21.09.2020 02:47:17
DJ US INDUST.GDS+SERV.PR
869.89
USD
-9.0100
-1.03%
19.09.2020 00:02
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.09.2020 878.90 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 19.09.2020 / 00:02
Währung USD Aktualisierungsstand 21.09.2020 / 02:47
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -0.41% 910.8 530.1
1 Woche 1.36% 888.2 862.8
1 Monat 0.66% 903.3 847.9
3 Monate 9.72% 903.3 755.3
6 Monate 48.03% 903.3 530.1
1 Jahr 4.09% 910.8 530.1
3 Jahre 22.65% 1789.2 530.1
SMI
31.25
26.51
SMI
-12.2
-10.68
SMI
-0.41
-0.73
2018
2019
2020
{"2018":{"performance":-12.2,"chartHeight":18.731016651446,"year":2018,"ID_NOTATION":"4998222"},"2019":{"performance":31.25,"chartHeight":22,"year":2019,"ID_NOTATION":"4998222"},"2020":{"performance":-0.41,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"4998222"}}
{"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":-0.73,"chartHeight":7.3333333333333,"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":-12.32,"chartHeight":18.775615273609,"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":-3.09,"chartHeight":12.473795480244,"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":-1.25,"chartHeight":8.3500771482569,"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":-1,"chartHeight":7.3333333333333,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 21.09.2020 02:47:17
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
3M CO 169.55 -1.64% -2.83 4084722 172.06 169.47 172.78 500 169.50 169.80 100 2.03% -3.89%
AAR Corp 19.83 -0.55% -0.11 712600 20.05 19.55 20.35 700 18.00 20.70 2900 8.60% -56.03%
ABM Industries 38.57 0.36% 0.14 1071879 38.67 38.09 39.35 300 35.33 42.00 100 6.72% 2.28%
Acacia Research Co. 3.80 0.00% 0.00 183138 3.84 3.74 3.88 1000 3.65 4.45 300 1.06% 42.86%
Accenture 236.18 -0.27% -0.64 3676439 234.62 233.43 238.40 1000 236.30 238.00 100 0.60% 12.16%
AG Growth Internatio 29.57 -3.56% -1.09 151813 30.72 29.54 31.90 100 29.54 29.90 500 -16.42% -36.33%
AGCO Co. 75.11 -1.51% -1.15 918750 76.42 74.87 76.87 100 37.34 77.35 100 -0.45% -2.77%
Agilent Technologies 99.38 -0.22% -0.22 2162445 99.14 98.46 100.59 100 98.00 101.00 100 0.79% 16.49%
Air Lease Co. 31.07 -4.72% -1.54 1268991 32.56 30.91 32.56 100 30.84 33.50 100 -1.71% -34.62%
Alexander & Baldwin 10.79 -4.85% -0.55 1019239 11.38 10.79 11.38 100 5.00 12.29 300 -0.09% -48.52%
Alliance Data System 46.37 -2.38% -1.13 1618772 47.48 46.35 48.20 100 45.81 47.50 200 2.48% -58.67%
AMETEK 100.71 -1.58% -1.62 1209338 102.03 100.62 103.20 100 79.05 101.79 200 0.80% 0.97%
Amphenol 'A' 108.87 -0.92% -1.01 2071286 109.74 108.23 110.76 100 85.18 109.39 100 4.39% 0.59%
AptarGroup 115.04 -0.79% -0.92 555730 116.58 114.23 116.75 100 100.00 120.06 100 -2.81% -0.50%
Arrow Electronics 79.85 0.05% 0.04 1211868 80.32 79.37 81.05 100 40.00 79.97 100 1.15% -5.77%
Astec Industries 53.04 -1.19% -0.64 398616 54.16 52.77 54.81 200 29.89 56.00 100 3.37% 26.29%
ATS Automation Tooli 17.95 1.18% 0.21 441359 17.76 17.68 17.99 300 17.80 17.99 300 1.30% -16.24%
Automatic Data Proce 135.09 -2.02% -2.78 3148656 137.77 133.87 137.88 200 133.50 139.85 300 1.24% -20.77%
Avnet 27.06 -1.67% -0.46 1294854 27.76 26.82 28.03 800 27.10 29.33 100 -1.13% -36.24%
Ball Corp 82.89 -1.44% -1.21 1831926 83.54 82.62 84.35 100 80.93 83.48 200 1.48% 28.17%
Belden 31.79 -2.42% -0.79 1375904 33.12 31.79 33.23 300 31.80 88.00 100 1.24% -42.20%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 21.45 0.00% 0.00 746762 21.68 21.10 21.83 300 17.11 23.64 300 7.95% -37.57%
BLACK DIAMOND GRP LT 1.61 3.87% 0.06 11010 1.52 1.52 1.62 3700 1.58 1.62 13800 4.55% -25.12%
Boeing 161.14 -3.81% -6.39 22057120 165.66 161.02 169.72 100 161.69 162.50 300 0.57% -50.53%
Bombardier 0.41 -1.19% -0.01 9156115 0.41 0.40 0.42 97500 0.40 0.42 899500 2.47% -78.50%
BOMBARDIER INC. CL. 0.49 -2.94% -0.01 99103 0.50 0.48 0.51 10000 0.49 0.49 7000 4.21% -74.48%
Brady Co. 41.94 -1.15% -0.49 1113252 42.80 41.18 43.07 100 35.99 46.98 200 -7.50% -26.76%
Brinks 45.52 -0.89% -0.41 887057 46.16 44.92 46.39 100 44.22 50.00 300 0.53% -49.80%
Broadridge Financial 131.51 -1.48% -1.97 906788 133.41 131.17 133.98 100 126.24 180.00 100 -2.17% 6.45%
BWX Technologies 59.25 1.42% 0.83 1176915 58.41 58.40 59.59 500 51.30 60.00 800 4.89% -4.56%
C.H. Robinson Worldw 103.13 -0.42% -0.44 2272451 103.25 102.52 104.84 200 101.96 103.70 100 4.53% 31.88%
CAE 19.93 -0.85% -0.17 829726 20.08 19.80 20.26 200 19.82 19.97 200 0.96% -42.03%
Canadian National Ra 138.68 -1.51% -2.13 4046634 141.58 138.68 141.65 600 138.58 138.75 200 -0.29% 18.06%
Canadian Pacific Rai 396.96 -0.50% -1.99 825282 401.79 396.68 405.00 100 395.99 398.45 100 0.14% 19.92%
Carlisle Cos. 122.41 -2.82% -3.55 864966 126.31 121.66 126.84 100 119.47 129.96 100 1.12% -24.36%
Caterpillar 152.39 -0.96% -1.48 5113545 153.68 152.06 156.21 500 152.60 152.88 100 -0.94% 3.19%
CCL Industries 49.51 3.47% 1.66 964651 47.97 47.92 49.56 800 48.95 49.61 200 1.96% -10.50%
Celestica 10.11 1.81% 0.18 276861 9.88 9.87 10.23 400 10.06 10.17 400 8.48% -6.13%
Cimpress 77.03 -4.54% -3.66 626125 81.39 75.88 81.69 1000 60.00 95.00 1000 -5.84% -38.75%
Cintas 318.27 -2.07% -6.74 1213924 332.03 317.17 332.86 100 310.00 331.00 500 -0.84% 18.28%
Clean Harbors 55.94 -3.32% -1.92 552805 58.11 55.68 58.62 100 55.40 64.48 100 0.41% -34.76%
Cognex 61.52 -2.33% -1.47 1625062 63.54 60.98 63.83 100 60.00 66.00 200 -1.11% 9.78%
CoreCivic 8.57 -4.03% -0.36 5078769 9.00 8.53 9.00 500 8.50 9.00 600 -5.09% -50.69%
Corelogic 67.34 -0.10% -0.07 1095086 67.57 66.91 67.85 100 66.15 70.00 100 1.13% 54.06%
CoStar Group 827.49 -0.40% -3.32 326110 834.63 814.59 836.23 300 826.84 828.48 400 5.33% 38.31%
Covanta Holding 8.29 -1.54% -0.13 2117287 8.45 8.21 8.48 100 7.92 8.60 5000 -0.24% -44.14%
Crane Co 52.98 -3.00% -1.64 632257 54.60 52.84 54.77 100 48.80 61.82 100 -2.68% -38.67%
Crown 75.23 -1.22% -0.93 1496846 76.36 74.35 76.36 200 73.70 76.20 200 -0.41% 3.71%
CSX 79.83 0.42% 0.33 6739133 79.75 79.25 80.58 100 78.24 80.58 200 3.45% 10.32%
Cummins 211.90 0.69% 1.46 1904815 209.69 209.61 214.10 100 210.00 215.28 100 1.92% 18.41%
Curtiss-Wright Co. 98.70 -0.27% -0.27 675143 99.39 98.29 100.83 100 88.00 119.24 100 4.46% -29.95%
Danaher 206.31 -0.41% -0.84 3867965 207.57 204.70 208.57 200 205.00 209.32 200 0.70% 34.42%
Deere & Co 221.97 0.92% 2.03 3063663 219.47 219.45 225.38 100 221.97 222.88 900 2.78% 28.11%
DeLuxe Co. 26.48 -2.54% -0.69 724229 27.39 25.96 27.39 500 24.37 29.00 200 1.34% -46.96%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Donaldson 48.70 -0.10% -0.05 1439836 49.04 48.51 49.33 100 29.79 53.75 400 0.83% -15.48%
Dover 112.60 -2.41% -2.78 1069520 115.36 112.10 116.14 100 110.00 119.43 300 -0.18% -2.31%
Eaton Corporation 103.40 -1.53% -1.61 2613141 104.77 103.08 105.89 100 99.30 105.50 200 0.86% 9.16%
Ecolab 204.02 -1.68% -3.48 1909998 207.05 203.81 208.20 100 187.00 210.00 100 0.21% 5.72%
Emerson Electric 67.85 -1.79% -1.24 3503617 68.73 67.75 69.62 200 67.25 71.00 100 -0.10% -11.03%
Enerpac Tool Group 21.67 -0.41% -0.09 1307391 22.10 21.61 22.31 100 18.54 22.12 100 4.08% -16.75%
EnerSys 69.18 -0.93% -0.65 547503 70.19 68.44 70.86 100 61.11 80.00 100 3.08% -7.55%
ESCO Technologies 84.48 -0.66% -0.56 362382 85.81 83.94 86.31 100 63.45 114.90 100 -1.78% -8.67%
Euronet Worldwide 94.27 -0.33% -0.31 526825 94.65 93.28 94.72 500 94.25 94.33 800 2.75% -40.17%
Expeditors Intl of W 91.32 -1.15% -1.06 2407535 93.66 90.69 93.79 200 90.00 91.36 26000 1.06% 17.05%
Fastenal 44.04 -0.50% -0.22 5393254 44.35 43.41 44.91 100 43.85 44.80 100 0.02% 19.19%
Fedex Corp 242.78 -0.53% -1.30 4348747 242.97 241.95 248.20 500 242.80 243.25 200 4.29% 60.56%
Fidelity National In 146.65 -1.45% -2.16 3620091 148.51 145.50 149.94 200 145.00 154.88 100 1.68% 5.44%
Finning Internationa 20.62 -1.01% -0.21 311538 20.81 20.57 20.95 100 20.55 20.65 300 4.99% -18.50%
Fiserv 103.50 -0.29% -0.30 15881903 104.16 101.90 104.70 100 102.04 103.70 100 11.22% -10.49%
Flex Ltd 11.18 0.27% 0.03 3636530 11.21 11.00 11.32 100 11.18 11.33 400 9.61% -11.41%
Flir Systems 36.00 -0.22% -0.08 2866599 36.34 35.62 36.43 100 35.00 36.71 400 5.20% -30.86%
Flowserve 28.49 -1.52% -0.44 2826858 28.83 28.15 29.30 300 26.80 29.75 500 1.24% -42.76%
FORWARD AIR CORP. DL 57.07 -2.94% -1.73 493032 59.00 56.23 59.00 1700 57.07 57.13 800 -1.28% -18.41%
FTI Consulting 106.26 0.25% 0.27 858990 106.74 105.85 107.61 400 72.31 118.00 100 -2.36% -3.98%
GATX 65.53 -0.53% -0.35 483605 66.93 65.11 67.21 300 61.47 85.75 100 4.08% -20.91%
General Dynamics 142.99 -1.11% -1.60 1836530 143.01 142.73 145.63 600 143.10 143.50 500 -1.63% -18.92%
General Electric 6.88 -2.41% -0.17 145280809 6.92 6.87 7.14 1000 6.87 6.90 1000 15.63% -38.35%
Genpact 38.71 -2.15% -0.85 1230439 39.74 38.61 40.21 200 37.66 45.00 100 1.02% -8.20%
GEO Group 11.23 -1.49% -0.17 3033885 11.45 11.18 11.45 200 11.15 11.60 200 3.03% -32.39%
Global Payments 179.20 -1.26% -2.28 2692672 182.58 179.03 184.00 500 154.80 189.00 100 7.78% -1.84%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% 0.00%
Graco 61.10 0.11% 0.07 1358880 61.40 60.56 61.91 500 58.70 61.14 100 1.53% 17.50%
Grainger, W.W. 351.09 -1.22% -4.34 465958 354.57 349.78 357.45 100 351.20 397.89 100 -1.15% 3.71%
Greif 35.52 -2.68% -0.98 504443 36.55 35.19 36.55 100 34.70 48.84 800 -0.89% -19.64%
Harsco Co. 15.34 -0.20% -0.03 1407599 15.54 15.24 16.11 100 12.60 16.50 800 16.21% -33.33%
Heartland Express 19.13 -3.19% -0.63 1006009 19.78 19.05 19.78 100 19.12 19.70 100 -4.83% -9.12%
Hexcel Co. 37.49 -4.99% -1.97 1292888 39.20 37.20 39.49 200 37.00 45.00 2100 -2.98% -48.86%
Honeywell Internatio 168.70 -0.96% -1.64 4908245 169.48 167.70 170.47 400 168.50 169.64 600 1.35% -4.69%
Hub Group 50.00 -3.64% -1.89 698867 52.28 49.76 52.47 3600 49.99 50.03 100 -4.63% -2.52%
HUBBELL INC. DL-,01 139.03 -2.87% -4.11 791308 143.69 138.58 143.78 100 125.00 145.33 200 -1.23% -5.95%
Hunt (J.B.) Transpor 131.62 -2.10% -2.82 1511558 133.30 129.51 134.27 100 128.00 138.72 100 -2.59% 12.71%
Huntington Ingalls I 149.18 -0.94% -1.41 670808 150.00 148.78 151.52 100 139.93 160.00 100 1.21% -40.54%
IDEX 186.04 -0.26% -0.48 572452 186.16 184.88 187.50 100 166.71 186.19 100 2.72% 8.16%
Illinois Tool Works 199.11 -0.91% -1.83 1794694 200.69 198.68 203.18 100 182.00 199.50 200 1.87% 10.84%
IPG Photonics Co. 167.22 -0.94% -1.58 356268 168.45 166.17 170.20 100 117.00 172.00 100 5.48% 15.39%
Iron Mountain 28.33 -1.84% -0.53 3288702 28.65 28.30 28.83 300 28.06 28.45 900 -5.00% -11.11%
Itron 58.53 -0.86% -0.51 1500796 60.09 58.08 60.09 200 58.57 58.58 2500 0.77% -30.28%
ITT Corp 62.19 -1.91% -1.21 834675 63.39 61.85 63.92 200 44.83 62.33 300 -0.67% -15.86%
Jabil Circuit 33.42 1.36% 0.45 4806445 33.61 33.12 34.50 400 33.66 34.34 1100 8.90% -19.14%
Jack Henry & Associa 161.83 0.04% 0.07 1847640 161.69 161.15 164.69 100 158.90 166.12 300 3.88% 11.09%
Johnson Controls Int 42.78 -0.44% -0.19 5590469 42.76 42.41 43.20 300 42.35 43.20 200 2.66% 5.08%
KAMAN CORP.-COM. DL 44.30 -4.59% -2.13 1266399 46.71 44.25 46.81 100 41.00 45.12 100 3.77% -32.80%
Kansas City Southern 182.84 -0.92% -1.70 1423259 184.35 181.88 184.94 100 175.00 186.75 400 -1.73% 19.38%
Kennametal 32.90 -1.59% -0.53 1371908 33.83 32.73 34.25 100 15.00 42.00 200 8.94% -10.82%
Kirby Co. 39.68 -1.49% -0.60 1500178 40.07 39.23 40.41 100 18.00 50.44 2600 1.80% -55.68%
Knight-Swift Transpo 42.07 0.02% 0.01 4071007 42.06 41.07 42.39 100 40.80 42.47 100 -6.92% 17.38%
Landstar Systems 127.72 -1.48% -1.92 428114 130.25 126.49 130.25 600 127.45 127.73 200 -2.80% 12.16%
Lincoln Electric 91.72 -1.79% -1.67 561667 94.18 91.22 94.18 1400 91.71 91.82 2200 -1.08% -5.18%
Littelfuse 176.69 -1.70% -3.06 197329 180.05 175.46 180.82 100 176.32 176.69 400 0.78% -7.64%
Lockheed Martin 395.14 -0.20% -0.80 2636802 394.15 394.15 399.00 200 395.15 395.98 400 1.46% 1.48%
Manitowoc Company 9.17 0.55% 0.05 870265 9.18 8.96 9.58 200 8.01 9.72 100 10.48% -47.60%
ManpowerGroup 70.69 0.27% 0.19 2321487 70.87 69.30 71.21 100 70.70 92.08 100 4.06% -27.20%
Mantech Internationa 70.29 -2.06% -1.48 504081 72.25 69.47 72.70 1700 70.29 70.38 500 -4.78% -12.01%
Meritor 21.70 -2.34% -0.52 1588746 22.41 21.34 22.57 100 17.42 26.00 200 -7.46% -17.14%
Mettler-Toledo Intl 976.47 -0.73% -7.15 141750 985.77 970.82 995.30 100 0.00 4294.67 100 0.28% 23.09%
Moog 66.36 1.78% 1.16 731835 67.36 65.62 67.84 100 63.00 90.00 100 10.97% -22.23%
MSA SAFETY 134.07 0.48% 0.64 375462 134.57 132.85 135.18 100 70.14 135.29 100 7.99% 6.10%
MSC Industrial Direc 64.69 -0.31% -0.20 737527 65.01 64.10 65.58 100 54.48 64.69 100 2.08% -17.56%
Mueller Industries 28.51 -0.80% -0.23 888544 28.94 28.36 29.30 1000 27.03 35.26 200 -0.31% -10.20%
Mullen Group 9.64 -0.21% -0.02 717894 9.64 9.58 9.86 1000 9.60 9.69 400 1.69% 3.99%
National Instruments 36.17 -2.16% -0.80 3309210 37.00 35.82 37.25 100 32.92 39.04 100 0.84% -14.57%
Navistar Internation 42.70 -0.72% -0.31 2262687 43.24 42.64 43.35 200 41.56 44.50 100 2.74% 47.55%
Nordson Co. 192.00 -1.41% -2.75 709806 195.17 189.73 195.61 100 185.05 201.98 100 0.17% 17.91%
Norfolk Southern 221.03 -0.86% -1.91 1769968 222.49 220.18 224.30 100 221.60 224.81 100 1.60% 13.86%
Northrop Grumman 341.50 -0.68% -2.34 689911 341.16 341.16 345.89 500 340.03 350.00 700 0.77% -0.72%
O-I Glass 10.93 -7.06% -0.83 3056158 11.81 10.87 11.81 800 10.50 11.40 500 -1.80% -8.38%
Old Dominion Freight 184.07 -3.38% -6.43 1600243 190.41 182.10 190.41 200 180.00 197.50 100 -5.91% 45.49%
Oshkosh Co. 77.60 -1.91% -1.51 816598 79.27 77.27 80.34 100 77.60 81.00 100 0.79% -18.01%
Paccar Inc 84.24 -1.89% -1.62 2237107 85.94 83.98 86.24 100 80.00 88.00 100 0.42% 6.50%
Packaging Corp of Am 113.14 0.16% 0.18 1177314 112.96 112.61 114.32 100 112.32 114.50 900 8.15% 1.03%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 208.41 -2.64% -5.66 951020 213.60 207.79 215.45 100 172.00 224.06 100 -0.34% 1.26%
Paychex 78.59 -1.17% -0.93 2650424 79.77 77.91 79.93 100 77.80 80.80 100 4.80% -7.61%
Pentair 46.55 0.28% 0.13 3165588 46.66 46.22 47.13 100 36.81 49.00 200 6.50% 1.48%
PerkinElmer 118.20 -1.08% -1.29 1162116 119.32 117.57 120.28 100 95.00 125.00 200 0.43% 21.73%
Plexus Co. 71.12 -1.45% -1.05 500228 72.61 70.59 72.77 700 71.05 71.07 400 -0.07% -7.56%
Quebecor 33.17 -0.87% -0.29 759693 33.58 32.78 33.58 100 32.92 33.21 100 1.19% 0.09%
R.R. Donnelley & Son 1.50 -8.54% -0.14 2064496 1.62 1.44 1.62 2000 1.46 1.60 3500 31.58% -62.03%
Raytheon Technologie 62.35 -0.73% -0.46 16814158 62.57 62.10 63.33 900 62.16 62.28 100 2.80% -29.41%
Regal-Beloit 97.42 -2.93% -2.94 431361 100.76 97.10 101.08 300 95.55 125.00 200 -0.18% 13.80%
Republic Services 95.78 -0.68% -0.66 1429779 96.16 95.76 96.97 100 95.50 110.00 600 0.04% 6.86%
Resources Connection 12.01 1.09% 0.13 598874 12.01 11.84 12.25 6400 12.04 12.05 2000 6.38% -26.45%
RICHELIEU HARDWARE 34.78 -1.19% -0.42 386028 35.25 34.69 35.50 100 34.69 34.98 100 0.29% 28.20%
Ritchie Brothers Auc 76.27 1.44% 1.08 566045 75.40 75.40 77.68 100 76.01 76.72 100 1.40% 36.88%
Robert Half Int 53.67 -0.41% -0.22 1193910 53.85 53.40 54.52 100 32.53 60.00 100 3.71% -15.01%
Rockwell Automation 218.96 -1.46% -3.24 774124 222.69 218.46 224.33 100 196.98 239.00 100 -1.48% 8.04%
Roper Technologies 391.37 -1.86% -7.43 753165 397.08 390.15 399.76 100 260.00 450.00 100 -2.06% 10.48%
Schnitzer Steel Inds 21.25 2.21% 0.46 1324766 20.78 20.62 21.79 200 16.11 23.00 500 6.57% -1.98%
Sealed Air 39.13 -0.25% -0.10 3632436 39.03 39.03 40.00 600 35.65 39.45 500 -0.25% -1.76%
Silgan 36.92 0.63% 0.23 1002753 36.85 36.64 37.14 6600 36.91 36.93 8800 -0.73% 18.79%
Sonoco Products 52.20 -1.47% -0.78 869212 53.21 52.05 53.59 300 50.00 54.58 300 -2.41% -15.42%
Spirit Aerosystems 20.95 0.92% 0.19 6500324 20.73 20.66 21.67 100 20.82 21.50 100 6.83% -71.25%
SPX Co. 43.50 1.05% 0.45 787443 43.07 42.90 43.63 100 30.22 45.77 100 8.61% -14.50%
Stantec 40.45 -0.42% -0.17 258555 40.82 40.20 40.90 200 40.30 40.55 100 -1.68% 10.22%
Stericycle 63.18 0.35% 0.22 1078538 62.96 62.77 63.97 500 63.26 68.00 100 3.13% -0.99%
TE CONNECTIVITY 98.59 -2.47% -2.50 2762813 100.48 98.30 101.81 100 98.70 99.76 200 0.78% 2.87%
Teekay Co. 2.50 0.00% 0.00 461090 2.49 2.43 2.53 10000 2.32 2.59 5000 2.46% -53.01%
Teledyne Technologie 325.07 0.13% 0.41 344912 323.10 322.20 326.88 100 322.98 330.00 300 3.79% -6.20%
Terex Co. 21.49 -0.88% -0.19 1750144 21.75 21.45 22.55 100 15.00 25.30 100 10.72% -27.84%
TERVITA CORP. 2.53 -5.24% -0.14 30810 2.70 2.53 2.70 9100 2.53 2.75 4700 -9.64% -65.86%
Tetra Tech 90.57 -2.55% -2.37 1074411 93.79 90.05 93.95 3100 90.59 90.66 15300 0.56% 5.12%
Textron 37.65 -3.73% -1.46 2979943 38.78 37.48 39.28 100 37.68 40.50 200 -2.81% -15.58%
TFI International 55.62 -0.91% -0.51 431753 56.18 55.52 56.43 100 55.55 55.85 100 -3.55% 27.07%
Timken 55.77 -1.85% -1.05 992145 56.90 55.57 57.30 400 24.72 64.08 1000 -0.92% -0.96%
Toro 83.03 -1.62% -1.37 1313852 84.81 82.09 84.81 100 74.00 85.00 200 0.99% 4.22%
Toromont Industries 75.73 -1.52% -1.17 285187 76.50 75.32 76.99 100 75.62 75.95 100 0.89% 7.28%
Total System Service 133.27 - - - - - - 500 132.10 133.60 100 -0.32% 63.94%
Trane Technologies 122.96 -1.53% -1.91 1827323 124.90 122.73 126.00 100 113.37 140.00 200 5.10% -7.49%
Transcontinental A 16.54 2.29% 0.37 387829 16.18 16.18 16.82 300 16.47 16.61 300 1.35% 4.22%
TransDigm Group 505.50 -2.60% -13.51 1291008 514.22 505.28 521.66 100 377.77 520.00 2000 -0.05% -9.73%
Trimble Navigation 49.35 -0.88% -0.44 1981258 50.21 48.83 50.34 3100 49.35 49.42 7400 -1.61% 18.37%
Trinity Industries 20.14 -2.28% -0.47 2465054 20.62 20.05 21.29 100 15.56 21.75 100 3.49% -9.07%
Triumph Group 9.24 7.82% 0.67 10472867 8.71 8.57 10.00 13400 9.30 9.42 500 42.15% -63.43%
TrueBlue 16.65 2.02% 0.33 553760 16.42 16.35 16.74 100 8.02 23.56 100 3.03% -30.80%
UNI-SELECT INC. 5.96 -1.32% -0.08 30793 5.96 5.91 6.05 1000 5.92 5.99 600 -3.56% -47.67%
Union Pacific 199.80 -0.92% -1.85 4164677 201.21 199.69 204.53 300 196.74 211.15 100 1.97% 10.51%
United Parcel Servic 159.66 -0.06% -0.09 7274026 160.14 159.42 163.75 100 159.67 161.57 100 0.50% 36.39%
United Rentals 176.20 -2.53% -4.58 1305146 180.06 173.59 181.44 400 176.00 184.00 100 0.90% 5.65%
Universal Display Co 164.18 -2.71% -4.58 666439 170.40 161.83 170.76 100 160.00 168.50 100 -0.62% -20.33%
Veeco Instruments 12.13 -2.80% -0.35 853322 12.55 12.07 12.66 700 10.38 12.70 400 13.58% -17.40%
Verisk Analytics 181.58 -1.74% -3.21 1187022 183.28 180.07 185.05 4900 181.53 181.58 200 -0.03% 21.59%
Vishay Intertechnolo 15.74 -0.32% -0.05 2232822 15.89 15.64 16.21 100 14.10 18.76 100 2.94% -26.07%
Wabtec Corp 67.82 -1.45% -1.00 1971787 68.19 67.71 69.56 100 55.73 71.88 4800 0.47% -12.83%
Wajax 12.40 1.89% 0.23 53692 12.17 12.17 12.40 400 12.22 12.40 2100 -0.96% -16.22%
Waste Connections 133.25 0.77% 1.02 1046850 132.63 132.40 133.72 100 132.72 133.63 100 1.35% 12.97%
Waste Management 115.27 -0.25% -0.29 3063297 115.24 114.86 116.56 100 114.40 117.00 200 1.87% 1.15%
Werner Enterprises 42.95 -2.67% -1.18 1651853 44.06 42.13 44.06 500 42.00 43.37 100 -5.46% 18.03%
Wesco International 44.78 -0.20% -0.09 1172789 44.92 44.40 46.04 100 40.00 48.00 200 -0.93% -24.60%
Westport Fuel System 2.99 40.38% 0.86 2336873 2.71 2.63 3.04 1000 2.95 2.99 4000 39.07% -2.61%
Wex 143.92 -0.35% -0.51 678623 144.76 142.44 145.37 200 140.07 154.99 100 -2.21% -31.29%
Woodward 83.18 -2.49% -2.12 612693 84.39 82.74 86.37 900 83.17 83.24 100 1.14% -29.77%
World Fuelrvices Co. 25.41 -0.12% -0.03 1521871 25.58 25.24 26.18 200 22.00 27.71 1000 8.17% -41.48%
Zebra Technologies C 256.15 -0.01% -0.03 537906 255.95 253.82 260.69 200 250.18 257.99 300 2.48% 0.28%