06.07.2020 22:41:33
DJ US CONS.SERV. PR
1222.63
USD
32.8400
2.76%
06.07.2020 22:20
 
Chart
Kursdaten
Kurs 1222.63 Eröffnung 1195.95
Diff. absolut 32.84 Tages-Hoch 1222.72
Diff. % 2.76 % Tages-Tief 1195.95
Volumen 776697342 Umsatz -
Schlusskurs vom 03.07.2020 1189.79 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 06.07.2020 / 22:20
Währung USD Aktualisierungsstand 06.07.2020 / 22:41
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 3.67% 1219.2 801.5
1 Woche 2.36% 1211.5 1127.4
1 Monat 3.24% 1211.5 1114.9
3 Monate 31.78% 1211.5 877.8
6 Monate 2.51% 1219.2 801.5
1 Jahr 6.36% 1219.2 801.5
3 Jahre 43.04% 1219.2 801.5
0.33
SMI
27.26
26.51
3.67
SMI
-10.68
SMI
-3.42
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":3.67,"chartHeight":13.257599675944,"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":-3.42,"chartHeight":12.936136629781,"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":-10.55,"chartHeight":18.068917584585,"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":-9.5,"chartHeight":17.59124577732,"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":-3.98,"chartHeight":13.62708342454,"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":-3.89,"chartHeight":13.522865143784,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 06.07.2020 22:41:32
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
Aarons 45.04 0.69% 0.31 549789 46.23 44.30 46.23 600 42.86 46.14 600 1.38% -21.68%
Abercrombie & Fitch 11.04 1.94% 0.21 2030138 11.15 10.65 11.47 2600 10.67 11.02 300 9.84% -37.36%
Adtalem Global Educa 31.96 1.46% 0.46 249879 32.13 31.62 32.19 200 30.05 32.24 100 1.29% -9.92%
Advance Auto Parts 138.96 -2.03% -2.88 838898 144.15 138.25 144.31 200 131.01 140.22 200 -0.75% -11.44%
ALASKA AIR GROUP 37.08 1.62% 0.59 2126174 37.34 36.03 37.90 200 36.80 37.12 3700 2.85% -46.14%
Alimentation Couche- 43.37 0.18% 0.08 1205484 43.82 43.11 43.82 300 43.30 43.41 1200 2.58% 5.05%
Amazon Com 3057.04 5.77% 166.74 6806173 2934.97 2930.00 3059.88 100 3063.61 3067.00 100 4.93% 56.42%
AMC Networks A 23.22 0.26% 0.06 732150 23.62 22.68 23.92 200 22.00 24.00 1200 -5.08% -41.37%
Amer. Eagle Outfitte 11.32 2.72% 0.30 4475308 11.27 11.05 11.55 900 11.33 11.38 100 -0.54% -25.03%
AmerisourceBergen Co 100.72 0.63% 0.63 974995 100.91 99.91 101.46 100 99.75 102.67 100 -0.58% 17.73%
Ascena Retail Group 1.41 12.80% 0.16 814787 1.33 1.28 1.44 500 1.34 1.40 100 -17.76% -83.69%
Autonation 37.77 1.86% 0.69 740847 37.80 37.17 38.05 100 36.26 45.34 100 2.09% -23.75%
Autozone 1137.38 -1.01% -11.59 229022 1157.57 1133.62 1160.00 100 1070.00 1159.99 100 4.14% -3.55%
Avis Budget Group 26.92 3.86% 1.00 4850341 27.54 26.22 27.74 200 26.81 27.08 100 16.34% -19.60%
Bed Bath & Beyond 10.76 -0.46% -0.05 9219386 11.20 10.71 11.32 100 10.78 10.79 18500 14.09% -37.51%
Best Buy 87.70 0.29% 0.25 2049991 89.00 87.07 89.73 300 87.70 87.95 100 3.23% -0.40%
BIG LOTS 40.06 -0.77% -0.31 1097453 41.40 39.60 41.54 700 39.67 40.06 800 19.26% 40.56%
Booking Holdings 1703.76 2.02% 33.78 440415 1706.19 1680.17 1738.00 100 1690.01 1717.37 100 3.38% -18.69%
Brinker Internationa 22.96 3.66% 0.81 3754725 22.82 21.23 23.07 3500 22.35 23.00 200 -5.38% -47.26%
Buckle 16.81 4.74% 0.76 630653 16.49 16.24 16.90 800 15.42 17.74 900 5.94% -40.64%
Cablevision Systems 34.87 - - - - - - 127400 34.87 34.89 101900 0.29% 0.00%
Canadian Tire 120.50 1.64% 1.94 398143 120.00 119.57 122.14 100 120.24 120.78 100 1.86% -15.16%
Cardinal Health 51.74 -0.12% -0.06 2284124 52.22 51.30 52.46 100 50.81 52.17 100 -0.13% 2.41%
Carmax 90.38 1.30% 1.16 1244831 90.58 89.57 91.69 300 89.11 90.87 100 -0.41% 1.77%
Carnival 15.61 -1.70% -0.27 34061228 16.04 15.11 16.22 800 15.58 15.60 900 -0.75% -68.76%
Caseys General Store 150.93 0.81% 1.21 281160 151.81 149.84 153.11 100 150.93 151.10 900 2.11% -5.83%
Cato Co. 8.30 1.10% 0.09 340098 8.38 8.11 8.45 600 7.98 8.37 600 0.24% -52.82%
Charter Communicatio 526.29 1.66% 8.60 809915 525.56 520.48 527.16 100 496.26 625.00 100 1.50% 6.72%
Cheesecake Factory 22.03 2.18% 0.47 2986918 22.27 21.12 22.45 1300 21.70 22.05 800 -1.87% -44.52%
Chemed Co. 479.55 2.61% 12.19 184976 472.19 468.18 483.98 100 401.61 481.85 100 3.86% 6.40%
Chicos Fas 1.37 3.01% 0.04 1429674 1.37 1.30 1.38 300 1.32 1.37 100 4.72% -65.09%
Childrens Place 37.19 2.00% 0.73 635089 37.57 36.31 38.73 200 36.43 39.00 100 -2.25% -41.68%
Chipotle Mexican Gri 1125.92 6.58% 69.47 665743 1066.60 1061.25 1129.38 100 1119.00 1137.77 200 0.72% 26.20%
Choice Hotels Intern 82.18 1.39% 1.13 321243 83.29 81.11 83.29 100 78.32 83.50 200 3.86% -21.64%
CHORUS AVIAT.(VOT.+V 2.82 -2.76% -0.08 655260 2.90 2.82 2.92 7100 2.82 2.83 5600 -1.02% -64.15%
Cinemark Holdings 12.59 2.61% 0.32 4232544 12.53 12.26 13.03 1100 12.51 12.59 200 -0.81% -63.75%
Cineplex 8.03 -5.53% -0.47 2073426 9.00 8.02 9.01 700 8.03 8.04 1500 -15.42% -74.89%
Cogeco Cable 99.63 -0.56% -0.56 166823 100.76 97.99 100.99 100 99.47 100.12 100 2.07% -11.49%
Comcast Corp 40.33 2.75% 1.08 17517800 39.80 39.65 40.37 200 40.30 40.38 400 1.76% -12.72%
Comcast Co. 58.00 - - - - - - 100 57.74 58.00 100 -4.64% 0.00%
Copart 84.92 1.26% 1.06 1108300 84.87 84.55 85.67 300 84.41 85.27 300 2.90% -7.79%
Corus Entertainment 2.71 -3.90% -0.11 711137 2.88 2.70 2.88 500 2.71 2.75 39300 -3.42% -46.99%
Costco Wholesale 311.49 1.88% 5.75 2319877 307.53 307.24 311.56 500 311.01 311.77 100 1.73% 4.02%
Cracker Barrel Old C 107.36 1.35% 1.43 517094 107.31 103.42 107.85 300 104.01 107.36 100 -2.72% -31.10%
CVS Health 64.93 0.36% 0.23 5277305 65.06 64.54 65.40 100 64.62 65.04 100 1.06% -12.91%
Darden Restaurants 74.99 0.28% 0.21 3023161 75.63 72.80 76.00 200 74.30 75.99 400 0.25% -31.40%
Delta Air Lines 28.44 2.60% 0.72 27190289 28.24 27.28 28.63 300 28.27 28.30 1000 -1.04% -52.60%
Dicks Sporting Goods 40.89 0.32% 0.13 1733138 41.64 40.66 41.87 100 40.90 41.12 500 0.82% -17.64%
Dillard's A 24.28 -0.53% -0.13 527620 24.99 23.58 25.04 200 23.62 24.40 100 -1.73% -66.78%
Discovery Comm 'A' 21.24 2.16% 0.45 5083605 21.27 20.73 21.37 1300 20.92 21.39 1400 -2.21% -36.50%
Discovery Communicat 19.22 1.53% 0.29 2041662 19.23 18.91 19.50 300 18.95 19.59 100 -1.76% -37.91%
Dish Network Co. 33.50 1.33% 0.44 2350281 33.68 32.98 34.20 300 33.51 33.99 900 -2.39% -6.79%
Dolby Laboratories 66.69 1.09% 0.72 263988 67.06 66.56 67.45 100 60.00 71.89 100 -0.39% -4.11%
Dollar General 187.14 -1.24% -2.34 1751775 190.54 186.09 190.82 200 187.00 187.92 100 -0.62% 21.48%
Dollar Tree 89.78 -4.09% -3.83 3403015 94.98 89.27 95.24 1000 89.86 90.00 300 0.54% -0.47%
Dollarama 45.47 0.18% 0.08 1366928 45.76 45.28 45.83 100 45.41 45.50 600 1.82% 1.70%
Domino s Pizza 385.00 2.92% 10.91 669048 378.00 376.21 387.01 100 375.00 388.45 100 0.10% 27.34%
eBay 56.17 3.33% 1.81 9864318 55.49 54.94 56.97 200 56.17 56.85 300 10.04% 50.54%
Empire Co. 33.33 0.09% 0.03 810966 33.40 33.10 33.61 12600 33.20 33.41 100 2.02% 9.32%
Expedia Group 87.34 2.89% 2.45 4333082 88.59 83.99 89.82 400 85.81 88.90 100 2.62% -21.50%
Express 1.38 -2.82% -0.04 1609107 1.47 1.34 1.47 18300 1.35 1.38 1100 -7.19% -70.84%
FactSet Research Sys 338.76 0.85% 2.86 226954 339.07 337.96 343.14 100 300.10 340.93 100 -1.83% 25.20%
Foot Locker 29.62 0.75% 0.22 1487622 30.10 29.18 30.77 500 29.51 29.69 500 0.17% -24.60%
Fox Corp A 26.50 -0.23% -0.06 5068550 27.01 26.12 27.29 1000 25.91 27.00 200 -1.37% -28.35%
Gamestop 'A' 4.24 -1.17% -0.05 2132576 4.31 4.19 4.34 15000 4.21 4.26 1500 -3.81% -29.44%
Gap 12.51 1.87% 0.23 14250429 12.62 12.29 12.79 2100 12.41 12.55 100 20.87% -30.54%
Genesco 21.05 -1.22% -0.26 206940 22.24 20.64 22.31 700 10.00 21.67 4100 9.11% -55.53%
GRAHAM HOLDINGS 349.25 3.71% 12.48 48243 343.66 338.37 350.75 100 282.51 352.46 100 4.37% -47.30%
GREAT CANADIAN GAMIN 26.61 1.68% 0.44 140057 26.43 26.30 26.69 100 26.50 26.65 200 -3.61% -39.20%
Group 1 Automotive 64.90 0.73% 0.47 210884 66.12 63.81 66.62 400 61.70 65.24 400 9.78% -35.57%
Guess? 9.69 -0.31% -0.03 857342 10.02 9.42 10.08 2200 9.51 9.91 2200 3.74% -56.57%
H & R Block 14.41 3.37% 0.47 4540462 14.21 13.88 14.49 200 14.00 14.55 100 -1.13% -40.63%
HERC HOLDINGS INC. D 31.06 2.98% 0.90 268030 31.24 29.97 31.24 1000 31.00 32.00 100 6.84% -38.37%
Hillenbrand 26.76 1.21% 0.32 208968 27.26 26.23 27.27 600 25.11 27.16 600 2.72% -20.62%
Home Depot 249.55 0.42% 1.05 3127837 250.27 247.04 251.50 300 249.50 249.58 100 1.27% 13.79%
Hyatt Hotels Co. 52.34 1.45% 0.75 1372910 53.40 51.34 54.14 100 50.80 52.50 400 4.92% -42.49%
Interpublic Group of 17.36 1.76% 0.30 5024217 17.46 17.21 17.73 1600 16.52 17.49 1600 3.65% -26.15%
Jack in the Box 75.79 2.93% 2.16 433984 74.82 73.53 75.88 100 75.69 75.80 700 5.41% -5.64%
JETBLUE AIRWAYS 11.01 3.19% 0.34 12172694 10.88 10.64 11.19 1900 10.96 10.98 5500 0.00% -43.00%
Kohl's Corp 20.98 1.94% 0.40 6322140 21.10 20.41 21.40 6000 20.94 21.03 600 3.37% -59.61%
Kroger 33.73 0.69% 0.23 7069983 33.62 33.51 33.82 500 33.58 33.73 1900 2.20% 15.56%
L Brands 15.62 3.38% 0.51 4866463 15.55 15.27 16.00 200 15.43 15.74 1900 6.94% -16.61%
LAMAR ADVERTISING CO 65.52 -1.43% -0.95 551676 68.19 64.94 68.19 3300 65.51 65.55 300 -1.12% -25.53%
Las Vegas Sands Co. 47.07 1.58% 0.73 7280573 47.60 45.64 48.37 100 46.25 47.10 300 3.00% -32.88%
LEON'S FURNITURE 14.07 -1.26% -0.18 5239 14.50 13.82 14.50 300 13.93 14.26 200 7.06% -14.52%
Liberty Global 23.28 3.42% 0.77 912139 22.84 22.75 23.32 100 22.77 24.22 200 3.14% -1.01%
Liberty Global 22.79 3.59% 0.79 1647752 22.37 22.19 22.83 1300 22.26 23.40 1300 2.90% 0.94%
Live Nation Entertai 45.46 0.22% 0.10 2914109 46.79 44.59 46.79 100 45.40 45.44 100 2.69% -36.53%
LiveRamp Holdings 45.38 1.66% 0.74 550383 45.55 45.16 46.47 100 42.82 47.22 100 -2.08% -7.14%
Loblaw Companies 67.49 1.17% 0.78 448332 66.88 66.38 67.74 200 67.40 67.60 100 2.10% -0.43%
Lowes Companies 135.76 0.04% 0.05 3671307 137.42 135.26 138.25 200 135.01 135.99 200 2.99% 13.32%
Macy's Inc 6.61 -2.79% -0.19 27726922 6.91 6.54 6.98 100 6.63 6.64 9200 4.62% -60.00%
MADISON SQUARE GAR.S 152.23 2.82% 4.17 205000 150.63 148.36 152.45 100 146.00 167.00 100 -1.33% -49.67%
Marriott Vacations W 86.91 3.90% 3.26 398954 84.85 83.15 87.29 100 79.00 120.00 100 4.00% -35.03%
Matthews Internation 18.62 0.70% 0.13 534170 18.90 18.48 19.03 11100 18.61 18.62 100 3.47% -51.56%
McDonald's 188.50 2.71% 4.98 3167718 186.00 184.14 188.72 100 188.23 188.99 100 0.42% -7.13%
McKesson 151.51 -0.80% -1.22 706371 154.43 150.38 154.82 200 136.58 154.00 100 0.95% 10.42%
Meredith Co. 15.04 2.52% 0.37 700966 15.13 14.76 15.21 1000 13.84 16.38 1100 1.95% -54.82%
Metro 56.86 1.41% 0.79 426330 56.23 55.93 57.25 1000 56.72 57.04 100 1.03% 4.63%
MGM Resorts Internat 16.71 -0.89% -0.15 19691453 17.48 16.21 17.53 600 16.58 16.65 300 0.96% -49.32%
Morningstar 150.13 2.81% 4.11 86901 146.27 146.27 150.93 200 149.81 150.14 700 1.48% -3.50%
Netflix 493.81 3.55% 16.92 7787082 480.77 479.80 499.50 200 493.40 494.91 100 2.36% 47.38%
New York Times 'A' 42.68 2.08% 0.87 1314624 42.33 42.09 42.76 100 42.12 44.00 100 -1.44% 29.97%
News B 12.21 0.91% 0.11 202050 12.36 12.11 12.40 100 0.01 15.99 200 2.80% -16.61%
Nielsen Holdings 15.04 2.17% 0.32 1696661 15.18 14.95 15.35 200 12.70 15.40 200 3.44% -27.49%
Nordstrom 15.83 2.13% 0.33 6084487 15.87 15.34 16.13 600 15.80 15.85 200 0.85% -62.13%
NORTH WEST CO. (VV,+ 30.76 0.82% 0.25 176473 30.71 30.19 30.95 100 30.66 30.82 400 2.21% 11.64%
O'Reilly Auto 425.84 -0.47% -2.01 502447 432.80 423.52 433.74 800 425.82 433.45 100 2.45% -2.38%
Omnicom Group 55.26 1.19% 0.65 1537508 55.62 54.60 55.93 100 52.52 55.95 200 3.43% -32.60%
Papa Johns Intl 83.19 -0.56% -0.47 590002 84.28 82.37 84.75 100 82.01 84.94 100 0.49% 32.48%
Parkland 33.13 -1.81% -0.61 303644 33.92 33.06 34.27 1200 33.03 33.23 400 4.07% -29.28%
Penn National Gaming 29.78 -3.72% -1.15 8903621 31.55 29.34 31.93 200 29.77 29.85 100 -2.43% 21.01%
Penney , J.C. 0.32 -5.88% -0.02 4232406 0.34 0.31 0.34 100 0.10 0.19 300 25.93% -69.64%
Perdoceo Education 16.54 3.38% 0.54 593895 16.29 16.21 16.73 100 15.81 17.31 100 5.68% -13.00%
Pier 1 Imports 0.29 123.25% 0.16 1100872 0.11 0.11 0.32 300 3.34 3.78 500 17.98% -97.97%
Qurate Retail A 9.77 -0.51% -0.05 1926088 9.98 9.74 10.01 400 4.60 10.75 300 10.03% 16.49%
Regis Co. (Minn.) 8.29 2.47% 0.20 674554 8.34 7.69 8.48 1100 7.78 8.39 2000 0.25% -54.73%
Reitmans (Canada) 0.07 - - - - - - 61000 0.02 0.02 13000 -40.00% -93.53%
Rent -A- Center 27.00 1.18% 0.32 332452 27.28 26.55 27.29 500 26.65 27.10 40000 2.58% -7.49%
Rite Aid 18.18 5.57% 0.96 5330260 17.50 17.31 18.62 900 18.17 18.20 200 5.71% 11.31%
Rollins 42.75 -0.72% -0.31 1095321 43.43 42.61 43.70 700 40.64 43.87 700 3.14% 29.86%
Ross Stores 90.14 1.76% 1.56 1903912 89.76 89.54 91.06 300 89.70 90.93 300 5.11% -23.91%
Royal Caribbean Crui 50.02 1.03% 0.51 13258091 50.29 47.89 51.49 2900 50.00 50.10 500 1.91% -62.92%
RS Legacy 0.02 - - - - - - 9900 0.15 0.18 15700 -68.33% 0.00%
Ryman Hospitality Pr 33.56 0.03% 0.01 585291 34.50 33.05 35.29 800 32.81 33.99 800 -2.39% -61.29%
S&P Global Inc 341.02 2.33% 7.77 1294524 338.60 337.60 344.05 100 315.28 375.00 100 1.66% 22.05%
Sally Beauty 13.47 2.98% 0.39 2090134 14.72 13.40 14.76 300 13.47 14.00 500 11.13% -28.33%
Scholastic Co. 28.89 0.07% 0.02 105741 29.44 28.32 29.44 1300 28.89 28.92 100 0.03% -24.92%
Scientific Games 16.47 1.35% 0.22 1152488 16.81 16.14 16.97 200 16.50 16.74 1700 10.54% -39.32%
SEARS 0.18 -6.74% -0.01 126547 0.18 0.17 0.20 - - - - 11.56% 10.92%
Service Corporation 39.70 1.20% 0.47 524529 39.85 39.26 39.93 700 37.01 40.49 700 0.08% -14.77%
Shaw Communications 22.28 -0.18% -0.04 1888162 22.38 22.24 22.51 20000 22.22 22.34 800 1.55% -15.29%
Signet Jewelers 10.57 -0.28% -0.03 1507976 11.00 10.27 11.07 300 10.24 10.59 1000 5.79% -51.24%
Six Flags Entertainm 19.87 1.85% 0.36 1787540 20.08 19.38 20.33 100 19.80 20.05 700 -1.86% -56.75%
Skywest 31.97 3.26% 1.01 399144 31.92 30.47 32.27 100 30.50 33.00 100 -1.15% -52.10%
Southwest Airlines 34.30 0.53% 0.18 16380365 34.72 33.15 34.88 200 34.19 34.23 200 3.49% -36.79%
Starbucks 75.44 2.25% 1.66 7220030 74.93 74.16 75.48 100 75.16 75.47 400 -0.09% -16.08%
Starwood Hotels & Re 77.05 - - - - - - 100 76.56 78.95 400 1.46% 0.00%
Strategic Strayer Ed 161.07 1.61% 2.55 156602 162.00 159.59 164.99 100 117.00 266.91 100 7.08% -0.24%
Superior Plus Corp 11.18 0.72% 0.08 354193 11.32 11.09 11.44 1000 11.15 11.20 4100 0.73% -11.62%
Sysco 53.76 -0.55% -0.30 2526936 55.15 53.48 55.54 100 53.51 53.89 100 -1.71% -36.80%
Tailored Brands 0.68 -3.68% -0.03 3986216 0.75 0.63 0.75 1700 0.67 0.70 18600 -24.33% -82.95%
TARGET CORP 119.24 0.10% 0.12 3616221 120.01 117.98 120.25 200 119.01 119.24 100 -0.58% -7.09%
Tegna Inc 10.95 1.30% 0.14 1735806 11.02 10.69 11.11 300 10.75 11.30 300 -0.92% -35.23%
The ODP Corp 21.23 -3.02% -0.66 2556439 22.39 20.77 22.49 1300 20.01 21.30 1000 -7.83% -20.11%
Thomson Reuters 92.00 0.16% 0.15 289941 92.24 91.53 92.60 4200 91.72 92.13 100 0.72% -1.12%
Tiffany & Co 122.91 0.56% 0.69 1036779 122.80 122.22 123.16 100 116.01 124.23 900 1.55% -8.55%
TJX COMPANIES 52.64 1.72% 0.89 7237129 52.42 52.12 52.99 600 52.21 52.79 600 1.73% -15.25%
TORSTAR CORP. CL.B 0.62 0.00% 0.00 40564 0.63 0.62 0.63 6184500 0.62 0.63 80500 0.00% 44.19%
Tractor Supply 133.76 0.99% 1.31 586517 134.26 132.92 134.50 200 133.76 133.85 2000 1.25% 41.75%
Ulta Beauty 209.00 2.66% 5.41 978902 207.15 204.33 209.43 100 208.07 209.00 600 4.84% -19.57%
United Airlines Hold 35.21 3.13% 1.07 46126631 34.76 33.52 35.41 100 35.13 35.16 1100 -1.59% -61.24%
United Natural Foods 18.54 1.98% 0.36 978013 18.50 18.42 19.01 100 18.44 18.69 200 0.11% 107.53%
Urban Outfitters 16.61 8.28% 1.27 3640070 15.75 15.70 16.74 5400 16.42 16.97 100 -2.97% -44.76%
Vail Resorts 185.81 1.64% 3.00 250519 185.46 182.61 186.90 1000 179.80 187.20 1000 0.04% -23.78%
VIACOM 'B' 24.22 - - - - - - 1600 24.40 24.69 1000 0.37% 0.00%
ViacomCBS 'B' 23.69 1.89% 0.44 9220337 23.79 23.28 23.94 700 23.78 23.80 1800 1.22% -44.60%
Wal-Mart Stores 118.89 -0.27% -0.32 7204643 119.80 118.22 119.87 200 118.70 118.88 200 -0.42% 0.31%
Walgreens Boots Alli 43.16 2.81% 1.18 8229184 42.65 42.63 43.81 500 43.04 43.27 200 -0.14% -28.80%
Walt Disney Company 114.43 2.01% 2.25 11877221 113.83 112.90 114.53 200 114.35 114.42 100 0.74% -22.44%
Wendys 22.74 3.88% 0.85 2900755 22.23 22.11 22.88 900 22.56 22.74 100 4.59% -1.44%
Weston, George 101.09 1.80% 1.79 147459 99.18 98.85 101.67 100 100.68 101.44 100 2.13% -3.61%
WILEY(JOHN)+SONS A D 36.77 -2.31% -0.87 339193 37.90 36.62 38.00 100 36.51 38.59 800 -3.44% -22.42%
Williams-Sonoma 84.00 0.96% 0.80 802070 84.83 83.55 84.88 400 83.31 84.71 400 -0.60% 13.29%
WW Intl. 26.32 2.55% 0.66 899405 26.29 25.76 26.85 200 26.24 26.40 600 2.80% -32.84%
WYNDHAM DESTINATIONS 29.57 1.58% 0.46 958610 30.07 28.64 30.16 1000 29.02 29.57 100 4.26% -43.68%
Wynn Resorts 76.70 -0.80% -0.62 5902866 79.73 74.67 80.99 1000 76.27 76.65 100 5.11% -44.32%
Yum! Brands 88.51 2.25% 1.95 1267449 87.65 86.38 88.75 400 88.41 88.98 400 0.65% -14.07%