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	74.33	73.25	73.61	3,683,300	0.16	0.22
DAC	Danaos Corp	1.190	1.120	1.150	105,600	0.030	2.68
DAL	Delta Air Lines Inc	56.02	54.90	55.90	6,719,500	-0.20	0.36
DAN	Dana Inc	15.04	14.49	14.69	2,107,500	-0.05	0.34
DAR	Darling International Inc	20.29	20.00	20.06	2,725,700	-0.24	1.18
DATA	Tableau Software Inc Class A	119.6	114.4	116.0	852,200	-1.7	1.45
DAVA	Endava Plc	25.34	24.56	25.00	26,700	0.62	2.54
DB	Deutsche Bank Ag	9.885	9.720	9.810	3,238,500	-0.090	0.91
DBD	Diebold Nixdorf Inc	3.720	3.520	3.710	1,848,900	0.030	0.82
DBL	Doubleline Opportunistic Credi	19.89	19.54	19.88	79,600	0.30	1.53
DCF	Dreyfus Alcentra Global Credit Income	8.530	8.490	8.510	24,000	-0.020	0.23
DCI	Donaldson Company	55.64	54.69	55.49	332,800	0.32	0.58
DCO	Ducommun Inc	41.50	40.60	41.06	29,700	-0.44	1.06
DCP	Dcp Midstream LP	36.37	35.32	36.25	470,500	0.80	2.26
DCP-B	Dcp Midstream LP Red Perp Cum Pfd Unit	24.34	24.22	24.22	13,000	0.07	0.29
DCP-C	Dcp Midstream LP Red Perp Pfd Unit Ser C	24.50	24.42	24.50	4,700	0.05	0.20
DCUD	Dominion Resources Inc	48.40	48.03	48.26	58,300	0.10	0.21
DD-A	Du Pont E I 3.50 Pfd	79.01	79.01	79.01	100	0.00	0.00
DD-B	Du Pont E I 4.50 Pfd	98.65	98.65	98.65	200	-0.11	0.11
DDD	3D Systems Corp	13.23	12.55	13.11	1,408,200	0.25	1.94
DDE	Dover Downs Gaming & Entertainment Inc	2.310	2.140	2.290	46,200	0.000	0.00
DDF	Delaware Dividend & Income	12.10	11.71	11.81	38,500	-0.23	1.91
DDS	Dillard's	64.68	59.50	64.56	1,801,300	1.71	2.72
DDT	Dillard's	25.96	25.80	25.85	11,600	-0.04	0.15
DE	Deere & Company	148.2	145.2	147.9	2,327,200	1.2	0.80
DEA	Easterly Government Properties	18.04	17.64	17.98	489,600	0.21	1.18
DECK	Deckers Outdoor Corp	130.1	124.4	129.9	694,700	2.2	1.75
DEI	Douglas Emmett	35.72	35.26	35.71	756,200	0.27	0.76
DEO	Diageo Plc	144.8	143.1	144.5	267,700	1.4	0.94
DESP	Despegar.com Corp	15.97	15.32	15.70	130,700	-0.15	0.95
DEX	Delaware Enhanced Global Dividend	9.660	9.560	9.630	62,800	-0.030	0.31
DF	Dean Foods Company	5.965	5.735	5.790	1,790,300	-0.220	3.66
DFIN	Donnelly Financial Solutions Inc	16.94	16.51	16.79	289,700	-0.07	0.42
DFP	Flaherty & Crumrine Dynamic	21.75	21.39	21.40	93,100	-0.31	1.43
DFS	Discover Financial Services	70.95	69.98	70.72	2,370,100	0.00	0.00
DG	Dollar General Corp	111.6	108.6	111.4	2,710,800	-0.4	0.32
DGX	Quest Diagnostics Inc	96.75	95.22	95.85	697,200	0.13	0.14
DHC.X	Ditech Holding Corp. Ser A Warrants	0.0470	0.0350	0.0470	900	-0.0080	14.55
DHCP	Ditech Holding Corporation	1.0000	0.8100	0.9800	316,200	-0.0300	2.97
DHF	Dreyfus High Yield Strategies Fund	2.920	2.890	2.900	180,300	-0.010	0.34
DHI	D.R. Horton	34.92	33.39	34.78	4,968,300	1.20	3.57
DHR	Danaher Corp	103.6	101.2	103.2	2,767,600	1.6	1.52
DHT	Dht Holdings	4.610	4.510	4.560	757,400	-0.040	0.87
DHX	Dice Holdings	1.760	1.660	1.710	104,600	-0.050	2.84
DIAX	Nuveen Dow	18.24	17.90	17.95	64,900	-0.06	0.33
DIN	Dineequity Inc	91.00	85.24	86.35	389,900	-5.07	5.55
DIS	Walt Disney Company	117.3	116.0	116.2	7,142,100	-0.9	0.79
DK	Delek US Holdings	39.89	38.44	39.41	1,962,400	0.86	2.23
DKL	Delek Logistics Partners LP	30.79	30.10	30.74	20,100	-0.01	0.03
DKS	Dick's Sporting Goods Inc	37.86	36.27	36.83	3,200,500	-1.45	3.79
DKT	Deutsch Bk Contingent Cap TR V	25.57	25.50	25.57	34,500	0.06	0.24
DL	China Distance Education Holdings	7.820	7.600	7.770	7,800	-0.160	2.02
DLB	Dolby Laboratories	70.52	69.03	70.25	493,100	0.39	0.56
DLN-A	Dynagas Lng Partners LP 9.00% Series A	24.93	24.54	24.54	25,500	-0.39	1.56
DLN-B	Dynagas Lng Partners LP Pfd Unit Ser B	24.03	22.38	23.49	56,500	-0.68	2.81
DLNG	Dynagas Lng Partners LP	7.600	6.660	6.690	616,000	-1.070	13.79
DLPH	Delphi Technologies Plc	17.41	16.57	16.83	1,548,700	-0.58	3.33
DLR	Digital Realty Trust	113.0	110.8	111.4	1,958,600	0.2	0.16
DLR-C	Digital Realty Trust Inc 6.625% Series C	25.91	25.68	25.87	14,500	0.09	0.33
DLR-G	Digital Realty Trust Inc	24.49	24.38	24.47	17,000	-0.03	0.12
DLR-H	Digital Realty	25.52	25.44	25.51	52,500	0.02	0.08
DLR-I	Digital Rlty TR Inc Pfd Sr I %	25.99	25.57	25.89	55,100	0.15	0.58
DLR-J	Digital Realty Trust Inc Cum Redeemable	21.85	21.64	21.85	16,700	0.01	0.05
DLX	Deluxe Corp	50.22	48.56	48.63	468,300	-2.22	4.37
DM	Dominion Midstream Partners LP	18.54	18.15	18.17	966,200	-0.07	0.38
DMB	Dreyfus Municipal Bond Infrastr	12.21	12.13	12.19	43,300	0.02	0.16
DMO	Western Asset Mortgage Defined Opp	21.69	21.20	21.34	52,300	-0.20	0.93
DNB	Dun & Bradstreet Corp	142.4	141.9	142.3	416,500	0.0	0.03
DNI	Chartwell Dividend & Income Fund	11.19	11.12	11.18	16,900	0.00	0.00
DNOW	Now Inc	14.70	14.27	14.57	811,100	0.01	0.07
DNP	Duff & Phelps Utilities Income	11.09	11.00	11.08	358,100	0.09	0.82
DNR	Denbury Resources	2.750	2.560	2.580	15,145,900	-0.080	3.01
DO	Diamond Offshore Drilling	14.38	13.68	13.87	2,204,800	0.10	0.73
DOC	Physicians Realty Trust	16.78	16.43	16.72	1,158,700	0.17	1.03
DOOR	Masonite Wrldwde Hld	54.30	53.66	54.23	162,000	-0.17	0.31
DOV	Dover Corp	87.80	85.93	87.62	1,458,800	1.43	1.66
DPG	Duff & Phelps Global Utility I	13.80	13.70	13.78	60,500	0.13	0.95
DPLO	Diplomat Pharmacy Inc	15.79	15.29	15.69	758,400	0.16	1.03
DPZ	Domino's Pizza Inc	270.1	257.1	264.6	1,112,800	5.0	1.93
DQ	Daqo New Energy	24.57	23.10	24.25	165,300	1.06	4.57
DRD	Drdgold Ltd	2.280	2.170	2.200	29,900	-0.010	0.45
DRE	Duke Realty Corp	28.47	28.01	28.44	1,712,000	0.31	1.10
DRH	Diamondrock Hospitality Company	10.55	10.40	10.54	8,551,700	0.07	0.67
DRI	Darden Restaurants	112.0	109.8	111.9	1,604,400	0.0	0.04
DRQ	Dril-Quip	41.99	40.63	41.87	435,900	0.74	1.80
DRUA	Dominion Resources Inc	22.61	22.42	22.43	46,500	-0.13	0.58
DS	Drive Shack Inc	5.080	4.780	5.020	237,300	-0.100	1.95
DS-B	Drive Shack Inc [Dspb]	26.01	26.01	26.01	300	-0.05	0.19
DS-C	Drive Shack Inc [Dspc]	25.05	25.00	25.00	1,200	-0.05	0.20
DS-D	Drive Shack Inc [Dspd]	25.15	25.15	25.15	400	0.03	0.12
DSE	Duff & Phelps Select Energy ML	5.060	4.910	5.000	147,000	0.050	1.01
DSL	Doubleline Income Solutions Fun	18.94	18.65	18.68	322,500	-0.27	1.42
DSM	Dreyfus Strategic Muni Bond Fund	7.060	7.020	7.030	82,900	-0.020	0.28
DSU	Blackrock Debt Strategies Fund	10.60	10.53	10.53	186,900	-0.13	1.22
DSW	DSW Inc	26.41	25.39	25.95	2,328,600	0.54	2.13
DSX	Diana Shipping Inc	3.320	3.150	3.290	345,900	0.070	2.17
DSX-B	Diana Shipping	24.35	24.25	24.25	900	-0.10	0.41
DTE	Dte Energy Company	121.0	118.5	119.0	1,143,100	-0.3	0.23
DTF	Duff & Phelps Utilities Tax-Free Income	12.52	12.47	12.48	30,500	0.00	0.00
DTJ	Dte Energy Company 2016 Series	22.83	22.66	22.70	15,900	-0.30	1.30
DTL.P	Datalink Corp	22.36	21.36	22.36	14,800	0.12	0.54
DTQ	Dte Energy Co	23.75	23.35	23.75	9,200	0.36	1.54
DTV	Dte Energy Co	55.35	54.56	54.71	146,700	-0.24	0.44
DTW	Dte Energy Company 2017 Series E 5.25%	22.59	22.39	22.40	21,500	0.02	0.09
DTY	Dte Energy Co	25.70	25.45	25.70	10,600	0.01	0.04
DUC	Duff & Phelps Utility & Corporate Trust	8.200	8.145	8.150	23,000	-0.020	0.24
DUK	Duke Energy Corp	87.10	85.89	86.68	3,351,100	0.54	0.63
DUKB	Duke Energy Corporation 5.625% Junior	24.49	24.27	24.45	26,200	0.04	0.16
DUKH	Duke Energy Corp	23.15	23.02	23.09	30,900	0.06	0.26
DVA	Davita Healthcare Partners Inc	64.54	61.84	62.43	2,222,000	-2.21	3.42
DVD	Dover Downs Entertainment	2.010	1.970	1.980	7,800	-0.060	2.94
DVMT	Dell Technologies Inc Cl V	105.4	104.4	104.5	4,484,500	-0.6	0.56
DVN	Devon Energy Corp	30.94	28.94	29.56	17,938,200	-1.06	3.46
DWDP	Dowdupont Inc	59.42	58.33	59.19	11,280,100	0.46	0.78
DX	Dynex Capital	6.010	5.940	6.000	396,600	0.000	0.00
DX-A	Dynex Capital Inc	25.63	25.60	25.60	700	-0.04	0.16
DX-B	Dynex Capital Inc	23.93	23.80	23.82	5,100	0.03	0.13
DXB	Deutsche Bk Contingent Cap TR I	25.18	25.08	25.16	31,000	0.07	0.28
DXC	Dxc Technology Company	63.19	61.51	62.69	3,521,000	0.42	0.67
DY	Dycom Industries	74.18	72.07	72.82	512,300	-0.44	0.60
DYNC	Dynegy Inc 7.00% Tangible Equi	95.23	93.80	95.23	2,500	1.03	1.09

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.82.79.137
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,248	-11	0.15
DJI	25,413	124	0.49
SP500	2,736	6	0.22
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	1,221	8	0.69
BDI	1,200	49	4.26
HSI	30,063	-253	0.83