13.12.2019 06:45:30
DJ US INDUSTRIALS
810.70
USD
6.3900
0.79%
12.12.2019 23:29
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 11.12.2019 804.31 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 12.12.2019 / 23:29
Währung USD Aktualisierungsstand 13.12.2019 / 06:45
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 30.30% 815.6 603.9
1 Woche 1.88% 812.1 797.9
1 Monat 1.00% 815.6 786.5
3 Monate 4.15% 815.6 729.2
6 Monate 8.54% 815.6 723.3
1 Jahr 23.72% 815.6 578.9
3 Jahre 36.54% 815.6 578.9
21.67
13
SMI
30.3
23.99
SMI
-12.96
-10.68
SMI
2017
2018
2019
{"2017":{"performance":21.67,"chartHeight":21.348668215004,"year":2017,"ID_NOTATION":"420527"},"2018":{"performance":-12.96,"chartHeight":19.006371223332,"year":2018,"ID_NOTATION":"420527"},"2019":{"performance":30.3,"chartHeight":22,"year":2019,"ID_NOTATION":"420527"}}
{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":23.99,"chartHeight":21.812097451465,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.49,"chartHeight":21.716128103741,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.6,"chartHeight":21.117939572423,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":17.04,"chartHeight":20.253454283402,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.22,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 13.12.2019 06:45:29
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 168.56 -0.11% -0.18 2872506 166.73 166.32 170.85 300 168.56 169.99 400 2.55% -11.54%
AAR Co. 45.03 0.20% 0.09 168465 44.90 44.74 45.15 100 37.59 50.00 100 0.87% 20.59%
ABM Industries 37.95 -0.47% -0.18 263648 38.16 37.83 38.52 300 37.83 39.00 100 0.77% 18.19%
Acacia Research Co. 2.97 -0.67% -0.02 72444 2.97 2.91 2.99 100 2.01 3.85 2300 1.37% -0.34%
Accenture 203.92 0.80% 1.62 1932584 202.16 201.24 204.43 400 203.92 226.00 100 2.04% 44.61%
Acuity Brands 133.13 1.21% 1.59 329670 132.07 131.51 133.21 100 96.50 140.00 100 -0.19% 15.82%
Aecom Technology Co. 43.35 1.24% 0.53 1281300 42.86 42.66 43.66 600 43.26 45.00 100 3.29% 63.58%
Aecon Group 17.40 1.69% 0.29 508384 17.14 17.13 17.57 600 17.40 17.51 300 -1.14% -1.19%
Aegion Co. 21.91 0.64% 0.14 93274 21.73 21.73 22.43 100 21.92 21.94 100 3.25% 34.25%
AG Growth Internatio 43.54 1.07% 0.46 76245 43.23 42.75 43.60 200 43.51 43.70 100 -0.71% -6.97%
AGCO Co. 78.09 1.96% 1.50 744634 76.18 75.91 78.21 100 44.22 84.00 100 2.60% 40.27%
Agilent Technologies 84.81 1.67% 1.39 1920881 83.49 83.17 84.98 100 62.00 86.00 100 4.02% 25.72%
Air Lease Co. 47.45 1.78% 0.83 389108 46.62 46.59 47.60 100 44.20 48.00 200 4.10% 57.07%
Alexander & Baldwin 20.98 0.14% 0.03 850788 20.93 20.93 21.34 300 21.03 24.41 100 -0.19% 14.15%
Alliance Data System 108.94 3.28% 3.46 1046502 106.00 105.92 109.11 100 100.39 109.50 200 5.17% -27.41%
AMETEK 99.30 0.64% 0.63 761012 98.79 98.25 99.83 400 93.08 118.50 100 1.66% 46.68%
Amphenol 'A' 108.02 1.97% 2.09 1285897 105.81 105.46 108.23 100 100.00 108.18 100 4.89% 33.33%
Anixter Internationa 89.85 0.56% 0.50 655784 89.15 88.91 90.34 400 82.43 90.18 100 1.18% 65.44%
AptarGroup 114.18 1.43% 1.61 406995 112.51 112.51 114.44 100 95.71 114.38 100 1.99% 21.38%
Arrow Electronics 85.12 2.20% 1.83 535017 83.05 82.95 85.17 3400 65.00 87.50 100 4.88% 23.45%
Astec Industries 40.68 1.22% 0.49 125622 40.12 40.01 41.06 1100 40.68 40.73 200 6.58% 34.75%
ATS Automation Tooli 20.16 -0.25% -0.05 173826 20.20 20.08 20.34 100 20.11 20.21 200 3.38% 40.10%
Automatic Data Proce 167.16 0.50% 0.83 1931103 166.26 165.23 167.55 100 167.74 168.66 1000 -0.71% 27.49%
Avnet 42.62 2.21% 0.92 444172 41.64 41.45 42.67 300 42.60 42.63 700 3.75% 18.06%
AVX Co. 20.54 1.13% 0.23 373599 20.30 20.28 20.62 200 19.62 20.61 100 0.64% 34.69%
Ball Corp 63.41 -0.72% -0.46 2216570 63.79 63.10 64.55 100 63.00 65.80 300 -4.13% 37.91%
Belden 55.28 2.35% 1.27 282861 54.12 53.69 55.97 100 45.15 55.48 100 4.28% 32.34%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 35.46 0.57% 0.20 389864 35.22 35.22 35.90 200 24.00 35.56 300 1.93% 67.42%
BLACK DIAMOND GRP LT 1.85 1.09% 0.02 22978 1.81 1.81 1.88 1200 1.85 1.89 3000 -1.07% -11.48%
Boeing 346.29 -1.06% -3.71 5981408 348.25 341.00 351.07 100 347.11 348.45 300 0.18% 7.38%
Bombardier 1.92 2.13% 0.04 3588288 1.89 1.88 1.93 54100 1.91 1.93 175300 -0.52% -5.42%
BOMBARDIER INC. CL. 1.95 2.09% 0.04 42612 1.91 1.90 1.96 7900 1.92 1.99 2700 -0.51% -6.25%
Brady Co. 57.54 0.10% 0.06 164203 57.54 57.21 58.08 100 57.42 57.75 100 0.37% 32.40%
Brinks 92.45 0.95% 0.87 195420 91.83 91.65 92.96 200 92.21 106.78 100 1.94% 43.00%
Broadridge Financial 119.55 0.56% 0.67 609693 118.69 118.62 120.47 100 118.17 132.00 100 -1.90% 24.21%
BWX Technologies 62.01 0.57% 0.35 484487 61.51 61.33 62.36 300 61.85 71.95 100 3.45% 62.20%
C.H. Robinson Worldw 77.98 2.75% 2.09 1229652 75.91 75.80 78.09 600 78.00 78.37 100 2.19% -7.27%
CAE 33.85 -0.29% -0.10 523130 33.81 33.78 34.07 100 33.78 33.93 1500 -1.20% 34.91%
Canadian National Ra 119.32 0.39% 0.46 1193989 118.67 118.27 119.88 100 119.13 119.70 100 1.94% 18.01%
Canadian Pacific Rai 329.24 0.71% 2.32 497898 326.02 324.25 329.71 300 328.00 330.00 6600 4.25% 35.91%
Carlisle Cos. 158.51 0.72% 1.14 320129 157.13 156.81 158.86 900 139.38 158.90 100 0.38% 57.69%
Caterpillar 146.78 1.93% 2.78 3716858 143.54 143.00 147.40 400 147.12 147.75 500 4.06% 15.51%
CCL Industries 57.08 -0.14% -0.08 270540 56.94 56.76 57.39 100 56.91 57.28 100 0.18% 14.02%
Celestica 10.39 2.97% 0.30 433982 10.07 10.06 10.52 400 10.36 10.47 400 2.97% -13.13%
Cimpress 118.89 -2.90% -3.55 239445 123.00 117.09 123.67 900 118.90 119.04 200 -4.72% 14.96%
Cintas 259.25 0.47% 1.20 432897 257.80 256.64 260.10 100 257.33 263.00 1000 1.79% 54.32%
Clean Harbors 83.68 0.01% 0.01 170996 83.61 82.73 84.27 100 55.00 83.87 100 0.66% 69.56%
Cognex Co. 53.99 2.94% 1.54 942366 52.29 51.96 54.07 100 48.85 55.00 400 8.26% 39.62%
CoreCivic 15.34 1.66% 0.25 1130522 15.13 15.13 15.48 600 15.14 15.69 100 3.23% -13.97%
Corelogic 41.59 0.85% 0.35 366518 41.29 41.13 41.82 700 33.00 50.00 600 0.05% 24.45%
CoStar Group 568.24 -2.12% -12.33 384721 580.00 566.63 585.03 100 568.00 568.24 600 -3.90% 68.45%
Covanta Co. 14.89 0.54% 0.08 889572 14.92 14.73 15.06 700 14.60 17.91 100 1.99% 10.95%
Crane Co 86.84 1.89% 1.61 253834 85.64 85.20 86.97 100 73.00 86.90 100 3.27% 20.31%
Crown 71.60 -0.78% -0.56 1217329 72.12 71.37 73.19 100 66.50 71.60 100 -5.58% 72.24%
CSX 72.28 0.77% 0.55 6627592 71.57 71.21 73.40 500 71.78 73.46 100 2.31% 16.34%
Cummins 184.88 1.52% 2.77 1195995 181.55 180.51 185.64 300 184.88 186.00 400 3.45% 38.34%
Curtiss-Wright Co. 143.21 0.72% 1.02 231740 142.25 141.57 143.34 100 129.91 143.42 100 3.39% 40.24%
Danaher 151.30 1.09% 1.63 73815317 149.35 149.07 153.02 300 143.25 160.00 100 2.79% 46.72%
Deere & Co 173.82 2.43% 4.12 2169000 169.50 168.62 174.16 200 174.15 179.90 100 5.61% 16.52%
DeLuxe Co. 50.50 0.28% 0.14 266692 50.25 49.84 51.02 100 50.44 53.65 1500 -1.46% 31.37%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Donaldson 57.15 1.28% 0.72 669218 56.42 56.15 57.21 100 46.79 59.50 1900 4.14% 31.71%
Donnelley & Sons , R 3.84 4.07% 0.15 498185 3.71 3.69 3.92 200 3.65 4.95 100 -0.52% -3.03%
Dover 114.48 1.16% 1.31 1071711 113.57 113.15 115.13 400 112.81 114.72 100 2.83% 61.35%
Eagle Materials 90.39 0.33% 0.30 216387 90.19 89.85 91.25 100 87.00 110.00 300 -1.91% 48.11%
Eaton Corporation 94.45 1.14% 1.06 2735221 93.50 93.07 94.64 1200 81.50 95.00 100 2.82% 37.56%
Ecolab 185.18 0.04% 0.07 895264 185.53 184.75 186.52 100 168.00 255.00 100 0.07% 25.67%
Emcor Group 88.32 0.35% 0.31 312461 88.24 87.33 89.34 100 81.01 93.23 100 2.13% 47.96%
Emerson Electric 76.97 1.64% 1.24 2496553 75.67 75.47 77.12 100 70.00 78.87 100 4.04% 28.82%
ENERPAC TOOL GROUP 26.20 2.75% 0.70 545625 25.66 25.52 26.38 200 15.00 26.24 100 8.62% 24.82%
EnerSys 74.39 1.97% 1.44 189175 72.98 72.52 74.52 100 74.11 80.00 100 4.94% -4.15%
ESCO Technologies 89.82 0.76% 0.68 120914 88.99 88.35 90.00 100 89.68 90.11 100 2.99% 36.19%
Euronet Worldwide 153.99 -0.44% -0.68 426317 154.32 153.50 155.97 800 153.94 154.00 300 -1.92% 50.41%
Expeditors Intl of W 76.32 2.54% 1.89 1013295 74.37 73.84 76.61 100 76.32 76.35 3400 4.35% 12.09%
Fastenal 37.65 3.91% 1.42 6002956 36.21 35.97 37.74 200 34.50 37.87 100 6.72% 44.00%
Fedex Corp 164.89 3.65% 5.81 2989271 159.31 158.75 165.82 300 165.02 166.89 100 7.11% 2.21%
Fidelity Nat Info 136.73 1.17% 1.58 2555249 134.87 134.59 137.13 100 132.00 181.55 100 -0.15% 33.33%
Finning Internationa 24.19 -0.33% -0.08 291479 24.26 23.83 24.49 200 24.07 24.26 100 2.76% 1.64%
Fiserv 115.18 0.50% 0.57 1934789 114.32 113.91 115.46 200 115.61 116.80 500 0.34% 56.73%
Flex Ltd 12.01 4.07% 0.47 5016772 11.53 11.48 12.03 600 11.05 12.24 300 9.24% 57.75%
Flir Systems 53.18 1.30% 0.68 558263 52.44 52.33 53.28 1400 53.13 53.17 1600 0.80% 22.14%
Flowserve 49.58 2.82% 1.36 997870 48.25 48.07 49.69 600 49.47 49.93 100 5.69% 30.41%
Fluor Corp 17.66 5.06% 0.85 2980139 16.93 16.88 17.73 1400 16.86 18.15 100 8.41% -45.16%
FORWARD AIR CORP. DL 70.00 0.81% 0.56 191259 69.23 69.00 70.41 200 70.00 70.03 200 0.86% 27.62%
FTI Consulting 109.72 -0.91% -1.01 173444 110.51 109.36 111.16 100 86.27 110.21 100 -1.56% 64.65%
GATX 83.72 1.39% 1.15 133826 82.44 81.97 84.07 100 83.61 86.30 100 3.47% 18.23%
General Dynamics 180.47 0.67% 1.20 1204687 180.00 179.39 182.67 500 180.56 184.00 400 -1.04% 14.80%
General Electric 11.44 4.28% 0.47 99933041 11.35 11.24 11.57 100 11.51 11.55 1200 6.02% 51.12%
Genesee & Wyoming 111.26 0.17% 0.19 772862 111.07 110.80 111.30 100 111.26 112.00 100 0.12% 50.31%
Genpact 41.14 0.46% 0.19 1015584 40.80 40.64 41.26 100 35.67 46.27 200 1.36% 52.43%
GEO Group REIT 14.19 2.01% 0.28 969290 13.92 13.91 14.29 200 14.16 14.58 100 6.61% -27.97%
Global Payments 175.07 0.16% 0.27 1718746 174.76 172.99 175.63 400 144.40 197.53 100 -1.05% 69.76%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% 0.00%
Graco 50.88 1.94% 0.97 671032 49.60 49.60 50.95 100 37.48 50.93 100 5.12% 21.58%
Grainger, W.W. 338.80 2.82% 9.28 475203 328.42 327.61 339.00 100 295.00 343.00 200 6.44% 19.99%
Granite Construction 27.58 4.83% 1.27 959727 26.49 26.28 27.61 200 17.56 30.92 100 6.40% -31.53%
Greif 45.22 1.89% 0.84 175540 44.57 44.30 45.61 100 30.56 53.36 100 4.85% 21.85%
Harsco Co. 22.60 3.81% 0.83 1047603 21.80 21.64 22.83 300 20.34 23.98 300 4.63% 13.80%
Heartland Express 21.09 0.31% 0.07 163759 20.99 20.89 21.34 300 21.08 21.09 200 3.31% 15.22%
Hexcel Co. 77.53 -1.55% -1.22 734561 78.54 77.40 79.00 200 76.50 79.80 300 -2.32% 35.21%
Honeywell Internatio 177.39 0.78% 1.38 2277640 176.34 175.20 178.16 400 177.41 180.00 100 1.94% 34.26%
Hub Group 50.42 1.82% 0.90 188641 49.56 49.13 51.06 4700 50.42 50.43 100 1.14% 36.01%
HUBBELL INC. DL-,01 147.66 0.82% 1.20 264136 146.54 146.31 147.87 100 147.38 170.67 100 0.63% 48.64%
Hunt (J.B.) Transpor 112.45 0.95% 1.06 1581417 111.40 110.81 113.29 200 64.18 112.46 100 -0.89% 20.86%
Huntington Ingalls I 254.55 0.32% 0.81 225895 253.69 253.62 256.28 100 203.97 300.00 100 1.00% 33.76%
IDEX 166.86 1.76% 2.89 349867 163.97 163.32 167.07 100 166.00 191.06 100 4.11% 32.16%
Illinois Tool Works 179.10 1.26% 2.23 921735 176.80 176.22 179.78 100 136.00 350.23 100 3.68% 41.37%
Ingersoll-Rand 134.39 1.04% 1.38 1449896 133.57 132.64 134.71 200 127.00 156.78 100 4.16% 47.31%
IPG Photonics Co. 143.20 3.29% 4.56 918876 138.85 137.55 143.98 500 136.10 143.84 200 2.16% 26.40%
Iron Mountain 32.73 0.18% 0.06 2765161 32.65 32.62 33.09 100 32.55 32.95 100 1.02% 0.99%
Itron 84.26 1.80% 1.49 233360 82.53 82.53 84.43 300 84.24 84.31 1000 3.48% 78.18%
ITT Corp 73.86 1.37% 1.00 603103 72.79 72.18 74.09 100 73.59 74.08 100 4.26% 53.01%
Jabil Circuit 40.44 1.61% 0.64 1143149 39.75 39.64 40.53 100 37.70 42.60 300 3.30% 63.13%
Jack Henry & Associa 146.79 0.86% 1.25 430612 145.45 144.88 147.05 100 135.10 146.80 900 -2.61% 16.02%
Jacobs Engineering G 90.02 2.19% 1.93 1980073 88.26 88.07 90.14 100 87.50 98.44 700 5.11% 53.99%
Johnson Controls Int 42.01 -1.62% -0.69 5562330 42.05 41.75 42.27 100 40.88 42.48 200 0.62% 41.69%
KAMAN CORP.-COM. DL 67.41 1.83% 1.21 165105 66.07 65.67 67.59 100 67.23 67.56 100 4.95% 20.18%
Kansas City Southern 151.86 -1.02% -1.56 1219112 152.93 151.79 154.63 100 130.40 156.00 100 1.00% 59.10%
KBR 30.15 2.48% 0.73 1204334 29.48 29.35 30.20 300 29.38 30.98 600 1.69% 98.62%
Kennametal 37.88 3.47% 1.27 668726 36.61 36.41 38.05 500 37.04 47.89 300 8.45% 13.82%
Kirby Co. 83.13 1.73% 1.41 293289 81.63 81.10 84.15 100 82.86 100.00 100 0.62% 23.41%
Knight-Swift Transpo 38.06 0.69% 0.26 1189279 37.84 37.30 38.22 100 29.19 45.00 200 5.25% 51.81%
Landstar Systems 112.82 0.40% 0.45 213087 112.27 111.65 113.92 200 112.72 112.83 1200 2.63% 17.93%
Lennox International 259.70 0.51% 1.32 301878 257.89 257.13 261.23 100 217.90 259.88 100 -0.70% 18.66%
Lincoln Electric 95.96 1.43% 1.35 237119 94.56 93.80 96.32 100 95.96 96.00 200 4.47% 21.70%
Littelfuse 188.48 1.26% 2.35 69062 185.75 185.25 189.64 200 188.48 188.66 400 2.71% 9.91%
Lockheed Martin 384.05 -0.57% -2.19 736539 386.00 383.45 387.79 200 384.25 385.99 300 -0.49% 46.67%
Louisiana Pacific Co 28.98 1.51% 0.43 1468502 28.57 28.51 29.09 100 29.05 31.50 1200 -0.89% 30.42%
Manitowoc 17.27 3.60% 0.60 704351 16.67 16.55 17.43 100 10.12 18.05 100 10.49% 16.93%
ManpowerGroup 97.16 1.29% 1.24 375407 95.40 95.22 97.38 100 65.43 116.00 100 4.08% 49.94%
Mantech Internationa 78.17 0.42% 0.33 105451 77.56 77.02 78.81 500 78.12 78.61 100 1.57% 49.48%
Martin Marietta Mate 275.03 1.03% 2.80 400999 272.74 272.19 275.22 900 228.00 278.75 100 0.86% 60.02%
Masco 47.42 2.15% 1.00 3500628 46.35 45.95 47.58 100 45.44 49.00 100 3.06% 62.18%
MDU Resources Group 28.85 -0.24% -0.07 1180669 28.92 28.69 29.23 100 24.99 33.50 600 -1.54% 21.02%
Meritor 24.71 3.22% 0.77 573170 23.86 23.74 24.79 500 23.00 25.46 2100 6.88% 46.13%
Mettler-Toledo Intl 775.42 1.71% 13.07 193824 762.42 762.42 778.15 5000 748.90 776.45 100 5.23% 37.10%
Moog 89.11 1.26% 1.11 118952 87.80 87.33 89.73 200 87.37 95.00 100 2.89% 15.01%
MSA SAFETY 127.15 0.31% 0.39 128753 126.25 124.30 127.93 100 127.00 148.05 100 1.56% 34.88%
MSC Industrial Direc 74.86 2.44% 1.78 692006 73.38 73.10 74.93 100 72.50 76.46 400 4.29% -2.68%
Mueller Industries 32.45 0.87% 0.28 167219 32.13 31.93 32.80 1000 32.18 32.54 300 1.85% 38.91%
Mullen Group 8.34 -0.12% -0.01 240051 8.35 8.34 8.46 400 8.28 8.40 1000 2.58% -31.70%
National Instruments 42.30 1.15% 0.48 714987 41.78 41.75 42.76 100 38.69 45.00 100 2.72% -6.79%
Navistar Internation 32.75 1.30% 0.42 302859 32.60 32.31 33.10 4600 28.00 37.52 100 4.30% 26.20%
Nordson Co. 163.00 -2.40% -4.00 719683 164.70 160.98 166.04 100 154.60 171.53 100 -1.79% 36.57%
Norfolk Southern 190.51 -0.26% -0.50 1819578 190.92 189.69 194.41 300 185.02 195.76 500 1.39% 27.40%
Northrop Grumman 345.90 -0.81% -2.81 737639 348.77 344.01 349.84 400 346.00 359.90 500 0.43% 41.24%
Old Dominion Freight 187.48 0.96% 1.78 560607 185.99 184.56 187.78 1400 187.41 187.49 300 1.97% 51.82%
Oshkosh Co. 93.95 1.69% 1.56 539266 92.32 91.83 94.27 100 77.03 95.00 100 4.76% 53.24%
Owens Corning 65.64 0.83% 0.54 766077 64.84 64.81 65.92 100 64.35 78.90 100 -0.71% 49.25%
Owens-Illinois 11.27 5.62% 0.60 2432079 10.71 10.60 11.35 400 10.50 15.00 100 11.03% -34.63%
Paccar Inc 82.95 1.90% 1.55 1646212 81.42 81.19 83.18 100 80.00 83.25 100 3.57% 45.20%
Packaging Corp of Am 112.18 0.56% 0.62 854473 111.96 111.19 113.41 100 95.00 125.00 100 -0.16% 34.41%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 209.30 1.43% 2.96 740770 206.00 204.75 209.84 100 176.99 211.00 100 4.96% 40.34%
Paychex 84.74 0.56% 0.47 1844385 84.15 83.75 85.08 100 85.00 87.60 1000 0.38% 30.07%
Pentair 45.97 1.03% 0.47 784217 45.66 45.32 46.23 200 39.00 54.45 100 3.40% 21.68%
PerkinElmer 95.85 1.63% 1.54 592376 94.39 94.00 96.38 100 95.75 97.35 400 3.25% 22.02%
Plexus Co. 78.32 1.08% 0.84 123440 77.44 77.07 78.76 4200 78.32 78.33 500 2.57% 53.33%
Quanex Building Prod 19.60 -0.76% -0.15 709663 19.26 18.86 19.94 4000 17.00 19.90 100 1.03% 44.22%
Quanta Services 41.55 3.41% 1.37 2010708 40.73 40.46 41.60 200 38.55 44.50 100 2.80% 38.04%
Quebecor 33.63 -0.59% -0.20 420024 33.73 33.48 33.99 100 33.53 33.78 4400 3.16% 17.01%
Raytheon 218.19 0.17% 0.37 944076 218.03 217.15 218.89 500 218.19 219.77 100 1.54% 42.28%
Regal-Beloit 84.64 1.61% 1.34 265454 83.40 83.16 85.18 300 77.77 85.80 500 3.28% 20.83%
Republic Services 88.58 -0.28% -0.25 1346418 88.76 88.08 88.88 300 88.60 92.28 100 0.37% 22.87%
Resources Connection 15.73 0.25% 0.04 133166 15.67 15.59 15.92 2600 15.73 15.74 100 0.96% 10.77%
RICHELIEU HARDWARE 26.98 -0.11% -0.03 52399 26.95 26.95 27.25 200 26.89 27.03 4800 1.09% 18.91%
Ritchie Brothers Auc 56.90 -0.96% -0.55 191763 57.31 56.90 57.64 100 56.83 57.21 100 -1.71% 27.41%
Robert Half Int 61.99 1.81% 1.10 911308 60.76 60.52 62.07 100 49.69 81.00 200 6.17% 8.37%
Rockwell Automation 205.47 1.09% 2.21 828897 202.86 201.50 205.69 100 160.98 249.00 100 4.60% 36.54%
Roper Technologies 346.75 0.01% 0.03 390220 347.23 345.00 350.18 100 288.20 347.54 100 -0.09% 30.10%
Schnitzer Steel Inds 22.36 0.90% 0.20 180542 22.03 21.87 22.47 100 22.35 22.39 100 2.47% 3.76%
Sealed Air 38.70 -0.13% -0.05 837262 38.83 38.70 39.25 300 37.00 45.00 100 1.74% 11.08%
Sherwin-Williams 576.81 0.23% 1.32 434759 575.25 574.93 580.53 200 576.81 597.00 200 0.75% 46.60%
Silgan 30.66 0.52% 0.16 332039 30.53 30.40 30.83 9900 30.66 30.67 200 0.16% 29.81%
Simpson Manufacturin 78.86 -1.15% -0.92 356608 79.78 78.73 80.11 100 77.00 79.15 100 -3.64% 45.69%
Smith Co., A. O. 46.79 2.79% 1.27 2008669 45.50 45.26 46.89 3400 44.00 52.00 100 -0.23% 9.58%
SNC-Lavalin Group 23.33 1.17% 0.27 805974 23.08 23.02 23.57 200 23.27 23.35 1000 0.60% -49.19%
Sonoco Products 61.76 1.51% 0.92 330288 61.11 60.97 61.90 100 59.73 61.88 100 3.05% 16.24%
Spirit Aerosystems 80.00 -1.71% -1.39 1644951 81.50 79.64 82.90 200 71.80 120.03 100 -4.08% 10.97%
SPX Co. 51.67 1.45% 0.74 319945 51.19 50.84 52.17 100 10.03 51.84 100 6.51% 84.47%
Stantec 36.35 0.33% 0.12 237889 36.19 36.16 36.76 100 36.35 36.40 5000 2.02% 21.53%
Stericycle 65.75 0.21% 0.14 962236 65.80 65.27 66.60 500 52.84 74.00 100 1.26% 79.20%
TE CONNECTIVITY 94.45 1.40% 1.30 1448033 92.96 92.82 94.73 100 94.40 105.00 100 3.62% 24.88%
Teekay Co. 5.13 0.79% 0.04 825325 5.10 5.06 5.29 2000 2.80 5.49 500 9.15% 53.59%
Teledyne Technologie 348.31 -0.10% -0.34 175976 348.08 346.54 350.08 100 280.00 348.46 100 0.90% 68.21%
Terex Co. 30.31 3.34% 0.98 556631 29.23 29.14 30.38 100 29.00 36.00 100 7.22% 9.94%
TERVITA CORP. 7.35 -2.26% -0.17 55914 7.50 7.33 7.53 300 7.32 7.44 1000 -1.87% 17.04%
Tetra Tech 86.51 -1.93% -1.70 396348 87.49 85.60 87.97 100 86.55 86.60 3300 0.56% 67.10%
Textron 44.41 1.09% 0.48 1913616 43.80 43.69 44.49 300 43.50 45.00 400 -1.25% -3.44%
TFI International 43.67 1.44% 0.62 199426 43.04 42.94 43.86 100 43.52 43.77 300 2.10% 23.71%
Timken 56.92 4.77% 2.59 1223416 54.31 53.85 57.18 100 40.00 60.00 200 8.09% 52.52%
Toro 81.39 1.50% 1.20 384048 80.03 79.85 81.47 100 58.98 86.00 100 4.00% 45.65%
Toromont Industries 67.02 -0.33% -0.22 147435 67.18 66.96 67.48 100 67.00 67.23 600 -0.33% 23.52%
Total System Service 133.27 - - - - - - 500 132.10 133.60 100 -0.32% 63.94%
TRANSCONTINENTAL A S 13.71 7.53% 0.96 909545 12.79 12.75 13.98 300 13.60 13.78 400 -3.79% -28.96%
TransDigm Group 567.58 -0.43% -2.47 174303 569.23 564.02 571.94 100 470.00 568.17 100 0.45% 66.91%
Trimble Navigation 40.46 2.12% 0.84 755104 39.69 39.60 40.51 1800 40.44 40.46 21700 1.15% 22.94%
Trinity Industries 23.00 1.55% 0.35 1281959 22.64 22.54 23.14 4000 20.70 26.15 100 11.87% 11.70%
Triumph Group 29.10 0.73% 0.21 400449 28.77 28.55 29.25 100 28.50 30.00 200 3.37% 153.04%
TrueBlue 24.01 1.05% 0.25 149869 23.67 23.67 24.18 100 16.50 24.11 100 4.16% 7.91%
UNI-SELECT INC. 10.36 -0.38% -0.04 56689 10.45 10.36 10.61 400 10.34 10.42 1900 -1.24% -46.63%
Union Pacific 175.22 0.44% 0.77 3378740 174.09 173.17 176.32 100 165.00 178.00 100 2.77% 26.76%
United Parcel Servic 116.95 0.14% 0.16 4321845 115.18 114.78 117.55 500 117.01 117.99 500 1.69% 19.91%
United Rentals 163.19 3.96% 6.22 1439523 157.44 156.69 163.55 400 163.41 175.00 100 6.57% 59.16%
United Technologies 149.41 1.45% 2.14 2723377 147.90 147.18 149.64 400 149.41 150.00 100 2.86% 40.32%
Universal Display Co 195.31 1.57% 3.02 442410 193.00 192.24 198.30 100 195.51 199.99 300 2.39% 108.73%
Valmont Industries 147.25 1.99% 2.88 114713 144.63 143.59 147.40 100 122.91 148.06 100 3.37% 32.72%
Veeco Instruments 13.91 -0.43% -0.06 184434 13.50 13.25 13.98 100 9.12 13.93 1500 1.98% 87.72%
Verisk Analytics 147.41 0.58% 0.85 652125 146.56 146.33 147.70 200 136.50 161.00 100 0.95% 35.19%
Vishay Intertechnolo 20.61 1.38% 0.28 787644 20.25 20.19 20.75 100 15.22 21.00 1100 2.38% 14.44%
Vulcan Materials 142.49 0.06% 0.09 559743 142.40 141.47 143.33 400 142.49 152.99 500 -1.01% 44.22%
Wabtec Corp 75.14 0.32% 0.24 4242964 75.15 74.45 76.40 1000 74.11 78.00 100 -1.78% 6.96%
Wajax 14.61 0.27% 0.04 67175 14.52 14.50 14.76 2400 14.52 14.62 300 0.00% -11.88%
Waste Connections 117.58 -1.06% -1.26 418922 118.59 116.88 119.25 100 117.31 117.73 500 -1.74% 16.04%
Waste Management 110.66 -0.66% -0.74 1826190 111.25 110.11 111.57 300 110.20 111.50 200 -0.73% 24.35%
Watsco 180.75 0.73% 1.31 165033 179.34 178.44 181.55 100 127.01 183.45 100 0.54% 29.91%
Werner Enterprises 37.28 1.94% 0.71 585258 36.64 36.30 37.48 100 32.00 39.00 1000 3.27% 26.20%
Wesco International 57.18 2.02% 1.13 743818 56.12 55.83 57.45 200 52.00 63.77 100 5.73% 19.12%
Westport Fuel System 3.35 5.68% 0.18 39501 3.18 3.18 3.36 1700 3.30 3.38 600 11.67% 85.08%
WESTSHORE TERMINALS 19.03 2.70% 0.50 603148 18.56 18.49 19.36 200 18.98 19.14 200 -0.78% -7.53%
Wex 201.58 2.33% 4.59 277141 196.86 196.26 202.11 200 180.00 201.95 100 2.29% 43.92%
Woodward 124.11 0.33% 0.41 415781 122.87 122.37 124.78 100 124.08 124.13 900 3.68% 67.06%
World Fuelrvices Co. 43.04 -0.16% -0.07 402846 43.23 42.76 44.05 100 42.83 50.52 100 -0.39% 101.03%
Zebra Technologies C 258.28 0.57% 1.46 373091 256.05 255.05 259.39 100 256.50 259.85 100 2.65% 62.21%