29.03.2020 11:13:44
DJ US CONS.SERV. PR
920.02
USD
-35.0400
-3.67%
27.03.2020 22:51
 
Chart
Kursdaten
Kurs 920.02 Eröffnung 933.97
Diff. absolut -35.04 Tages-Hoch 942.72
Diff. % -3.67 % Tages-Tief 916.25
Volumen 947393812 Umsatz -
Schlusskurs vom 26.03.2020 955.06 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 27.03.2020 / 22:51
Währung USD Aktualisierungsstand 29.03.2020 / 11:13
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -19.83% 1219.2 801.5
1 Woche 9.04% 955.5 822.7
1 Monat -14.31% 1116.0 801.5
3 Monate -20.29% 1219.2 801.5
6 Monate -15.17% 1219.2 801.5
1 Jahr -10.27% 1219.2 801.5
3 Jahre 14.67% 1219.2 801.5
Benchmark:
0.33
SMI
27.26
26.51
SMI
-10.68
SMI
-19.83
-15.26
2018
2019
2020
{"2018":{"performance":0.33,"chartHeight":7.3333333333333,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":27.26,"chartHeight":22,"year":2019,"ID_NOTATION":"1197289"},"2020":{"performance":-19.83,"chartHeight":20.944360766778,"year":2020,"ID_NOTATION":"1197289"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-15.26,"chartHeight":19.7507473273,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-27.14,"chartHeight":22,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-24.18,"chartHeight":21.848042278751,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-18.04,"chartHeight":20.513299835989,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-27.3,"chartHeight":22,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 29.03.2020 11:13:44
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 23.65 -0.17% -0.04 1282606 22.33 21.82 24.26 100 18.81 26.86 1200 57.67% -58.59%
Abercrombie & Fitch 9.91 -0.90% -0.09 3034780 9.40 9.00 10.10 200 9.36 13.25 1500 14.04% -42.68%
Adtalem Global Educa 24.80 -3.80% -0.98 244055 24.61 24.16 26.03 200 21.00 27.68 200 9.98% -29.08%
Advance Auto Parts 95.60 -1.57% -1.52 761501 93.10 91.40 100.21 500 94.95 102.28 100 27.42% -40.31%
ALASKA AIR GROUP 29.87 -8.06% -2.62 3546910 31.73 29.78 31.90 100 29.00 29.99 500 26.78% -55.91%
Alimentation Couche- 32.60 -5.32% -1.83 3959148 33.80 22.40 34.00 100 32.49 32.60 100 -3.06% -20.89%
Amazon Com 1900.10 -2.83% -55.39 5387897 1930.86 1899.92 1939.79 900 1896.00 1897.00 100 2.93% 2.83%
AMC Networks A 24.83 -3.95% -1.02 650686 24.98 23.74 25.65 200 24.00 24.35 100 0.40% -37.14%
Amer. Eagle Outfitte 8.14 -5.57% -0.48 4142110 8.20 7.85 8.37 500 7.81 11.76 300 -6.86% -44.63%
AmerisourceBergen Co 81.78 -2.83% -2.38 1600530 80.94 80.18 84.06 100 75.50 92.00 100 1.45% -3.81%
Ascena Retail Group 1.63 -4.12% -0.07 210818 1.70 1.60 1.70 600 1.60 1.69 200 -10.93% -78.73%
Autonation 29.24 -6.73% -2.11 1225076 30.11 28.98 30.74 100 10.00 50.48 200 10.34% -39.87%
Autozone 851.63 -3.77% -33.36 250972 852.27 827.50 882.13 100 680.00 851.63 200 16.96% -28.51%
Avis Budget Group 14.65 -10.78% -1.77 3238088 15.15 14.51 15.74 100 14.26 14.30 800 33.42% -54.56%
Bed Bath & Beyond 4.65 -4.91% -0.24 10223079 4.72 4.35 4.76 1000 4.61 4.66 500 -7.00% -73.12%
Best Buy 62.47 -0.65% -0.41 2589299 60.49 59.65 64.78 100 60.51 62.89 500 20.95% -28.85%
BIG LOTS 12.97 -3.50% -0.47 1611913 13.37 12.48 13.42 200 12.41 13.25 200 7.19% -54.84%
Booking Holdings 1255.15 -10.73% -150.85 701507 1344.87 1253.61 1355.45 100 1230.01 1249.00 2400 6.60% -38.88%
Brinker Internationa 11.07 -23.66% -3.43 4233664 13.22 11.00 13.26 100 10.50 11.49 500 18.90% -73.64%
Buckle 15.26 -12.75% -2.23 1418032 16.82 15.12 17.01 200 14.26 15.57 500 -2.43% -43.57%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 86.11 -1.37% -1.20 365416 85.55 82.17 87.43 100 85.51 86.20 200 5.96% -38.38%
Cardinal Health 44.38 -2.25% -1.02 3046706 44.00 43.16 45.55 100 37.00 50.00 100 2.42% -12.26%
Carmax 58.93 -3.27% -1.99 2470293 57.76 53.44 59.27 100 58.02 59.99 100 33.11% -32.78%
Carnival 14.41 -19.14% -3.41 64592361 16.00 14.05 16.16 100 14.30 14.84 1500 20.08% -71.65%
Caseys General Store 132.24 0.05% 0.07 604488 130.23 127.31 136.78 100 85.73 132.24 400 -8.04% -16.82%
Cato Co. 12.04 -3.06% -0.38 191611 12.03 11.83 12.40 300 11.73 19.97 100 6.74% -30.80%
Charter Communicatio 439.70 -3.19% -14.47 1909941 439.01 434.90 456.39 100 423.00 459.00 1000 18.29% -9.36%
Cheesecake Factory 16.18 -17.70% -3.48 6858610 18.04 16.06 18.47 400 16.60 16.70 200 2.15% -58.36%
Chemed Co. 409.78 -2.09% -8.73 96728 410.60 403.83 424.38 100 404.83 504.92 100 16.56% -6.71%
Chicos Fas 1.73 -7.98% -0.15 984291 1.82 1.63 1.85 300 1.63 1.86 900 -6.49% -54.59%
Childrens Place 20.80 -4.24% -0.92 1063423 20.67 18.80 21.50 300 19.10 21.80 300 13.97% -66.73%
Chipotle Mexican Gri 635.03 -3.94% -26.07 857355 624.32 613.81 643.71 100 610.00 634.98 200 12.20% -24.14%
Choice Hotels Intl 63.82 -6.26% -4.26 1387344 65.18 61.70 65.84 100 55.00 79.47 100 10.66% -38.30%
CHORUS AVIAT.(VOT.+V 3.32 -14.87% -0.58 1597641 3.57 3.10 3.58 500 3.30 3.35 10300 40.08% -58.96%
Cinemark 12.30 -3.00% -0.38 2788077 11.95 11.28 12.48 100 11.48 13.00 100 7.71% -63.66%
Cineplex 13.41 0.52% 0.07 378426 13.05 12.17 13.72 1000 13.31 13.41 100 23.82% -60.38%
Cogeco Cable 92.32 2.62% 2.36 97903 88.89 87.57 94.96 100 91.91 92.65 100 -3.32% -18.45%
Comcast Corp 34.57 -5.91% -2.17 27910405 35.59 34.41 35.79 100 34.25 34.94 200 3.60% -23.13%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 70.30 -3.11% -2.26 2121915 70.12 69.90 71.95 100 70.00 73.47 100 16.87% -22.70%
Corus Entertainment 2.49 -9.12% -0.25 608743 2.73 2.48 2.74 800 2.47 2.55 1400 15.81% -53.20%
Costco Wholesale 284.33 -2.73% -7.97 4250350 287.13 283.33 293.49 200 284.00 284.80 400 -2.10% -3.26%
Cracker Barrel Old C 73.17 -14.23% -12.14 1675471 81.51 70.32 81.68 100 71.00 73.50 200 11.12% -52.41%
CVS Health 58.60 0.50% 0.29 15034010 56.75 55.82 59.78 100 57.10 58.90 500 7.13% -21.12%
Darden Restaurants 54.66 -9.74% -5.90 6019771 56.57 52.50 57.71 500 51.85 57.00 500 40.15% -49.86%
Delta Air Lines 29.55 -6.78% -2.15 34960737 30.72 29.02 31.32 100 28.50 29.37 1100 38.41% -49.47%
Dicks Sporting Goods 21.74 -1.14% -0.25 2153195 20.87 19.99 22.18 300 20.00 22.60 200 29.33% -56.07%
Dillards 40.02 -4.49% -1.88 346193 40.24 39.85 41.46 100 38.00 74.49 100 -4.53% -45.54%
Discovery Comm 'A' 19.03 -9.08% -1.90 4376884 19.98 18.93 20.49 100 18.50 22.57 200 1.44% -41.88%
Discovery Communicat 17.16 -8.48% -1.59 5250130 18.04 17.05 18.58 200 15.90 18.97 200 1.72% -43.72%
Dish Network Co. 20.98 -6.00% -1.34 2741732 21.24 20.54 21.75 500 20.66 21.12 200 5.06% -40.85%
Dolby Laboratories 53.94 -5.57% -3.18 441179 55.09 53.39 55.70 1000 31.00 72.54 100 9.06% -21.60%
Dollar General 146.12 3.99% 5.60 3686297 138.17 137.52 147.72 100 144.15 156.52 100 4.27% -6.32%
Dollar Tree 77.05 -1.39% -1.09 2863585 76.58 75.23 78.79 100 75.41 76.95 200 1.42% -18.08%
Dollarama 39.25 -7.47% -3.17 1285680 41.00 38.78 41.12 100 39.02 39.35 100 6.60% -12.05%
Domino s Pizza 338.74 0.07% 0.23 646226 328.83 326.06 341.99 100 331.40 360.05 2100 12.93% 15.30%
eBay 30.18 0.07% 0.02 14183240 29.53 29.38 30.87 200 29.90 30.29 300 9.43% -16.42%
Empire Co. 27.33 -5.10% -1.47 456791 28.28 26.75 28.30 200 27.33 27.43 200 -5.66% -10.28%
Expedia 60.03 -6.80% -4.38 4990253 61.92 57.70 61.92 200 58.51 59.87 300 23.01% -44.49%
Express 1.92 -4.48% -0.09 451461 1.93 1.81 1.98 8000 1.40 2.80 200 11.63% -60.57%
FactSet Research Sys 254.71 -1.11% -2.85 497214 249.48 243.95 270.07 100 190.00 283.54 100 16.85% -5.07%
Foot Locker 22.30 -4.74% -1.11 2361895 22.00 21.06 22.86 100 19.80 22.96 200 10.29% -42.81%
Fox Corp Class A 22.51 -9.85% -2.46 6134517 24.16 22.33 24.26 200 18.06 22.65 400 7.24% -39.28%
Gamestop 'A' 4.22 -4.31% -0.19 7024763 4.94 4.15 5.09 100 4.10 4.96 100 12.23% -30.59%
Gap 7.79 -7.81% -0.66 8422272 7.82 7.40 8.00 500 7.00 8.38 1000 7.89% -55.94%
Genesco 13.41 -8.28% -1.21 505735 14.09 13.05 14.09 400 13.40 33.00 100 14.32% -72.02%
GNC 0.43 -8.51% -0.04 2278757 0.46 0.42 0.46 100 0.36 0.47 5000 -6.52% -84.07%
GRAHAM HOLDINGS 350.81 2.66% 9.09 40018 333.20 331.00 353.20 2000 100.00 4294.67 100 10.62% -45.10%
GREAT CANADIAN GAMIN 24.58 -7.49% -1.99 308935 22.62 22.62 25.36 100 24.48 24.71 200 5.31% -42.89%
Group 1 Automotive 46.37 -9.57% -4.91 353448 48.70 46.10 49.42 200 27.01 51.26 200 11.07% -53.63%
Guess ? 7.03 -12.02% -0.96 1985726 7.90 6.93 7.90 200 7.00 9.62 100 -0.14% -68.59%
H & R Block 15.08 -5.04% -0.80 4778518 15.14 14.57 15.86 100 12.80 16.10 3000 15.29% -35.78%
HERC HOLDINGS INC. D 19.21 -15.30% -3.47 310607 21.70 19.09 22.09 300 17.51 19.21 500 40.22% -60.75%
Hillenbrand 18.05 -7.44% -1.45 579475 18.60 17.62 18.77 200 15.63 30.00 200 9.33% -45.81%
Home Depot 190.55 -2.39% -4.66 7121658 188.49 186.50 196.38 100 188.00 190.39 500 25.24% -12.74%
Hyatt Hotels Co. 49.14 -4.00% -2.05 903262 49.14 46.76 49.94 500 44.80 52.00 100 5.18% -45.22%
Interpublic Group of 15.21 -8.59% -1.43 6300721 15.88 14.85 16.29 600 12.21 15.25 200 21.49% -34.16%
Jack in the Box 29.52 -16.40% -5.79 1784548 33.59 28.70 33.59 3800 29.71 30.85 1000 25.24% -62.17%
JETBLUE AIRWAYS 9.75 -10.80% -1.18 10948747 10.52 9.61 10.56 500 9.72 9.74 5800 36.36% -47.92%
Kohl's Corp 17.55 -2.28% -0.41 8296121 16.77 15.77 18.26 200 15.80 18.40 200 10.73% -65.55%
Kroger 29.13 0.45% 0.13 14993045 29.29 28.55 29.90 600 28.73 29.13 900 -8.31% 0.48%
L Brands 12.59 -4.19% -0.55 9618619 12.33 11.50 13.22 2900 11.50 16.74 100 28.73% -30.52%
LAMAR ADVERTISING A 47.31 -8.37% -4.32 1211813 48.29 45.01 48.77 300 45.00 47.50 200 18.45% -47.00%
Las Vegas Sands Co. 42.10 -12.94% -6.26 11598494 45.55 42.00 46.20 100 40.00 41.96 300 -2.79% -39.02%
LEON'S FURNITURE 11.65 4.02% 0.45 10980 10.91 10.91 12.00 1000 11.52 11.90 1100 -4.90% -30.11%
Liberty Global 16.83 -4.05% -0.71 1705655 17.10 16.32 17.18 300 16.00 20.05 200 -4.54% -25.99%
Liberty Global 15.85 -5.49% -0.92 4923539 16.25 15.46 16.29 15500 13.75 37.90 200 -4.11% -27.28%
Live Nation Entertai 47.15 2.63% 1.21 12341817 43.85 42.74 48.65 1000 43.45 50.00 500 38.80% -34.03%
LiveRamp Holdings 32.83 -0.70% -0.23 775028 31.60 31.03 33.74 100 30.05 34.80 100 15.27% -31.70%
Loblaw Companies 67.22 -2.01% -1.38 630402 67.87 65.92 68.69 100 67.04 67.36 100 0.70% 0.33%
Lowes Companies 86.98 -1.28% -1.13 6885783 84.08 83.40 89.72 500 85.01 86.96 300 31.07% -27.37%
Macy's Inc 5.53 -6.90% -0.41 26142595 5.61 5.26 5.70 400 5.47 5.54 100 -8.14% -67.47%
MADISON SQU.GARD.(NE 236.58 0.98% 2.29 314798 226.77 223.32 241.54 100 185.25 261.77 100 19.60% -19.58%
Marriott Vacat.World 60.44 -2.63% -1.63 1109325 58.21 56.09 66.07 500 40.13 67.43 100 23.83% -53.06%
Matthews Internation 21.68 -2.65% -0.59 267153 21.77 20.50 22.08 800 21.63 21.73 1100 6.17% -43.20%
McDonald's 164.01 -2.00% -3.34 6441366 162.78 159.22 169.74 100 161.00 164.30 300 10.45% -17.00%
McKesson 125.70 -4.53% -5.96 9223005 126.13 122.96 128.63 500 122.55 125.00 100 0.58% -9.12%
Meredith Co. 12.27 -5.69% -0.74 1393414 12.58 12.12 12.70 100 11.78 14.45 600 -23.17% -62.21%
Metro 56.11 -3.34% -1.94 1066638 57.51 55.66 58.27 100 55.87 56.27 100 -1.58% 4.70%
MGM Resorts Internat 12.19 -9.37% -1.26 37027034 12.75 12.10 12.96 100 11.80 12.25 900 33.81% -63.36%
Morningstar 117.08 -1.18% -1.40 87253 115.01 114.96 122.42 100 117.14 117.69 600 9.40% -22.62%
Netflix 357.12 -1.62% -5.87 7948775 359.09 353.00 368.56 1000 357.37 358.83 200 7.30% 10.37%
New York Times 'A' 32.11 -2.31% -0.76 1244048 31.77 31.09 32.97 100 30.60 34.00 100 10.00% -0.19%
News Co. 8.42 -8.08% -0.74 1206248 8.85 8.38 8.90 500 8.15 8.91 800 -3.33% -41.97%
Nielsen Holdings 13.00 -5.87% -0.81 5542153 13.36 12.61 13.53 100 10.78 15.23 100 -4.55% -35.96%
Nordstrom 16.01 -10.71% -1.92 6136882 16.84 15.57 16.84 100 15.91 16.15 2100 -10.36% -60.88%
NORTH WEST CO. (VV,+ 18.82 -3.09% -0.60 138890 19.00 18.55 19.17 500 18.75 18.95 200 -6.23% -31.14%
O'Reilly Auto 313.43 -4.07% -13.31 902908 315.10 307.22 325.52 500 300.01 340.00 100 18.83% -28.48%
Office Depot 1.57 -17.37% -0.33 10917048 1.76 1.48 1.86 4300 1.58 1.62 2600 -10.80% -42.70%
Omnicom Group 51.98 -7.76% -4.37 3339848 54.25 51.25 55.92 100 46.37 80.05 100 4.99% -35.84%
Papa Johns Intl 50.59 -3.33% -1.74 707927 50.90 49.79 51.87 100 50.00 50.57 400 -0.80% -19.89%
Parkland Fuel 24.20 -8.16% -2.15 821171 25.95 22.83 25.95 1300 24.18 24.25 30900 1.42% -49.28%
Penn National Gaming 11.77 -11.24% -1.49 11349277 12.70 11.00 12.75 500 11.77 11.80 1400 49.18% -53.95%
Penney , J.C. 0.38 -4.00% -0.02 5949729 0.40 0.38 0.41 300 0.38 0.41 500 -14.51% -65.71%
Perdoceo Education 10.47 2.15% 0.22 738979 9.94 9.81 10.66 1900 10.47 10.50 1800 19.52% -43.07%
Pier 1 Imports 0.19 -15.30% -0.03 41423 0.20 0.18 0.23 300 3.34 3.78 500 -2.05% -97.02%
Qurate Retail 5.75 -2.54% -0.15 4635938 5.63 5.35 5.78 300 5.03 6.56 200 35.29% -31.79%
Regis Co. (Minn.) 6.57 -25.17% -2.21 882134 8.52 6.47 8.52 100 6.40 6.58 100 0.61% -63.23%
Reitmans (Canada) 0.41 -7.95% -0.04 42374 0.46 0.40 0.46 10000 0.41 0.48 10000 -22.12% -65.09%
Rent -A- Center 14.96 -3.30% -0.51 731362 15.12 14.21 15.24 200 14.21 15.24 200 9.68% -48.13%
Rite Aid Co. 15.07 6.80% 0.96 5085353 13.91 13.69 15.75 500 15.03 15.07 400 -14.52% -2.59%
Rollins 34.26 1.69% 0.57 2019018 32.77 32.77 35.21 100 30.45 35.16 3000 -2.11% 3.32%
Ross Stores 82.55 -3.56% -3.05 3493106 81.78 80.00 85.78 100 81.56 83.49 100 29.19% -29.09%
Royal Caribbean Crui 34.50 -15.05% -6.11 31129213 37.51 32.80 37.53 300 34.00 34.52 300 44.90% -74.16%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 34.94 -0.34% -0.12 1143413 32.73 30.00 36.02 100 31.79 39.67 100 62.59% -59.68%
S&P Global Inc 239.75 -2.12% -5.20 2924894 239.08 236.77 246.53 1500 200.00 248.00 100 14.83% -12.20%
Sally Beauty 9.38 -5.25% -0.52 1800599 9.35 9.06 9.72 400 8.10 13.40 200 3.53% -48.60%
Scholastic Co. 27.67 4.53% 1.20 211257 25.69 24.63 27.90 2300 16.00 44.22 100 30.15% -28.04%
Scientific Games Co. 8.34 -21.25% -2.25 2467002 9.73 8.31 9.90 100 8.25 8.62 700 25.79% -68.86%
SEARS 0.14 0.79% 0.00 348361 0.14 0.14 0.15 - - - - 2.30% -17.69%
Service Co. Internat 38.73 4.22% 1.57 2336657 36.32 36.01 39.57 300 38.00 39.50 100 7.76% -15.86%
Shaw Communications 21.39 -3.87% -0.86 2277262 21.70 20.82 21.94 300 21.34 21.45 300 12.05% -18.82%
Signet Jewelers 7.90 -17.02% -1.62 5518930 8.57 7.84 9.19 1000 7.00 7.95 300 2.07% -63.66%
Six Flags Entertainm 13.95 -10.46% -1.63 4453760 14.96 13.82 15.00 100 12.69 14.05 500 18.22% -69.08%
Skywest 27.17 -8.95% -2.67 927320 28.62 25.74 29.24 200 26.00 28.99 1500 34.31% -57.96%
Southwest Airlines 36.38 -11.76% -4.85 8297372 39.84 36.10 40.13 2500 34.74 36.49 200 13.90% -32.60%
Starbucks 66.34 -5.09% -3.56 18950460 66.68 64.82 68.25 100 66.13 66.16 700 14.32% -24.55%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 126.36 -3.06% -3.99 90288 125.51 122.33 130.99 800 125.17 126.36 700 9.75% -20.48%
Superior Plus Corp 7.52 -3.34% -0.26 1054050 7.70 7.30 7.89 25000 7.50 7.58 500 8.51% -40.13%
Sysco 50.45 -5.67% -3.03 9237817 50.03 48.88 53.12 300 48.00 50.50 200 42.80% -41.02%
Tailored Brands 1.49 3.47% 0.05 2513496 1.49 1.39 1.54 200 1.20 1.58 1000 11.19% -64.01%
TARGET CORP 94.74 -1.38% -1.33 4903112 94.49 92.93 97.83 500 93.01 97.50 700 -2.73% -26.11%
Tegna Inc 13.21 -1.86% -0.25 3813302 12.86 12.53 13.45 1500 12.60 19.32 400 2.88% -20.85%
Thomson Reuters Co. 87.06 0.50% 0.43 920721 85.15 84.13 89.48 100 86.80 87.18 100 8.81% -6.28%
Tiffany & Co 127.44 -1.30% -1.68 2625401 128.00 127.01 128.97 100 127.01 134.49 100 1.59% -4.65%
TJX COMPANIES 46.80 -2.42% -1.16 12743187 46.16 44.62 48.28 200 45.12 48.29 200 25.23% -23.35%
TORSTAR CORP. CL.B 0.30 -1.64% -0.01 3000 0.30 0.30 0.30 7000 0.30 0.34 1500 -16.67% -30.23%
Tractor Supply 83.10 -0.46% -0.38 1578406 83.00 82.41 85.73 200 75.00 83.23 200 9.47% -11.07%
Ulta Beauty 174.45 -7.62% -14.38 1600579 178.01 171.47 182.31 100 173.00 174.40 100 17.82% -31.09%
United Airlines Hold 32.84 -7.62% -2.71 18379566 35.02 32.03 35.20 500 31.20 31.59 500 34.04% -62.72%
United Natural Foods 8.41 -10.44% -0.98 2203230 9.36 8.28 9.36 1100 8.30 8.46 100 -25.04% -4.00%
Urban Outfitters 14.56 -7.73% -1.22 1918200 15.10 14.29 15.52 100 14.36 14.79 100 -5.64% -47.57%
Vail Resorts 155.60 3.18% 4.80 617766 145.23 143.66 157.58 100 147.22 165.00 300 7.24% -35.12%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 12.79 -8.58% -1.20 15405709 13.58 12.27 13.58 100 12.85 12.86 700 6.85% -69.53%
Wal-Mart Stores 109.58 -0.22% -0.24 12053453 110.11 108.60 112.28 100 108.05 109.90 300 -3.85% -7.79%
Walgreens Boots Alli 44.00 -3.66% -1.67 5897960 44.52 43.83 45.53 200 43.31 43.99 200 -5.21% -25.37%
Walt Disney Company 96.40 -8.50% -8.96 30591533 100.45 95.54 101.49 100 95.70 100.30 100 12.12% -33.35%
Wendys 14.07 0.86% 0.12 8961552 13.14 12.76 14.58 500 13.52 14.07 200 28.61% -36.65%
Weston, George 97.31 -1.80% -1.78 293667 97.64 93.82 98.76 100 96.67 97.64 100 -1.25% -5.54%
WILEY(JOHN)+SONS A D 37.94 0.50% 0.19 310298 35.87 35.05 37.98 200 35.00 60.00 500 15.57% -21.81%
Williams-Sonoma 42.05 -4.28% -1.88 1716205 42.69 40.92 43.25 100 33.46 42.00 100 15.62% -42.74%
WW Intl. 16.98 0.59% 0.10 2789007 17.30 14.61 17.50 200 16.75 16.98 1000 17.35% -55.56%
WYNDHAM DESTINATIONS 24.92 -1.50% -0.38 1329090 23.40 22.48 25.80 300 20.20 24.91 200 26.56% -51.79%
Wynn Resorts 63.31 -11.47% -8.20 9510213 66.65 63.26 67.30 100 62.06 63.10 100 21.82% -54.41%
Yum! Brands 68.53 -9.53% -7.22 4000012 72.24 68.05 72.63 200 65.00 68.53 1000 17.99% -31.97%