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	69.25	68.54	68.94	4,184,300	-0.03	0.04
DAC	Danaos Corp	0.9200	0.8600	0.9100	3,000	0.0100	1.11
DAL	Delta Air Lines Inc	48.57	47.32	48.22	7,312,900	0.72	1.52
DAN	Dana Inc	17.16	16.62	17.14	1,612,200	0.31	1.84
DAR	Darling International Inc	20.95	20.43	20.84	795,800	0.34	1.66
DATA	Tableau Software Inc Class A	123.0	118.0	121.3	889,900	3.4	2.88
DAVA	Endava Plc	23.70	23.26	23.40	19,100	0.03	0.11
DB	Deutsche Bank Ag	8.980	8.840	8.920	7,338,500	-0.370	3.98
DBD	Diebold Nixdorf Inc	4.040	3.775	3.960	1,545,800	-0.070	1.74
DBL	Doubleline Opportunistic Credi	19.58	19.32	19.32	84,000	-0.27	1.38
DCF	Dreyfus Alcentra Global Credit Income	8.290	8.230	8.270	37,600	0.010	0.12
DCI	Donaldson Company	47.58	45.88	47.28	791,800	0.94	2.03
DCO	Ducommun Inc	37.37	36.54	36.97	30,500	0.28	0.76
DCP	Dcp Midstream LP	33.34	32.12	32.42	550,300	-0.47	1.43
DCP-B	Dcp Midstream LP Red Perp Cum Pfd Unit	23.22	22.91	22.95	43,900	-0.19	0.82
DCP-C	Dcp Midstream LP Red Perp Pfd Unit Ser C	23.23	22.79	22.86	38,500	-0.16	0.70
DCUD	Dominion Resources Inc	47.24	46.87	46.92	674,900	-0.22	0.47
DD-A	Du Pont E I 3.50 Pfd	80.00	80.00	80.00	200	-1.25	1.54
DD-B	Du Pont E I 4.50 Pfd	100.00	98.90	98.90	1,100	-1.10	1.10
DDD	3D Systems Corp	11.32	10.98	11.23	1,450,600	0.07	0.63
DDE	Dover Downs Gaming & Entertainment Inc	2.760	2.660	2.730	16,900	0.040	1.49
DDF	Delaware Dividend & Income	12.04	11.83	11.95	13,000	0.03	0.25
DDS	Dillard's	64.35	62.66	64.00	419,800	1.10	1.75
DDT	Dillard's	25.99	25.81	25.90	13,100	0.09	0.35
DE	Deere & Company	161.6	156.2	160.1	2,155,000	2.7	1.69
DEA	Easterly Government Properties	17.02	16.86	17.00	364,400	0.01	0.06
DECK	Deckers Outdoor Corp	118.7	114.1	117.6	596,100	2.7	2.36
DEI	Douglas Emmett	36.15	35.70	36.10	871,300	0.26	0.73
DELL	Dell Technologies Inc.	43.72	42.57	43.71	3,542,300	1.09	2.56
DEO	Diageo Plc	142.3	140.3	142.1	429,300	1.8	1.31
DESP	Despegar.com Corp	14.34	13.93	14.21	147,600	-0.04	0.28
DEX	Delaware Enhanced Global Dividend	9.250	9.120	9.250	51,400	0.070	0.76
DF	Dean Foods Company	4.590	4.315	4.390	1,681,500	-0.190	4.15
DFIN	Donnelly Financial Solutions Inc	15.04	13.82	13.83	554,100	-1.98	12.52
DFP	Flaherty & Crumrine Dynamic	21.97	21.79	21.94	46,500	-0.03	0.14
DFS	Discover Financial Services	65.18	63.68	64.54	1,925,700	0.18	0.28
DG	Dollar General Corp	112.8	111.4	112.3	1,699,800	0.1	0.05
DGX	Quest Diagnostics Inc	85.19	83.96	85.10	914,900	0.83	0.98
DHF	Dreyfus High Yield Strategies Fund	2.900	2.860	2.880	168,000	-0.020	0.69
DHI	D.R. Horton	37.96	37.31	37.61	4,774,000	-0.24	0.63
DHR	Danaher Corp	105.9	104.5	105.6	3,092,000	1.1	1.03
DHT	Dht Holdings	4.380	4.300	4.360	417,500	-0.030	0.68
DHX	Dice Holdings	2.025	1.974	2.010	98,600	0.000	0.00
DIAX	Nuveen Dow	17.16	16.88	17.14	79,700	0.07	0.41
DIN	Dineequity Inc	81.01	78.33	79.38	220,000	0.87	1.11
DIS	Walt Disney Company	111.3	110.2	111.0	6,392,000	0.1	0.09
DK	Delek US Holdings	33.16	32.02	32.92	927,600	0.65	2.01
DKL	Delek Logistics Partners LP	29.87	29.26	29.45	33,000	-0.05	0.17
DKS	Dick's Sporting Goods Inc	33.50	32.40	33.33	1,341,700	0.34	1.03
DKT	Deutsch Bk Contingent Cap TR V	25.28	25.22	25.28	116,000	0.08	0.32
DL	China Distance Education Holdings	6.980	6.650	6.780	20,300	0.030	0.44
DLB	Dolby Laboratories	64.21	63.53	63.96	264,400	0.17	0.27
DLN-A	Dynagas Lng Partners LP 9.00% Series A	23.10	22.89	23.00	6,600	-0.05	0.22
DLN-B	Dynagas Lng Partners LP Pfd Unit Ser B	22.21	22.00	22.17	13,900	0.07	0.32
DLNG	Dynagas Lng Partners LP	4.260	4.120	4.150	101,500	-0.060	1.43
DLPH	Delphi Technologies Plc	15.87	15.43	15.56	1,023,800	-0.26	1.64
DLR	Digital Realty Trust	107.4	106.2	106.6	1,096,000	-0.3	0.30
DLR-C	Digital Realty Trust Inc 6.625% Series C	26.46	25.92	26.06	54,600	-0.27	1.03
DLR-G	Digital Realty Trust Inc	24.43	24.22	24.34	13,700	0.03	0.12
DLR-H	Digital Realty	25.34	25.25	25.32	17,800	0.08	0.32
DLR-I	Digital Rlty TR Inc Pfd Sr I %	25.38	25.15	25.38	12,300	0.18	0.71
DLR-J	Digital Realty Trust Inc Cum Redeemable	22.33	22.00	22.09	176,600	0.04	0.18
DLX	Deluxe Corp	44.19	43.33	43.88	264,400	0.41	0.94
DM	Dominion Midstream Partners LP	17.23	17.05	17.15	317,600	-0.01	0.06
DMB	Dreyfus Municipal Bond Infrastr	12.31	12.20	12.30	61,100	0.02	0.16
DMO	Western Asset Mortgage Defined Opp	21.61	21.00	21.09	27,500	-0.56	2.56
DNB	Dun & Bradstreet Corp	144.6	144.4	144.5	1,650,100	0.6	0.38
DNI	Chartwell Dividend & Income Fund	10.72	10.60	10.69	23,800	0.04	0.38
DNOW	Now Inc	13.64	13.13	13.55	696,700	0.15	1.12
DNP	Duff & Phelps Utilities Income	11.02	10.89	10.99	497,000	0.09	0.83
DNR	Denbury Resources	2.200	2.120	2.180	7,751,300	0.010	0.46
DO	Diamond Offshore Drilling	11.77	11.09	11.63	1,596,500	0.30	2.65
DOC	Physicians Realty Trust	16.82	16.53	16.80	813,700	0.26	1.57
DOOR	Masonite Wrldwde Hld	51.41	50.49	51.28	149,200	0.54	1.06
DOV	Dover Corp	79.40	77.41	79.06	878,800	1.33	1.71
DPG	Duff & Phelps Global Utility I	13.55	13.35	13.50	88,800	0.02	0.15
DPLO	Diplomat Pharmacy Inc	13.51	13.11	13.26	371,800	-0.09	0.67
DPZ	Domino's Pizza Inc	259.0	243.5	258.9	1,406,500	12.1	4.90
DQ	Daqo New Energy	28.45	26.58	28.05	211,100	0.97	3.58
DRD	Drdgold Ltd	2.160	2.070	2.070	46,500	-0.080	3.72
DRE	Duke Realty Corp	28.27	27.91	28.19	2,512,600	0.17	0.61
DRH	Diamondrock Hospitality Company	10.06	9.90	10.02	5,652,300	0.06	0.60
DRI	Darden Restaurants	108.4	106.8	108.0	1,116,300	1.2	1.14
DRQ	Dril-Quip	36.92	35.97	36.90	605,800	-0.11	0.30
DRUA	Dominion Resources Inc	24.35	24.00	24.35	64,300	0.29	1.21
DS	Drive Shack Inc	4.500	4.350	4.480	179,700	0.070	1.59
DS-B	Drive Shack Inc [Dspb]	25.21	25.20	25.21	3,500	0.26	1.04
DS-C	Drive Shack Inc [Dspc]	24.50	23.97	24.22	700	-0.25	1.02
DS-D	Drive Shack Inc [Dspd]	25.00	24.85	24.98	1,100	0.13	0.52
DSE	Duff & Phelps Select Energy ML	4.870	4.770	4.790	167,100	-0.060	1.24
DSL	Doubleline Income Solutions Fun	18.61	18.51	18.54	186,300	-0.06	0.32
DSM	Dreyfus Strategic Muni Bond Fund	7.250	7.210	7.220	94,800	0.000	0.00
DSU	Blackrock Debt Strategies Fund	10.42	10.35	10.37	122,200	-0.01	0.10
DSW	DSW Inc	26.96	26.25	26.82	1,043,200	0.37	1.40
DSX	Diana Shipping Inc	3.380	3.230	3.360	68,200	0.110	3.38
DSX-B	Diana Shipping	24.09	23.64	23.94	5,100	-0.17	0.68
DTE	Dte Energy Company	113.4	111.5	113.2	938,900	1.5	1.31
DTF	Duff & Phelps Utilities Tax-Free Income	12.87	12.86	12.86	4,400	0.02	0.16
DTJ	Dte Energy Company 2016 Series	24.49	24.28	24.49	14,100	0.21	0.86
DTL.P	Datalink Corp	21.34	20.85	21.10	22,800	0.15	0.72
DTQ	Dte Energy CO	24.60	24.25	24.59	16,000	0.21	0.86
DTV	Dte Energy CO	52.92	52.45	52.91	53,700	0.25	0.47
DTW	Dte Energy Company 2017 Series E 5.25%	23.79	23.31	23.61	52,200	0.13	0.55
DTY	Dte Energy CO	25.96	25.75	25.96	20,600	0.02	0.08
DUC	Duff & Phelps Utility & Corporate Trust	8.250	8.230	8.240	32,100	0.000	0.00
DUK	Duke Energy Corp	85.77	84.92	85.64	1,895,600	0.37	0.43
DUKB	Duke Energy Corporation 5.625% Junior	24.86	24.50	24.85	61,600	0.31	1.26
DUKH	Duke Energy Corp	24.04	23.50	23.97	40,000	0.09	0.38
DVA	Davita Healthcare Partners Inc	57.52	56.46	56.72	943,800	-0.55	0.96
DVD	Dover Downs Entertainment	2.050	1.980	1.980	13,300	0.010	0.51
DVMT	Dell Technologies Inc Cl V	81.60	79.25	80.00	1,919,800	-1.13	1.39
DVN	Devon Energy Corp	26.51	25.52	26.39	8,678,500	0.50	1.93
DWDP	Dowdupont Inc	57.09	55.33	57.04	10,668,500	1.64	2.96
DX	Dynex Capital	6.250	6.165	6.210	518,500	-0.050	0.80
DX-A	Dynex Capital Inc	25.38	25.29	25.35	900	-0.01	0.04
DX-B	Dynex Capital Inc	23.74	23.22	23.57	25,600	0.02	0.06
DXB	Deutsche Bk Contingent Cap TR I	24.30	24.21	24.25	95,500	-0.05	0.21
DXC	Dxc Technology Company	62.20	60.78	61.94	915,100	0.63	1.03
DY	Dycom Industries	58.19	56.78	57.70	512,300	0.14	0.24
DYNC	Dynegy Inc 7.00% Tangible Equi	95.75	95.17	95.61	27,600	1.65	1.76

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

3.80.32.33
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,084	50	0.71
DJI	24,370	163	0.67
SP500	2,636	20	0.76
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	1,292	-2	0.13
BDI	1,200	49	4.26
HSI	30,063	-253	0.83