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	77.60	76.91	77.04	1,838,900	-0.26	0.34
DAC	Danaos Corp	1.450	1.400	1.400	15,000	0.050	3.70
DAL	Delta Air Lines Inc	48.66	48.10	48.47	4,601,600	0.31	0.64
DAN	Dana Inc	27.41	26.80	27.26	864,400	0.41	1.53
DAR	Darling International Inc	18.27	18.08	18.26	667,700	0.18	1.00
DATA	Tableau Software Inc Class A	75.89	74.92	75.58	346,300	0.15	0.20
DB	Deutsche Bank Ag	16.68	16.51	16.63	1,929,400	-0.06	0.36
DBD	Diebold Nixdorf Inc	21.70	21.30	21.45	456,900	0.00	0.00
DBL	Doubleline Opportunistic Credi	24.10	23.95	24.00	40,300	0.00	0.00
DCI	Donaldson Company	45.63	45.23	45.43	304,000	0.24	0.53
DCM	Ntt Docomo Inc	23.02	22.87	22.90	198,200	0.04	0.17
DCO	Ducommun Inc	31.25	30.42	31.10	41,800	0.49	1.60
DCP	Dcp Midstream LP	32.84	32.02	32.65	315,500	0.30	0.93
DCT	Dct Industrial Trust Inc	59.69	58.54	58.62	332,800	-0.48	0.81
DCUD	Dominion Resources Inc	50.88	50.55	50.55	194,300	-0.19	0.37
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	89.99	89.51	89.51	900	-0.49	0.54
DD-B	Du Pont E I 4.50 Pfd	102.7	102.7	102.7	100	0.0	0.00
DDC	Dominion Diamond Corp	14.19	14.18	14.18	635,100	0.00	0.00
DDD	3D Systems Corp	13.62	13.37	13.50	1,286,900	0.13	0.97
DDE	Dover Downs Gaming & Entertainment Inc	1.050	0.990	1.050	22,100	0.020	1.94
DDF	Delaware Dividend & Income	10.62	10.56	10.62	28,400	0.03	0.28
DDR	DDR Corp	9.340	9.200	9.290	3,334,400	0.080	0.87
DDR-A	DDR Corp Dep Shs Repstg 1/20Th Cl A Cum	26.16	26.13	26.16	2,200	0.09	0.35
DDR-J	DDR Corp	25.43	25.43	25.43	500	0.02	0.08
DDR-K	DDR Corp	25.62	25.40	25.47	7,300	-0.15	0.59
DDS	Dillard's	58.19	54.52	57.53	1,407,200	2.24	4.05
DDT	Dillard's	25.73	25.61	25.68	12,700	-0.05	0.19
DE	Deere & Company	124.8	123.3	123.8	1,864,300	-1.0	0.83
DEA	Easterly Government Properties	20.52	20.32	20.36	256,300	0.02	0.10
DECK	Deckers Outdoor Corp	63.87	62.87	63.54	167,000	0.45	0.71
DEI	Douglas Emmett	39.31	38.83	38.88	496,100	-0.16	0.41
DEL	Deltic Timber Corp	86.89	84.70	86.18	58,500	1.33	1.57
DEO	Diageo Plc	132.6	132.0	132.1	290,500	0.3	0.24
DEX	Delaware Enhanced Global Dividend	11.75	11.73	11.74	24,200	0.03	0.26
DF	Dean Foods Company	10.51	10.30	10.50	1,747,600	0.08	0.77
DFIN	Donnelly Financial Solutions Inc	20.71	20.18	20.60	324,000	0.10	0.49
DFP	Flaherty & Crumrine Dynamic	26.71	26.45	26.67	49,300	0.13	0.49
DFS	Discover Financial Services	61.42	60.38	61.41	2,111,700	0.91	1.50
DFS-B	Discover Financial Services	25.43	25.38	25.38	34,700	-0.02	0.08
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	77.77	76.57	77.66	3,513,400	0.89	1.16
DGI	Digitalglobe Inc	35.20	35.00	35.10	521,800	0.15	0.43
DGX	Quest Diagnostics Inc	102.5	100.6	102.1	1,026,500	0.6	0.55
DHF	Dreyfus High Yield Strategies Fund	3.520	3.490	3.500	194,600	0.010	0.29
DHG	Dws High Income Opportunities Fund	15.07	15.03	15.04	28,400	-0.01	0.07
DHI	D.R. Horton	37.13	36.72	36.90	3,201,200	0.04	0.11
DHR	Danaher Corp	86.89	86.11	86.78	1,906,300	0.36	0.42
DHT	Dht Holdings	4.110	3.975	4.070	714,800	0.150	3.83
DHX	Dice Holdings	2.350	2.200	2.350	229,100	0.050	2.17
DIAX	Nuveen DOW	16.76	16.68	16.71	112,400	0.06	0.36
DIN	Dineequity Inc	41.19	39.83	41.04	299,100	1.32	3.32
DIS	Walt Disney Company	98.99	98.53	98.60	6,359,000	-0.29	0.29
DK	Delek US Holdings	25.87	25.33	25.70	563,200	0.25	0.98
DKL	Delek Logistics Partners LP	30.10	29.30	29.75	22,200	0.45	1.54
DKS	Dick's Sporting Goods Inc	26.92	26.07	26.87	1,673,900	0.64	2.44
DKT	Deutsch Bk Contingent Cap TR V	27.13	27.05	27.06	66,200	-0.04	0.15
DL	China Distance Education Holdings	6.960	6.830	6.900	15,700	-0.020	0.29
DLB	Dolby Laboratories	58.79	57.69	58.18	319,700	0.24	0.41
DLN-A	Dynagas Lng Partners LP 9.00% Series A	26.24	26.10	26.23	2,000	0.21	0.81
DLNG	Dynagas Lng Partners LP	13.63	13.44	13.54	94,300	0.07	0.52
DLPH	Delphi Automotive Plc	103.0	100.9	102.8	1,358,700	1.7	1.72
DLR	Digital Realty Trust	116.6	113.9	114.5	2,040,900	-1.7	1.48
DLR-G	Digital Realty Trust Inc	25.36	25.26	25.34	17,900	0.07	0.28
DLR-H	Digital Realty	26.88	26.76	26.87	40,900	0.05	0.19
DLR-I	Digital Rlty TR Inc Pfd Sr I %	26.85	26.80	26.85	9,000	0.13	0.49
DLR-J	Digital Realty Trust Inc Cum Redeemable	24.90	24.85	24.87	24,000	0.02	0.08
DLX	Deluxe Corp	70.73	68.44	70.07	217,100	1.21	1.76
DM	Dominion Midstream Partners LP	34.55	31.35	33.75	901,100	1.90	5.97
DMB	Dreyfus Municipal Bond Infrastr	13.35	13.28	13.31	54,800	0.00	0.00
DMO	Western Asset Mortgage Defined Opp	25.55	25.32	25.46	39,600	0.07	0.26
DNB	Dun & Bradstreet Corp	113.6	111.8	113.5	239,700	1.5	1.32
DNI	Chartwell Dividend & Income Fund	12.60	12.52	12.60	20,500	0.09	0.72
DNOW	Now Inc	13.04	12.91	12.99	1,454,500	0.01	0.08
DNP	Duff & Phelps Utilities Income	11.39	11.33	11.34	195,600	-0.01	0.09
DNR	Denbury Resources	1.250	1.180	1.210	4,055,300	0.010	0.83
DO	Diamond Offshore Drilling	13.49	13.00	13.27	3,162,400	0.18	1.38
DOC	Physicians Realty Trust	18.47	18.02	18.06	1,331,700	-0.18	0.99
DOOR	Masonite Wrldwde Hld	67.40	65.25	66.35	183,300	0.40	0.61
DOV	Dover Corp	92.55	91.73	92.43	491,300	0.39	0.42
DOW	Dow Chemical Company	66.65	65.04	66.65	43,802,000	1.75	2.70
DPG	Duff & Phelps Global Utility I	16.23	15.88	16.09	132,300	-0.03	0.19
DPLO	Diplomat Pharmacy Inc	20.89	20.53	20.75	286,900	-0.01	0.05
DPS	Dr Pepper Snapple Group Inc	89.75	88.31	88.74	1,360,900	-0.76	0.85
DPZ	Domino's Pizza Inc	199.6	196.1	197.2	1,031,200	-0.8	0.42
DQ	Daqo New Energy	28.70	27.28	28.34	58,200	0.37	1.32
DRA	Diversified Real Asset Income	18.15	17.87	18.15	125,500	0.26	1.45
DRD	Drdgold Ltd	3.850	3.720	3.800	59,800	0.070	1.88
DRE	Duke Realty Corp	29.56	29.06	29.11	780,300	-0.31	1.05
DRH	Diamondrock Hospitality Company	10.88	10.77	10.87	961,000	0.11	1.02
DRI	Darden Restaurants	83.34	82.32	82.88	1,898,700	-0.18	0.22
DRQ	Dril-Quip	43.55	42.30	43.00	420,300	0.05	0.12
DRUA	Dominion Resources Inc	25.73	25.64	25.66	45,500	0.02	0.08
DS	Drive Shack Inc	3.210	3.100	3.190	524,200	0.080	2.57
DS-B	Drive Shack Inc [Dspb]	25.44	25.38	25.38	1,700	0.07	0.28
DS-C	Drive Shack Inc [Dspc]	24.82	24.48	24.75	3,000	0.30	1.23
DS-D	Drive Shack Inc [Dspd]	25.05	24.94	25.05	4,500	0.05	0.20
DSE	Duff & Phelps Select Energy ML	6.400	6.260	6.330	103,400	-0.020	0.31
DSL	Doubleline Income Solutions Fun	21.25	21.14	21.16	193,600	0.05	0.24
DSM	Dreyfus Strategic Muni Bond Fund	8.540	8.510	8.530	74,000	0.020	0.24
DST	Dst Systems	53.91	52.45	53.88	286,600	1.23	2.34
DSU	Blackrock Debt Strategies Fund	11.59	11.52	11.55	91,100	0.05	0.43
DSW	DSW Inc	20.57	19.54	20.50	1,715,700	0.67	3.38
DSX	Diana Shipping Inc	4.100	3.980	4.050	491,100	0.080	2.02
DSX-B	Diana Shipping	23.58	23.43	23.58	13,000	0.05	0.21
DSXN	Diana Shipping Inc	25.50	25.35	25.50	7,800	0.04	0.16
DTE	Dte Energy Company	109.3	108.2	108.4	634,900	-0.6	0.59
DTF	Duff & Phelps Utilities Tax-Free Income	14.52	14.41	14.44	64,900	-0.05	0.35
DTJ	Dte Energy Company 2016 Series	25.72	25.62	25.62	16,500	-0.02	0.08
DTK	Deutsche Bk Contingent Cap TR I	26.19	26.10	26.16	56,300	0.00	0.00
DTL.P	Datalink Corporation	28.33	27.99	28.31	3,000	0.33	1.18
DTQ	Dte Energy Co	25.26	25.20	25.20	1,400	0.03	0.12
DTV	Dte Energy Co	54.64	54.19	54.23	148,700	-0.22	0.40
DTY	Dte Energy Co	27.29	27.11	27.12	151,900	-0.09	0.33
DUC	Duff & Phelps Utility & Corporate Trust	9.270	9.140	9.180	136,300	-0.080	0.86
DUK	Duke Energy Corp	85.40	84.22	84.25	1,799,100	-0.91	1.07
DUKH	Duke Energy Corp	25.50	25.40	25.44	11,700	0.02	0.08
DVA	Davita Healthcare Partners Inc	61.69	56.14	57.49	7,743,500	-3.77	6.15
DVD	Dover Downs Entertainment	2.100	2.000	2.050	6,800	0.050	2.50
DVMT	Dell Technologies Inc. Cl V	77.01	76.44	77.01	883,600	0.41	0.54
DVN	Devon Energy Corp	35.81	35.15	35.78	4,734,800	0.43	1.22
DWDP	Dowdupont Inc.	70.23	69.68	69.96	4,078,700	-0.36	0.51
DX	Dynex Capital	7.240	7.180	7.220	270,700	0.030	0.42
DX-A	Dynex Capital Inc	25.70	25.54	25.70	7,000	0.05	0.18
DX-B	Dynex Capital Inc	24.85	24.73	24.80	36,300	0.05	0.20
DXB	Deutsche Bk Contingent Cap TR I	25.62	25.54	25.62	33,200	0.06	0.23
DXC	Dxc Technology Company	85.99	84.25	85.51	2,674,000	0.67	0.79
DY	Dycom Industries	83.24	81.86	82.69	484,100	0.56	0.68
DYN	Dynegy Inc	9.900	9.690	9.740	2,128,000	-0.020	0.20
DYN-A	Dynegy Inc	33.10	32.59	32.59	1,800	-0.41	1.24
DYN.A	Dynegy Inc	0.1900	0.1900	0.1900	90,500	0.0000	0.00
DYN.W	Dynegy Inc Warrants	0.0210	0.0150	0.0190	911,200	-0.0010	5.00
DYNC	Dynegy Inc 7.00% Tangible Equi	67.80	67.25	67.25	78,000	-0.31	0.46

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.224.202.184
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,427	4	0.07
DJI	22,350	-10	0.04
SP500	2,502	2	0.06
DAX	12,592	-8	0.06
FTSE	7,311	47	0.64
NI225	20,296	-51	0.25
CAC40	5,281	14	0.27
GLD	1,293	6	0.47
BDI	1,200	49	4.26
HSI	27,881	-230	0.82