19.07.2019 06:08:52
DJ US CONS.SERV. PR
1135.70
USD
-5.9300
-0.52%
18.07.2019 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 17.07.2019 1141.63 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 18.07.2019 / 23:59
Währung USD Aktualisierungsstand 19.07.2019 / 06:08
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.10% 1154.3 899.0
1 Woche -0.47% 1154.3 1126.9
1 Monat 3.13% 1154.3 1091.1
3 Monate 4.45% 1154.3 1018.1
6 Monate 15.48% 1154.3 958.2
1 Jahr 11.66% 1154.3 850.4
3 Jahre 50.14% 1154.3 713.2
Benchmark:
18.12
13
0.33
SMI
24.1
18.75
SMI
-10.68
SMI
2017
2018
2019
{"2017":{"performance":18.12,"chartHeight":22.686536607954,"year":2017,"ID_NOTATION":"1197289"},"2018":{"performance":0.33,"chartHeight":8.102284055819,"year":2018,"ID_NOTATION":"1197289"},"2019":{"performance":24.1,"chartHeight":24.122277159187,"year":2019,"ID_NOTATION":"1197289"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 19.07.2019 06:08:52
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
ALASKA AIR GROUP 64.36 0.91% 0.58 1018779 63.75 63.34 64.42 300 63.10 65.00 100 1.66% 5.77%
AMC Networks 54.60 -1.03% -0.57 261530 55.31 54.35 55.40 1100 52.06 68.84 200 -3.23% -0.51%
Aarons 63.58 0.68% 0.43 448475 62.98 62.56 63.79 100 61.23 66.00 100 2.61% 51.20%
Abercrombie & Fitch 18.61 0.49% 0.09 2141651 18.52 18.28 18.85 100 10.00 18.90 200 7.20% -7.18%
Adtalem Global Educa 47.29 1.46% 0.68 377384 46.77 46.55 47.36 5700 47.29 50.00 1100 4.30% -0.06%
Advance Auto Parts 157.90 0.15% 0.23 1126864 154.75 152.33 158.09 500 152.50 167.23 100 1.03% 0.28%
Alimentation Couche- 79.48 -2.42% -1.97 1800534 81.00 79.03 81.00 400 79.45 79.48 100 -6.02% 17.04%
Amazon Com 1977.90 -0.71% -14.13 3504252 1980.01 1951.55 1987.50 100 1986.00 1988.00 500 -1.16% 31.69%
Amer. Eagle Outfitte 17.90 -1.10% -0.20 3786666 18.00 17.88 18.19 1600 17.90 19.58 200 7.64% -7.40%
AmerisourceBergen Co 86.76 1.52% 1.30 1190890 85.48 84.55 87.00 100 68.00 114.00 100 -4.16% 16.61%
Ascena Retail Group 0.58 -6.13% -0.04 1572468 0.62 0.56 0.63 600 0.58 0.63 2000 -10.93% -76.83%
Autonation 41.96 0.43% 0.18 466580 41.79 41.29 41.98 200 35.30 55.50 100 0.31% 17.54%
Autozone 1162.85 0.25% 2.85 321572 1152.00 1123.13 1163.13 100 1125.00 1199.99 100 1.21% 38.71%
Avis Budget Group 35.84 -0.80% -0.29 475520 36.30 35.73 36.33 100 35.40 36.50 100 0.93% 59.43%
BIG LOTS 26.12 3.73% 0.94 3477003 25.19 25.17 26.61 100 25.25 26.41 300 4.19% -9.68%
Bed Bath & Beyond 9.75 -3.56% -0.36 8455997 10.10 9.73 10.13 100 9.73 9.80 4800 -12.67% -13.87%
Best Buy 73.84 -0.53% -0.39 1665793 73.94 73.42 74.42 100 60.01 74.70 500 0.12% 39.43%
Booking Holdings 1885.91 0.97% 18.17 230572 1861.83 1861.83 1895.68 100 1886.01 1896.00 100 0.63% 9.49%
Brinker Internationa 39.57 -0.38% -0.15 645753 39.54 39.35 40.10 300 36.55 55.00 100 3.10% -10.03%
Buckle 19.23 -0.93% -0.18 631337 19.34 18.82 19.46 300 14.77 31.32 300 11.09% -0.57%
CBS 'B' 51.33 -2.08% -1.09 2562803 52.05 51.33 52.22 100 46.60 57.00 100 -3.30% 17.41%
CHORUS AVIAT.(VOT.+V 7.87 -0.13% -0.01 148734 7.88 7.81 7.89 500 7.86 7.88 200 -0.76% 39.54%
CVS Health 56.50 0.48% 0.27 6066158 56.07 55.47 56.68 100 56.51 56.69 700 -2.54% -13.77%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% -
Canadian Tire 143.48 -0.99% -1.43 257682 144.96 143.48 145.30 100 143.38 144.00 100 -0.91% 0.52%
Cardinal Health 45.19 0.27% 0.12 1998336 44.80 44.41 45.38 1100 45.30 48.25 100 -6.36% 1.32%
Career Education Co. 20.09 1.31% 0.26 320400 19.86 19.59 20.14 800 20.08 20.58 100 2.71% 75.92%
Carmax 86.63 1.74% 1.48 2124189 87.53 85.47 87.74 100 75.00 87.40 400 -2.41% 38.10%
Carnival 45.49 -0.33% -0.15 2491999 45.65 45.43 45.89 500 45.60 45.74 500 -0.74% -7.73%
Caseys General Store 163.79 2.09% 3.35 304807 162.00 159.94 163.94 1200 163.79 163.85 100 3.68% 27.82%
Cato Co. 13.94 -0.64% -0.09 197969 13.99 13.80 14.03 1000 13.35 17.00 2500 0.58% -2.31%
Charter Communicatio 415.62 0.26% 1.06 696756 410.12 409.14 416.05 100 405.13 420.00 100 1.31% 45.85%
Cheesecake Factory 44.13 0.20% 0.09 689080 43.90 43.32 44.34 200 40.66 48.00 100 3.54% 1.42%
Chemed Co. 375.08 0.36% 1.36 48256 373.60 372.13 377.36 300 374.69 374.70 400 -1.29% 32.41%
Chicos Fas 3.23 -5.56% -0.19 2034481 3.40 3.22 3.41 100 1.70 5.55 500 -3.87% -42.53%
Childrens Place 100.97 1.89% 1.87 349198 98.34 97.51 101.07 300 100.90 100.97 600 6.99% 12.08%
Chipotle Mexican Gri 764.04 1.53% 11.48 484216 753.24 750.84 765.99 100 756.00 779.00 300 3.24% 76.95%
Choice Hotels Intl 88.25 -0.54% -0.48 136610 88.68 87.78 88.75 100 77.28 88.25 1100 -0.42% 23.29%
Cinemark 36.47 -3.47% -1.31 1669826 37.74 36.34 37.78 2600 36.46 41.00 100 -2.95% 1.87%
Cineplex 23.50 -0.97% -0.23 630837 23.78 23.43 23.84 200 23.50 23.72 200 1.29% -7.63%
Cogeco Cable 104.68 0.11% 0.11 221809 104.81 103.33 106.23 100 104.25 104.77 100 5.75% 59.14%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% -
Comcast Corp 44.56 0.29% 0.13 12461411 44.25 44.09 44.58 400 44.10 44.79 100 1.09% 30.87%
Copart 77.81 1.00% 0.77 964218 77.21 77.09 78.21 100 76.00 116.62 3100 1.33% 62.85%
Corus Entertainment 5.57 -0.89% -0.05 450107 5.62 5.50 5.62 200 5.56 5.58 100 -8.84% 17.02%
Costco Wholesale 282.91 0.48% 1.35 1696366 282.20 279.19 283.06 500 282.91 283.70 500 2.30% 38.88%
Cracker Barrel Old C 171.24 -1.77% -3.09 497893 175.22 169.86 176.81 100 165.02 172.10 200 -2.92% 7.12%
Darden Restaurants 124.07 1.52% 1.86 989850 122.42 121.96 124.10 100 113.00 125.99 100 1.42% 24.24%
Delta Air Lines 62.66 0.66% 0.41 4482528 61.77 61.64 62.66 500 62.65 62.81 1000 4.16% 25.57%
Dicks Sporting Goods 37.58 -0.90% -0.34 1395418 37.69 37.23 37.79 1000 35.11 43.00 100 4.39% 20.45%
Dillards 64.00 -0.44% -0.28 278915 64.34 63.93 66.20 200 35.00 68.00 200 1.83% 6.12%
Discovery Comm 'A' 31.32 -1.51% -0.48 2349840 31.80 31.18 31.80 400 30.50 31.49 100 -0.95% 26.60%
Discovery Communicat 28.82 -1.71% -0.50 2074111 29.22 28.72 29.27 1000 28.85 29.32 100 -1.17% 24.87%
Dish Network Co. 40.83 -0.05% -0.02 1768681 40.58 40.31 40.94 500 39.88 41.06 100 0.02% 63.52%
Dolby Laboratories 65.11 -0.12% -0.08 279555 65.13 64.86 65.21 1600 65.10 66.00 2700 1.80% 5.29%
Dollar General 142.82 -1.48% -2.15 2226625 144.58 141.50 144.80 100 140.02 144.57 100 1.75% 32.14%
Dollar Tree 110.12 -1.90% -2.13 1473752 111.94 109.52 111.98 100 108.02 110.50 100 -0.77% 21.92%
Dollarama 48.56 -2.65% -1.32 730073 49.88 48.52 49.92 1700 48.50 48.70 1000 -2.76% 49.55%
Domino s Pizza 252.68 -0.13% -0.33 1623083 252.23 249.45 254.15 300 250.00 254.96 100 -8.99% 1.89%
Empire Co. 33.62 -0.27% -0.09 402917 33.61 33.19 33.68 100 33.54 33.63 200 0.60% 16.61%
Expedia 136.47 0.98% 1.33 1459863 134.13 134.12 137.14 200 134.13 137.35 100 1.89% 21.15%
Express 2.46 -3.15% -0.08 1910636 2.54 2.44 2.57 2200 2.41 3.90 400 -2.38% -51.86%
FactSet Research Sys 285.60 1.00% 2.83 276712 283.71 283.02 286.25 100 285.54 305.00 100 -3.01% 42.71%
Foot Locker 42.35 2.12% 0.88 3259867 41.29 41.01 42.44 100 41.65 43.00 100 2.62% -20.39%
Fox Corp Class A 36.55 1.05% 0.38 5313845 36.17 35.96 36.72 100 35.70 38.65 100 0.72% -24.04%
GNC 1.87 0.00% 0.00 2111929 1.86 1.80 1.93 5000 1.66 1.95 5000 3.31% -21.10%
GRAHAM HOLDINGS 733.69 -0.09% -0.66 17166 734.40 728.06 738.98 1800 0.01 735.17 300 0.07% 14.54%
GREAT CANADIAN GAMIN 45.49 0.09% 0.04 101934 45.34 45.34 45.66 200 45.40 45.68 100 3.15% -4.97%
Gamestop 'A' 4.20 -4.11% -0.18 8601213 4.39 4.12 4.42 200 4.00 4.35 100 -13.22% -66.72%
Gap 18.54 -1.07% -0.20 5916384 18.71 18.49 18.75 100 18.08 19.55 100 2.04% -28.03%
Genesco 40.11 -0.32% -0.13 296820 40.14 39.90 40.59 3000 40.09 47.86 100 -5.02% -9.46%
Group 1 Automotive 82.58 -0.40% -0.33 147956 82.74 82.09 83.44 300 82.58 87.66 100 2.56% 56.64%
Guess ? 16.41 -0.18% -0.03 769201 16.38 16.25 16.53 200 16.38 20.98 100 1.48% -20.99%
H & R Block 28.18 -0.04% -0.01 3166464 28.10 28.01 28.41 200 26.99 29.81 4100 0.18% 11.08%
HERC HOLDINGS INC. D 40.91 -4.82% -2.07 453328 42.42 40.75 42.42 700 40.00 47.99 1200 -5.41% 57.41%
Hillenbrand 34.68 -1.73% -0.61 956707 35.25 34.45 35.30 200 20.00 35.12 600 -10.78% -8.57%
Home Depot 214.44 -0.54% -1.17 3069619 215.50 213.01 216.23 400 214.44 214.78 500 0.19% 24.81%
Hyatt Hotels Co. 78.40 -1.15% -0.91 539487 79.22 78.21 79.44 200 74.49 78.43 3800 1.92% 15.98%
International Speedw 45.25 0.44% 0.20 204275 45.12 45.05 45.29 1000 45.02 45.35 300 0.56% 3.17%
Interpublic Group of 22.83 -1.13% -0.26 4053332 23.02 22.40 23.03 200 21.50 24.88 100 -1.72% 10.66%
JETBLUE AIRWAYS 19.22 0.73% 0.14 2827691 19.12 19.04 19.34 500 19.00 19.43 3700 2.84% 19.68%
Jack in the Box 77.52 -0.31% -0.24 268423 77.51 76.59 77.77 200 77.32 81.12 400 -0.86% -0.14%
Kohl's Corp 48.57 -0.06% -0.03 2593094 48.59 48.23 49.04 100 47.00 48.99 500 0.94% -26.79%
Kroger 21.66 0.09% 0.02 6487359 21.64 21.52 21.73 1300 21.50 22.22 1000 -0.46% -21.24%
L Brands 26.37 -0.08% -0.02 3448804 26.31 25.94 26.48 1000 24.90 28.00 200 3.53% 2.73%
LAMAR ADVERTISING A 80.01 -0.03% -0.02 174708 80.02 79.65 80.18 100 72.05 84.00 100 -0.84% 15.65%
LEON'S FURNITURE 15.19 0.00% 0.00 1769 15.20 15.00 15.26 200 15.00 15.20 200 1.27% 1.06%
Las Vegas Sands Co. 64.33 0.22% 0.14 4728500 63.95 63.33 64.50 100 62.00 64.78 400 2.76% 23.59%
Liberty Global 27.42 7.53% 1.92 6431882 25.50 25.50 27.84 200 24.99 27.51 200 3.16% 32.85%
Liberty Global 28.10 8.04% 2.09 5619749 25.94 25.94 28.62 200 25.59 27.95 600 3.38% 31.68%
Live Nation Entertai 70.59 0.37% 0.26 1045407 70.02 69.64 70.81 100 46.00 99.00 300 1.02% 43.33%
LiveRamp Holdings 50.44 -0.16% -0.08 353860 50.43 49.93 50.69 100 50.25 54.00 100 4.30% 30.57%
Loblaw Companies 66.91 0.00% 0.00 319648 66.96 66.75 67.23 1200 66.90 67.13 100 -1.01% 9.49%
Lowes Companies 103.75 -1.12% -1.18 5149568 104.06 103.34 104.30 1000 103.76 104.48 500 -1.07% 12.33%
MADISON SQU.GARD.(NE 285.10 -0.65% -1.87 92177 286.01 284.42 286.66 100 206.10 285.02 700 -0.50% 6.50%
MGM Resorts Internat 28.76 -0.35% -0.10 6284567 28.24 28.12 28.93 500 28.03 29.00 500 -0.10% 18.55%
Macy's Inc 21.55 0.14% 0.03 6465479 21.37 21.09 21.60 2000 21.55 21.79 100 0.70% -27.64%
Marriott Vacat.World 96.88 0.13% 0.13 216698 96.46 96.06 97.70 1700 96.88 96.90 1500 -0.45% 37.40%
Matthews Internation 33.75 -0.27% -0.09 62222 33.88 33.53 34.05 500 32.75 33.75 100 0.72% -16.91%
McDonald's 215.91 1.03% 2.20 2261628 214.08 213.33 215.95 400 215.92 216.48 1000 1.51% 21.59%
McKesson 139.68 0.76% 1.05 999031 137.84 136.51 139.89 100 135.72 157.00 100 -2.88% 26.44%
Meredith Co. 53.19 -1.43% -0.77 240242 53.86 52.94 53.99 1400 53.19 54.28 100 -3.64% 2.41%
Metro 49.57 -0.14% -0.07 218145 49.62 49.43 49.85 200 49.44 49.71 200 -0.12% 4.71%
Morningstar 156.32 1.19% 1.84 86098 154.18 154.18 156.94 100 156.00 156.01 300 3.52% 42.32%
NORTH WEST CO. (VV,+ 29.65 -0.30% -0.09 47620 29.75 29.61 29.85 100 29.62 29.73 200 -1.46% -5.63%
Netflix 325.21 -10.27% -37.23 31305899 323.76 320.30 329.85 200 324.65 325.00 200 -14.31% 21.50%
New York Times 'A' 34.75 -0.94% -0.33 828482 34.99 34.52 35.16 100 31.75 37.68 100 -0.37% 55.90%
News Co. 13.66 0.96% 0.13 794285 13.55 13.50 13.69 100 13.17 13.58 200 0.15% 18.27%
Nielsen Holdings 23.56 0.90% 0.21 2245282 23.23 23.10 23.57 100 19.51 27.00 200 3.06% 0.99%
Nordstrom 29.37 -1.38% -0.41 3512624 29.74 29.27 29.75 100 28.90 29.87 100 -3.93% -36.99%
O'Reilly Auto 403.19 0.89% 3.55 907009 392.47 385.52 403.67 100 370.01 403.67 100 2.47% 17.09%
Office Depot 1.99 -1.49% -0.03 3177539 2.05 1.97 2.05 4600 1.99 2.00 14900 -4.78% -22.87%
Omnicom Group 81.35 -0.27% -0.22 3386795 80.98 79.92 81.63 100 76.11 88.00 100 -2.75% 11.07%
Papa Johns Intl 45.64 0.95% 0.43 582566 45.24 44.51 45.94 400 43.00 46.00 400 -0.07% 14.64%
Parkland Fuel 44.02 0.07% 0.03 443233 44.03 43.77 44.17 100 43.85 44.05 1000 2.11% 24.56%
Penn National Gaming 18.43 -0.11% -0.02 803453 18.29 18.25 18.83 1000 16.55 21.00 300 3.19% -2.12%
Penney , J.C. 1.08 -5.26% -0.06 3684971 1.12 1.07 1.12 5000 1.06 1.14 57600 -6.09% 3.85%
Pier 1 Imports 3.90 -16.31% -0.76 427161 4.66 3.88 4.66 4300 3.85 4.80 100 -37.50% -36.23%
Qurate Retail 12.66 1.28% 0.16 3430213 12.50 12.43 12.67 11700 12.65 13.00 200 3.69% -35.14%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% -
Regis Co. (Minn.) 17.99 -0.88% -0.16 291298 18.15 17.88 18.38 6300 17.98 17.99 5000 0.90% 6.14%
Reitmans (Canada) 2.87 3.99% 0.11 19140 2.85 2.85 2.89 700 2.83 2.89 1000 - -26.97%
Rent -A- Center 26.36 -0.42% -0.11 1493757 26.52 25.92 26.70 100 25.11 26.65 1000 -4.25% 62.82%
Rite Aid Co. 7.19 -7.70% -0.60 3232943 7.76 7.15 7.83 100 7.10 8.11 5000 -20.46% 915.11%
Rollins 37.90 0.26% 0.10 672632 37.77 37.70 38.10 100 33.50 39.57 1100 1.69% 4.99%
Ross Stores 107.04 -0.23% -0.25 2218805 107.38 106.37 107.63 200 106.00 107.84 100 4.02% 28.65%
Royal Caribbean Crui 111.00 -0.68% -0.76 1955624 111.36 110.24 111.91 100 110.00 115.00 300 0.54% 13.51%
Ryman Hospitality Pr 75.87 -0.34% -0.26 186720 75.95 74.80 76.03 100 74.78 78.75 100 -1.00% 13.77%
S&P Global Inc 241.11 0.29% 0.69 865736 240.62 239.86 242.41 100 221.65 241.11 6000 1.12% 41.88%
SEARS 0.31 -3.12% -0.01 370430 0.32 0.31 0.34 - - - - -17.11% 15.01%
Sally Beauty 12.30 0.08% 0.01 1848738 12.26 12.08 12.48 500 11.76 13.50 100 4.86% -27.86%
Scholastic Co. 32.93 0.98% 0.32 53679 32.60 32.44 32.95 100 32.87 43.08 100 0.80% -18.21%
Scientific Games Co. 18.47 -4.15% -0.80 1489293 19.16 18.34 19.32 200 18.00 22.49 100 -6.58% 3.30%
Service Co. Internat 47.36 0.89% 0.42 390488 46.97 46.76 47.42 200 46.54 47.30 200 0.47% 17.64%
Shaw Communications 25.70 0.39% 0.10 1158399 25.57 25.57 25.84 200 25.69 25.74 2800 -3.60% 4.01%
Shutterfly 50.66 0.08% 0.04 640042 50.60 50.56 50.71 100 50.00 50.67 100 0.22% 25.83%
Signet Jewelers 18.75 2.07% 0.38 1237416 18.36 18.15 18.97 900 16.97 19.25 500 6.47% -40.98%
Six Flags Entertainm 53.38 -0.50% -0.27 800906 53.58 52.69 53.58 100 47.18 60.00 200 -1.46% -4.04%
Skywest 60.71 0.71% 0.43 127967 60.13 59.76 60.83 100 56.50 61.61 600 0.51% 36.52%
Sothebys 58.29 -0.22% -0.13 190857 58.44 58.19 58.98 100 57.52 58.30 3800 0.76% 46.68%
Southwest Airlines 52.44 0.27% 0.14 2969491 52.17 51.90 52.73 800 51.75 52.95 1300 1.16% 12.82%
Starbucks 91.50 1.39% 1.25 6471383 90.33 89.95 91.54 300 91.51 91.89 500 2.73% 42.08%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% -
Strategic Strayer Ed 188.04 4.40% 7.93 211773 179.45 179.45 188.34 100 178.00 192.69 200 3.08% 65.79%
Superior Plus Corp 13.35 0.53% 0.07 621195 13.27 13.23 13.35 500 13.25 13.35 400 -1.55% 37.91%
Sysco 71.88 0.18% 0.13 1637035 71.78 71.11 71.98 200 69.00 80.00 100 -0.14% 14.71%
TARGET CORP 88.50 0.73% 0.64 3847940 87.51 87.03 88.52 300 88.50 89.98 300 2.35% 33.91%
TJX COMPANIES 55.22 -1.92% -1.08 5754952 55.81 54.92 55.97 300 55.15 58.00 100 -1.15% 23.42%
TORSTAR CORP. CL.B 0.87 -1.14% -0.01 3133 0.87 0.87 0.87 1500 0.86 0.89 500 1.16% 10.13%
Tailored Brands 5.24 -2.96% -0.16 1828767 5.39 5.24 5.42 300 5.16 5.57 100 -11.34% -61.58%
Tegna Inc 15.35 0.79% 0.12 1017255 15.19 15.10 15.36 9800 15.34 23.57 100 -1.60% 41.21%
Thomson Reuters Co. 89.05 0.80% 0.71 429254 87.86 87.84 89.29 100 88.91 89.33 100 2.04% 35.07%
Tiffany & Co 93.16 -0.14% -0.13 1216745 92.28 92.00 93.43 400 91.69 97.48 1000 -1.03% 15.71%
Tractor Supply 112.23 1.01% 1.12 1386010 111.03 110.00 112.66 100 112.26 116.00 200 1.55% 34.50%
Ulta Beauty 366.21 -0.05% -0.18 518659 363.55 363.55 368.72 100 365.50 369.00 100 5.54% 49.57%
United Airlines Hold 95.28 0.53% 0.50 3300545 94.32 93.88 95.48 300 94.90 95.40 300 6.48% 13.79%
United Natural Foods 9.26 -2.53% -0.24 597871 9.53 9.23 9.55 100 8.05 9.80 1000 -1.38% -12.56%
Urban Outfitters 22.74 -2.28% -0.53 1534633 23.25 22.71 23.31 200 22.55 22.96 500 -2.74% -31.51%
VIACOM 'B' 30.58 -1.48% -0.46 3419855 31.02 30.51 31.02 100 30.05 30.95 100 -3.56% 18.99%
Vail Resorts 228.69 -0.44% -1.00 277484 229.02 226.50 229.80 100 189.90 235.95 100 0.37% 8.48%
WESTJET AIRLINES VTG 30.70 -0.03% -0.01 747790 30.70 30.68 30.74 200 30.68 30.73 700 -0.10% 70.56%
WILEY(JOHN)+SONS A D 44.90 0.18% 0.08 140457 44.81 44.37 45.10 100 44.00 44.91 2500 0.22% -4.41%
WYNDHAM DESTINATIONS 46.24 -0.28% -0.13 521789 46.43 45.89 46.43 100 43.01 51.80 100 0.70% 29.02%
Wal-Mart Stores 114.72 0.10% 0.12 3224798 114.35 113.74 114.78 1000 114.73 114.97 500 0.70% 23.16%
Walgreens Boots Alli 54.82 0.55% 0.30 4249271 54.30 53.82 54.96 400 54.60 54.96 200 -1.44% -19.77%
Walt Disney Company 141.63 -0.66% -0.94 8035481 142.46 140.17 142.46 500 141.63 141.93 300 -1.34% 29.17%
Weight Watchers Intl 25.20 5.18% 1.24 2283298 23.93 23.78 25.20 800 25.00 25.25 100 6.46% -34.63%
Wendys 19.30 0.99% 0.19 1606954 19.16 19.01 19.32 500 19.10 19.40 3700 -0.72% 23.64%
Weston, George 99.99 -0.37% -0.37 172765 100.15 99.36 100.44 100 99.88 100.24 100 -1.51% 11.04%
Williams-Sonoma 69.60 0.06% 0.04 1215327 69.55 68.91 70.06 100 55.70 84.50 200 9.18% 37.96%
Wynn Resorts 135.09 -0.59% -0.80 865695 135.44 134.37 135.73 300 135.09 137.78 500 3.40% 36.58%
Yum! Brands 113.06 1.15% 1.29 1183444 112.23 112.00 113.37 100 107.50 113.99 400 1.40% 23.00%
eBay 39.77 1.90% 0.74 27081621 41.10 39.02 42.00 400 39.78 39.99 1000 0.43% 41.68%