	Duff & Phelps Select Energy ML	5.120	4.950	5.000	199,000	-0.130	2.53
DSL	Doubleline Income Solutions Fun	19.90	19.74	19.75	231,000	-0.15	0.75
DSM	Dreyfus Strategic Muni Bond Fund	7.810	7.750	7.750	62,400	-0.020	0.26
DSU	Blackrock Debt Strategies Fund	10.73	10.70	10.70	127,100	-0.03	0.28
DSW	DSW Inc	21.14	20.23	20.32	2,787,200	-0.76	3.61
DSX	Diana Shipping Inc	2.780	2.710	2.720	407,300	-0.010	0.37
DSX-B	Diana Shipping	23.44	23.34	23.36	4,200	0.01	0.04
DTE	Dte Energy Company	125.7	123.5	124.9	1,860,500	1.7	1.34
DTF	Duff & Phelps Utilities Tax-Free Income	13.43	13.39	13.43	5,800	0.09	0.67
DTJ	Dte Energy Company 2016 Series	25.00	24.78	24.97	36,700	-0.05	0.20
DTL.P	Datalink Corp	21.59	21.37	21.37	1,400	-0.34	1.59
DTQ	Dte Energy CO	25.02	24.87	25.01	3,000	-0.02	0.08
DTV	Dte Energy CO	55.65	54.81	55.38	91,600	0.55	1.00
DTW	Dte Energy Company 2017 Series E 5.25%	24.94	24.73	24.89	37,200	-0.05	0.20
DTY	Dte Energy CO	26.82	26.61	26.76	9,100	0.15	0.56
DUC	Duff & Phelps Utility & Corporate Trust	8.550	8.510	8.550	15,100	0.066	0.77
DUK	Duke Energy Corp	91.67	89.91	90.70	4,174,300	0.79	0.88
DUKB	Duke Energy Corp 5.625% Junior	25.50	25.40	25.43	44,600	0.02	0.07
DUKH	Duke Energy Corp	25.05	24.83	24.85	49,900	-0.08	0.32
DVA	Davita Healthcare Partners Inc	55.00	54.01	54.05	1,275,200	-0.95	1.73
DVD	Dover Downs Entertainment	2.040	2.020	2.030	6,800	0.020	1.00
DVN	Devon Energy Corp	31.60	30.22	30.34	7,403,900	-1.31	4.14
DWDP	Dowdupont Inc	55.40	53.61	53.92	13,462,600	-2.00	3.58
DX	Dynex Capital	5.990	5.910	5.920	849,000	-0.060	1.00
DX-A	Dynex Capital Inc	25.93	25.80	25.80	500	0.00	0.00
DX-B	Dynex Capital Inc	24.10	24.00	24.04	15,400	0.04	0.17
DXB	Deutsche Bk Contingent Cap TR I	25.20	25.08	25.09	41,600	-0.10	0.40
DXC	Dxc Technology Company	66.50	64.32	64.34	1,187,900	-2.30	3.45
DY	Dycom Industries	49.00	46.87	46.94	494,600	-2.44	4.94
DYNC	Dynegy Inc 7.00% Tangible Equi	98.94	98.27	98.74	42,000	-0.13	0.13

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

107.23.176.162

GLOBAL INDICES

Code	Last	Change
COMP	7,643	-196	2.50
DJI	25,502	-460	1.77
SP500	2,801	-54	1.90
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	1,313	5	0.35
BDI	1,200	49	4.26
HSI	30,063	-253	0.83