17.07.2019 13:22:12
DJ US INDUST.GDS+SERV.PR
838.69
USD
2.2900
0.27%
16.07.2019 23:26
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.07.2019 836.40 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.07.2019 / 23:26
Währung USD Aktualisierungsstand 17.07.2019 / 13:22
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 24.69% 841.0 652.3
1 Woche 1.72% 841.0 821.3
1 Monat 4.22% 841.0 802.3
3 Monate 2.39% 841.0 765.5
6 Monate 18.29% 841.0 705.9
1 Jahr 9.29% 841.0 625.5
3 Jahre 42.80% 1789.2 565.3
22.35
13
SMI
24.69
16.86
SMI
-12.2
-10.68
SMI
2017
2018
2019
{"2017":{"performance":22.35,"chartHeight":23.135974519672,"year":2017,"ID_NOTATION":"4998222"},"2018":{"performance":-12.2,"chartHeight":20.166188378433,"year":2018,"ID_NOTATION":"4998222"},"2019":{"performance":24.69,"chartHeight":23.624432063876,"year":2019,"ID_NOTATION":"4998222"}}
{"2017":{"performance":13,"chartHeight":20.477757973286,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.513437650328,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.86,"chartHeight":21.753180220633,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.349056401261,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.979494248015,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":17.32,"chartHeight":21.885228169488,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.564460997187,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.660229798108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":17.18,"chartHeight":21.845414611685,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.046811877374,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.777819366423,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.27,"chartHeight":17.626673449957,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.496589367464,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.109442847278,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.73,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Autoupdate 17.07.2019 13:22:12
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
3M CO 176.49 2.11% 3.65 3918853 172.75 172.72 177.25 100 176.32 177.00 100 6.51% -7.37%
AAR Co. 41.96 1.89% 0.78 357471 40.96 40.84 42.07 100 38.90 48.00 100 7.87% 12.37%
ABM Industries 41.34 -0.39% -0.16 395840 41.49 41.19 41.62 700 40.77 42.98 200 2.30% 28.74%
AG Growth Internatio 53.41 0.13% 0.07 40657 53.15 53.15 53.90 200 53.00 54.61 200 -0.11% 14.12%
AGCO Co. 77.63 0.62% 0.48 656824 76.90 76.62 77.67 100 75.30 76.90 300 1.54% 39.45%
AMETEK 91.30 0.35% 0.32 978239 91.10 90.65 91.44 500 69.66 94.00 100 1.03% 34.86%
ATS Automation Tooli 20.97 -0.76% -0.16 81890 21.08 20.90 21.10 900 20.60 21.50 2500 -0.71% 45.73%
AVX Co. 15.89 0.13% 0.02 210532 15.70 15.65 16.00 2100 15.88 20.20 200 -0.19% 4.20%
Acacia Research Co. 2.82 0.71% 0.02 48704 2.79 2.77 2.85 5000 2.70 3.00 5000 1.08% -5.37%
Accenture 194.25 -0.55% -1.07 1460054 195.15 193.38 195.60 100 174.00 197.98 100 1.65% 37.76%
Actuant Co. 23.11 1.23% 0.28 383706 22.81 22.59 23.23 1000 19.18 23.12 2200 -0.09% 10.10%
Agilent Technologies 69.95 -0.85% -0.60 3067218 70.00 69.33 70.36 100 66.83 76.00 6000 -4.77% 3.69%
Air Lease Co. 42.10 1.57% 0.65 947411 41.51 41.30 42.50 500 38.70 43.00 600 2.48% 39.36%
Alexander & Baldwin 23.16 0.70% 0.16 202795 22.47 22.47 23.16 400 23.15 23.16 2600 -1.03% 26.01%
Alliance Data System 150.75 0.49% 0.73 620538 149.60 149.55 151.46 800 140.70 162.80 100 1.85% 0.45%
Amphenol 'A' 97.85 -1.17% -1.16 1314934 98.47 97.30 98.47 100 93.93 97.85 8400 0.28% 20.77%
Anixter Internationa 58.21 0.94% 0.54 75963 57.50 57.50 58.75 200 58.21 77.67 100 0.17% 7.18%
AptarGroup 123.16 0.20% 0.24 230822 123.12 122.30 123.36 1000 123.08 123.14 1300 -0.73% 30.92%
Arrow Electronics 67.65 -1.81% -1.25 1856820 64.99 63.87 68.05 100 63.50 74.50 300 -1.89% -1.89%
Astec Industries 31.81 1.05% 0.33 187494 31.44 31.13 32.37 900 29.75 32.30 100 1.89% 5.37%
Automatic Data Proce 164.20 -0.49% -0.81 1898719 165.05 164.03 165.85 100 163.14 166.26 100 0.40% 25.23%
Avnet 43.29 -0.64% -0.28 1208976 41.99 41.57 43.56 500 35.00 48.00 100 -1.37% 19.92%
BLACK DIAMOND GRP LT 1.98 0.51% 0.01 12300 1.93 1.93 1.99 300 1.93 2.00 2900 - -5.26%
BOMBARDIER INC. CL. 2.26 2.73% 0.06 54020 2.19 2.19 2.29 1500 2.19 2.29 2000 1.80% 8.65%
BWX Technologies 53.01 0.66% 0.35 279354 52.60 52.44 53.12 2100 53.00 53.01 2000 1.79% 38.66%
Ball Corp 69.07 -0.32% -0.22 2336097 69.47 68.82 69.56 200 67.75 69.38 100 -2.61% 50.22%
Belden 54.56 0.15% 0.08 281380 54.43 53.65 55.58 100 50.00 54.66 100 1.58% 30.62%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 25.27 0.68% 0.17 168811 25.04 24.98 25.35 500 25.26 25.27 800 1.73% 19.31%
Boeing 362.75 0.32% 1.14 2960425 361.26 361.20 365.35 200 361.47 362.00 100 2.74% 12.48%
Bombardier 2.24 1.36% 0.03 5519321 2.19 2.19 2.29 8100 2.23 2.26 24100 0.90% 10.34%
Brady Co. 50.56 -0.94% -0.48 205470 50.98 50.54 51.25 2800 50.55 50.58 1000 2.00% 16.34%
Brinks 87.49 -0.07% -0.06 310113 87.51 87.39 88.56 300 85.01 87.49 2000 2.63% 35.33%
Broadridge Financial 132.25 -0.26% -0.34 327943 132.83 131.98 133.11 2600 123.53 139.91 100 0.91% 37.40%
C.H. Robinson Worldw 84.95 0.52% 0.44 1698414 84.61 83.89 86.01 600 84.94 86.50 100 2.12% 1.02%
CAE 35.87 -0.39% -0.14 857295 35.94 35.73 36.07 100 35.55 36.36 100 0.14% 42.97%
CCL Industries 67.24 1.28% 0.85 589640 66.37 65.94 67.45 100 67.00 67.39 300 2.66% 34.32%
CSX 79.55 1.34% 1.05 8630562 78.40 78.40 80.23 200 73.81 74.00 400 3.72% 28.04%
Canadian National Ra 124.57 2.01% 2.45 997172 122.10 121.75 124.81 400 124.99 124.99 400 1.25% 23.20%
Canadian Pacific Rai 322.25 4.07% 12.59 626272 313.59 312.53 323.71 100 325.00 325.00 100 2.85% 33.03%
Carlisle Cos. 135.10 0.78% 1.05 330042 133.90 133.90 135.58 300 132.88 141.00 300 -0.66% 34.40%
Caterpillar 139.09 -0.39% -0.55 4051572 139.41 138.16 140.62 100 139.04 139.40 100 3.57% 9.46%
Celestica 8.64 -0.92% -0.08 84299 8.72 8.60 8.73 1000 8.59 8.99 700 -0.23% -27.76%
Cimpress 90.77 -0.20% -0.18 119746 91.02 90.16 91.32 100 80.00 93.53 100 0.11% -12.23%
Cintas 239.44 -1.57% -3.82 885661 244.22 239.13 244.59 1000 250.00 255.00 100 0.43% 42.53%
Clean Harbors 69.78 0.72% 0.50 227946 69.29 69.04 70.24 300 61.00 69.80 100 0.63% 41.40%
CoStar Group 581.92 -0.53% -3.08 260756 586.24 579.67 590.49 200 562.50 581.93 600 2.63% 72.50%
Cognex Co. 43.03 1.22% 0.52 2027155 39.98 39.98 43.20 200 41.00 45.35 100 -0.12% 11.27%
CoreCivic 17.47 -2.57% -0.46 1749182 17.91 17.39 18.00 1000 17.42 17.70 200 -11.05% -2.02%
Corelogic 44.20 0.41% 0.18 510385 43.98 43.98 44.60 100 44.21 44.22 4300 2.62% 32.26%
Covanta Co. 17.76 0.79% 0.14 457414 17.60 17.60 17.83 100 16.30 18.88 700 -0.89% 32.34%
Crane Co 85.23 1.62% 1.36 432735 83.88 83.48 85.31 100 85.24 85.23 1100 2.72% 18.08%
Crown 60.22 -0.53% -0.32 1221861 60.62 59.80 60.76 200 52.00 65.00 200 -2.32% 44.86%
Cummins 172.35 0.72% 1.23 750194 170.01 169.31 172.60 100 168.00 173.00 100 3.02% 28.97%
Curtiss-Wright Co. 127.15 0.67% 0.85 182570 125.96 125.64 127.30 2200 127.14 128.00 100 0.20% 24.51%
DH Corp 25.49 - - - - - - 1526000 25.49 25.50 129600 0.12% 14.41%
Danaher 139.83 -0.91% -1.28 2178579 141.45 139.70 141.73 100 139.10 142.63 100 -1.73% 35.60%
DeLuxe Co. 41.74 1.07% 0.44 320808 41.29 41.29 42.23 7300 41.73 60.00 200 2.28% 8.58%
Deere & Co 166.15 0.09% 0.15 1345224 165.21 164.75 166.60 100 162.36 168.00 200 1.71% 11.38%
Donaldson 49.33 1.67% 0.81 476214 48.42 48.42 49.66 100 41.79 56.50 1000 0.80% 13.69%
Donnelley & Sons , R 2.09 0.97% 0.02 668192 2.07 2.06 2.16 500 2.00 2.32 100 -5.00% -47.22%
Dover 99.32 -0.02% -0.02 651669 99.02 98.63 99.81 100 80.00 120.00 100 -1.07% 39.99%
ESCO Technologies 82.11 -0.57% -0.47 102488 82.34 82.06 83.07 300 78.69 82.12 1300 0.70% 24.50%
Eaton Corporation 81.15 0.57% 0.46 2163109 80.61 80.20 81.41 200 78.90 85.00 200 1.12% 18.19%
Ecolab 197.93 -0.50% -1.00 847782 199.03 197.46 199.62 100 181.00 197.93 4100 1.06% 34.33%
Emerson Electric 66.24 0.84% 0.55 1892828 65.61 65.43 66.83 100 65.47 67.50 100 3.10% 10.86%
EnerSys 65.69 0.31% 0.20 266544 65.16 65.03 65.94 100 60.00 90.00 100 1.28% -15.36%
Euronet Worldwide 164.52 -1.57% -2.62 427705 166.92 164.35 167.47 500 164.10 170.25 100 -2.74% 60.70%
Expeditors Intl of W 75.10 1.34% 0.99 932495 74.12 74.12 75.64 5000 1.01 76.50 200 2.14% 10.30%
FORWARD AIR CORP. DL 60.34 0.63% 0.38 164246 60.23 60.20 61.48 100 57.12 60.37 200 3.86% 10.01%
FTI Consulting 92.99 0.19% 0.18 240982 92.41 92.41 93.47 100 83.55 93.01 1100 9.79% 39.54%
Fastenal 31.28 1.96% 0.60 4699716 30.54 30.54 31.39 100 30.00 31.60 200 -0.92% 19.64%
Fedex Corp 169.79 1.13% 1.89 2744309 168.82 168.82 172.96 200 168.90 170.99 100 6.66% 5.24%
Fidelity Nat Info 129.71 -0.50% -0.65 2960693 130.26 129.43 130.71 200 115.00 130.39 100 2.13% 26.48%
Finning Internationa 23.32 -2.06% -0.49 364381 23.36 22.93 23.53 100 22.85 23.60 1000 1.70% -2.02%
Fiserv 93.91 -0.89% -0.84 2051092 94.72 93.66 95.22 100 91.97 95.91 100 0.07% 27.79%
Flex Ltd 9.65 -1.03% -0.10 3307655 9.72 9.63 9.78 7000 9.55 9.85 1000 -0.72% 26.81%
Flir Systems 54.02 -0.30% -0.16 689845 54.18 53.79 54.46 100 53.20 55.06 100 -0.24% 24.07%
Flowserve 52.95 -0.21% -0.11 785766 52.99 52.60 53.39 100 52.80 55.19 100 1.57% 39.27%
GATX 76.86 1.29% 0.98 231509 76.05 75.82 77.68 1300 76.78 76.86 1000 1.90% 8.54%
GEO Group REIT 18.66 -1.01% -0.19 2182451 18.75 18.60 19.07 2100 18.65 19.40 200 -8.71% -5.28%
GOODRICH CORP. Regis 127.48 - - - - - - 10000 127.48 127.50 500 0.26% -
General Dynamics 186.89 0.26% 0.49 1078244 186.91 186.56 187.48 100 180.59 189.88 100 3.35% 18.88%
General Electric 10.38 1.07% 0.11 39533151 10.23 10.21 10.40 1000 10.32 10.38 500 1.27% 37.12%
Genesee & Wyoming 110.01 0.30% 0.33 1297808 109.70 109.65 110.72 500 109.10 112.00 100 0.19% 48.62%
Genpact 38.30 -0.88% -0.34 646619 38.64 38.24 38.75 100 38.00 41.00 1800 -0.16% 41.90%
Global Payments 164.73 -0.73% -1.21 850948 165.75 164.04 166.00 100 158.00 169.00 100 -0.03% 59.73%
Graco 51.06 1.11% 0.56 547040 50.33 50.14 51.14 100 41.00 51.06 12400 1.63% 22.01%
Grainger, W.W. 272.91 0.60% 1.63 446956 272.24 271.11 276.76 100 265.01 280.00 100 2.33% -3.35%
Greif 34.70 1.37% 0.47 245390 34.28 34.27 35.11 1600 27.67 35.13 100 5.02% -6.49%
HUBBELL INC. DL-,01 128.38 0.89% 1.13 265620 127.15 127.06 128.61 100 117.00 129.88 200 0.53% 29.23%
Harsco Co. 25.31 0.96% 0.24 348736 25.06 24.97 25.74 6400 25.30 27.10 300 -3.54% 27.44%
Heartland Express 18.88 1.61% 0.30 578345 18.71 18.71 19.34 2500 18.88 18.89 1300 4.60% 3.17%
Hexcel Co. 81.15 0.35% 0.28 391862 80.84 80.84 81.65 100 80.00 81.15 900 0.33% 41.52%
Honeywell Internatio 174.78 -0.13% -0.23 1988957 175.00 174.30 175.89 100 172.51 175.78 100 -0.42% 32.29%
Hub Group 39.99 1.94% 0.76 392328 39.71 39.37 41.04 100 39.23 40.00 1300 2.80% 7.88%
Hunt (J.B.) Transpor 97.73 5.56% 5.15 5993918 99.63 97.33 101.17 100 97.26 98.99 100 9.98% 5.04%
Huntington Ingalls I 236.15 0.55% 1.30 222496 235.29 234.92 237.84 100 188.86 250.00 100 2.12% 24.09%
IDEX Co. 168.36 -0.48% -0.82 328331 168.86 168.17 170.22 100 149.50 170.83 500 -0.95% 33.34%
IPG Photonics Co. 132.86 -1.66% -2.24 608348 135.32 130.55 135.82 1000 127.50 151.77 100 -5.73% 17.27%
ITT Corp 64.94 0.98% 0.63 328339 64.21 63.93 65.16 1000 64.94 64.98 3100 0.78% 34.53%
Illinois Tool Works 153.45 1.45% 2.19 1512940 150.41 149.27 154.14 100 134.00 155.00 300 4.81% 21.12%
Ingersoll-Rand 128.13 0.75% 0.96 1239430 127.39 126.83 128.31 100 123.00 128.60 100 3.30% 40.45%
Iron Mountain 30.57 0.53% 0.16 2466023 30.30 30.20 30.93 100 30.50 31.00 1700 -3.26% -5.68%
Itron 60.88 -1.15% -0.71 187252 61.51 60.86 61.77 1200 60.86 72.00 100 -1.63% 28.74%
Jabil Circuit 30.54 -0.49% -0.15 617833 30.48 30.28 30.77 200 29.60 31.02 300 -0.88% 23.19%
Jack Henry & Associa 140.46 -0.03% -0.04 261540 140.88 140.21 140.97 100 130.00 152.37 200 2.77% 11.02%
Johnson Controls Int 42.06 0.57% 0.24 3424483 41.82 41.72 42.15 100 40.67 42.50 900 0.98% 41.85%
KAMAN CORP.-COM. DL 61.84 0.67% 0.41 154978 61.53 61.00 62.16 400 61.84 63.00 100 -1.14% 10.25%
Kansas City Southern 122.82 1.00% 1.22 613598 122.33 121.98 123.99 100 116.51 121.05 100 1.71% 28.67%
Kennametal 34.73 -0.12% -0.04 1347562 33.35 33.16 35.25 100 29.80 37.27 100 2.21% 4.36%
Kirby Co. 77.45 1.69% 1.29 446675 76.25 76.03 77.88 100 77.45 95.00 100 3.20% 14.98%
Knight-Swift Transpo 35.89 6.34% 2.14 5277589 34.25 34.00 36.46 100 34.26 36.45 200 8.59% 43.16%
L3 Technologies 245.17 - - - - - - 100 246.50 250.00 1100 -4.32% 41.18%
Landstar Systems 111.62 2.88% 3.12 477616 109.59 108.50 113.12 100 90.00 111.71 500 4.47% 16.67%
Lincoln Electric 85.00 1.49% 1.25 644523 83.75 83.00 85.25 300 79.00 90.00 100 5.84% 7.80%
Littelfuse 168.43 -1.24% -2.12 315753 169.29 167.59 170.53 300 160.00 168.20 100 -2.44% -1.78%
Lockheed Martin 365.35 -0.64% -2.34 1027121 368.00 365.16 368.42 100 365.50 366.78 100 -1.18% 39.53%
MSA SAFETY 107.36 0.61% 0.65 137388 106.59 106.59 108.39 500 107.37 110.00 100 4.47% 13.89%
MSC Industrial Direc 72.67 0.75% 0.54 458868 72.15 71.77 73.36 200 72.70 76.02 300 0.55% -5.53%
Manitowoc 17.47 0.52% 0.09 185298 17.27 16.97 17.75 4000 14.50 20.36 100 3.74% 18.28%
ManpowerGroup 91.24 1.34% 1.21 628067 89.81 89.81 91.93 100 88.00 100.00 300 -1.60% 40.80%
Mantech Internationa 67.41 0.24% 0.16 108208 67.27 66.90 67.89 100 63.77 67.41 2200 2.17% 28.90%
Meritor 23.32 -0.17% -0.04 607984 23.12 22.98 23.50 100 7.00 24.35 200 3.09% 37.91%
Mettler-Toledo Intl 821.85 -0.41% -3.37 204780 826.06 817.97 826.35 1600 0.01 1189.00 100 -4.61% 45.31%
Moog 93.53 -0.06% -0.06 55009 93.43 92.56 94.36 100 87.59 93.55 100 1.43% 20.72%
Mueller Industries 28.68 2.14% 0.60 181990 27.91 27.73 28.72 100 25.93 28.68 2500 1.27% 22.77%
Mullen Group 9.40 0.21% 0.02 220374 9.39 9.20 9.48 200 9.27 9.50 200 -0.84% -23.01%
National Instruments 42.99 -0.07% -0.03 317637 42.83 42.80 43.19 100 39.33 45.00 200 1.58% -5.27%
Navistar Internation 33.60 0.18% 0.06 456503 33.20 32.64 33.85 400 31.00 33.55 100 0.30% 29.48%
Nordson Co. 139.88 0.65% 0.90 87081 139.32 139.10 140.66 100 132.74 147.22 100 3.48% 17.20%
Norfolk Southern 206.46 1.15% 2.35 1601716 205.25 204.08 208.45 100 199.00 201.40 100 4.43% 38.06%
Northrop Grumman 323.83 -0.44% -1.44 625400 325.59 323.00 326.76 100 319.00 330.17 100 -0.61% 32.23%
Old Dominion Freight 153.46 3.22% 4.79 755104 150.90 148.71 156.70 100 143.17 153.25 200 4.87% 24.27%
Orbital ATK 134.50 - - - - - - 700 133.86 134.51 54600 0.61% 2.28%
Oshkosh Co. 85.76 0.65% 0.55 549985 84.75 84.64 86.24 100 60.00 90.68 100 2.83% 39.88%
Owens-Illinois 16.96 0.35% 0.06 711686 16.94 16.84 17.12 100 15.00 18.30 300 - -1.62%
Paccar Inc 72.57 1.50% 1.07 1707923 71.51 71.13 72.68 200 71.21 73.00 800 2.75% 27.00%
Packaging Corp of Am 98.47 1.39% 1.35 1891054 97.78 97.39 99.35 100 95.12 101.26 100 -1.18% 17.98%
Pall Corp 127.11 - - - - - - 100 127.12 127.17 100 0.44% 25.59%
Parker-Hannifin 171.04 1.96% 3.28 1324256 166.10 165.81 172.40 100 140.05 178.00 200 4.70% 14.68%
Paychex 85.66 -0.08% -0.07 1119076 85.72 85.31 86.05 100 84.70 85.66 100 0.53% 31.48%
Pentair 38.49 1.16% 0.44 1590324 37.99 37.84 38.57 500 35.90 40.00 200 4.11% 1.88%
PerkinElmer 95.30 0.31% 0.29 399694 94.90 94.57 95.61 100 26.10 100.99 100 -0.94% 21.32%
Plexus Co. 61.40 1.32% 0.80 148402 60.35 59.84 61.96 100 61.50 61.41 300 4.44% 20.20%
Quebecor 31.07 -0.99% -0.31 557607 31.38 30.67 31.68 100 30.26 31.24 100 -2.91% 8.11%
RICHELIEU HARDWARE 25.65 5.34% 1.30 155617 24.40 24.40 25.70 100 24.50 25.75 700 3.80% 13.05%
Raytheon 180.06 1.08% 1.93 1987239 178.29 178.00 180.54 300 178.20 180.04 1700 2.93% 17.42%
Regal-Beloit 81.65 1.61% 1.29 181112 79.80 79.80 81.74 1100 81.65 84.92 200 1.86% 16.56%
Republic Services 87.68 0.44% 0.38 805458 87.30 87.11 87.73 100 84.00 87.78 100 0.54% 21.63%
Resources Connection 16.17 0.68% 0.11 87392 16.06 16.05 16.30 700 16.15 25.92 1100 2.60% 13.87%
Ritchie Brothers Auc 46.98 2.13% 0.98 161341 45.99 45.96 47.18 100 45.01 47.00 100 6.41% 5.19%
Robert Half Int 59.07 0.51% 0.30 2391345 58.99 58.82 59.46 100 57.45 66.60 100 2.84% 3.27%
Rockwell Automation 162.57 2.06% 3.28 1842754 158.93 157.59 165.46 100 156.78 166.00 200 4.78% 8.03%
Roper Technologies 384.24 0.75% 2.87 332618 381.81 379.86 385.13 100 172.00 384.24 2400 2.66% 44.17%
SPX Co. 34.19 1.33% 0.45 133415 33.74 33.55 34.46 4200 34.19 39.00 200 2.83% 22.06%
Schnitzer Steel Inds 25.05 1.05% 0.26 231186 24.83 24.72 25.38 100 18.14 27.00 300 1.71% 16.24%
Sealed Air 43.63 2.32% 0.99 1233695 42.77 42.74 43.92 300 41.00 44.90 100 0.72% 25.23%
Silgan 30.39 0.56% 0.17 405621 30.19 30.19 30.45 800 30.63 30.95 100 -1.90% 28.66%
Sonoco Products 64.16 -0.42% -0.27 635619 63.93 63.55 64.62 100 22.89 66.00 300 -2.49% 20.76%
Spirit Aerosystems 75.45 1.58% 1.17 994949 74.29 74.29 75.77 200 69.93 79.22 500 0.76% 4.66%
Stantec 31.98 0.35% 0.11 136885 31.89 31.63 32.03 400 31.61 32.16 300 0.57% 6.92%
Stericycle 45.95 -0.35% -0.16 447919 46.16 45.72 46.68 100 44.84 47.10 100 -0.61% 25.24%
TE CONNECTIVITY 90.05 -3.71% -3.47 1865256 92.17 90.04 92.17 100 70.00 90.25 400 -4.19% 19.07%
TERVITA CORP. 6.50 0.00% 0.00 13260 6.52 6.50 6.77 500 6.30 6.78 100 2.36% 3.50%
TFI International 39.97 2.51% 0.98 326033 38.94 38.81 40.25 200 39.50 40.35 300 2.38% 13.23%
TRANSCONTINENTAL A S 13.75 2.92% 0.39 578957 13.36 13.31 14.02 400 13.56 13.75 100 -6.08% -28.76%
Teekay Co. 4.54 3.18% 0.14 1240144 4.36 4.34 4.57 1000 2.95 4.59 500 22.04% 35.93%
Teledyne Technologie 280.50 0.72% 2.00 129853 278.32 277.90 281.27 400 280.46 280.47 100 2.08% 35.46%
Terex Co. 30.70 0.46% 0.14 776978 30.45 30.17 30.94 100 29.55 31.80 12000 4.21% 11.35%
Tetra Tech 84.45 0.66% 0.55 296563 84.10 83.99 84.92 300 58.90 84.45 100 3.05% 63.13%
Textron 54.03 1.12% 0.60 2005272 53.56 53.48 54.24 100 52.80 54.56 100 1.29% 17.48%
Timken 48.74 2.18% 1.04 1309404 48.60 47.45 49.12 200 47.98 49.98 100 -0.29% 30.60%
Toro 68.65 1.61% 1.09 313933 67.54 67.41 68.77 200 49.54 69.95 100 3.23% 22.85%
Toromont Industries 63.33 1.20% 0.75 203400 62.45 62.20 63.57 200 61.50 64.11 100 -0.11% 16.72%
Total System Service 133.01 -0.35% -0.47 1099295 133.57 131.89 133.58 500 132.10 134.20 100 0.38% 63.62%
TransDigm Group 497.83 -0.11% -0.54 214102 498.86 497.28 502.67 100 465.00 579.00 100 2.91% 46.39%
Trimble Navigation 44.43 -0.16% -0.07 789749 44.50 44.32 44.61 300 44.00 48.00 200 -1.59% 35.00%
Trinity Industries 20.23 2.22% 0.44 1175608 19.82 19.69 20.33 4000 19.00 22.00 100 1.91% -1.75%
Triumph Group 22.96 -0.82% -0.19 286857 23.21 22.95 23.45 100 18.00 25.05 100 -0.22% 99.65%
TrueBlue 21.84 0.28% 0.06 90634 21.79 21.76 22.05 2700 21.82 25.84 200 0.18% -1.84%
UNI-SELECT INC. 11.87 -0.42% -0.05 30892 11.89 11.86 11.98 200 11.82 12.45 500 -1.00% -38.85%
Union Pacific 175.15 1.42% 2.46 2958291 173.42 173.01 176.72 100 170.50 172.30 100 3.27% 26.71%
United Parcel Servic 105.61 -0.17% -0.18 2958355 106.25 105.56 107.53 200 103.92 106.58 1000 3.81% 8.28%
United Rentals 137.59 2.12% 2.85 1519548 134.53 132.82 137.90 100 136.00 138.85 100 4.70% 34.19%
United Technologies 133.19 -0.03% -0.04 3200202 133.35 132.71 133.68 100 132.01 133.50 200 2.15% 25.08%
Universal Display Co 203.96 0.13% 0.26 673715 203.37 201.66 206.00 600 202.00 207.00 100 5.68% 117.98%
Veeco Instruments 11.65 -1.60% -0.19 308504 11.81 11.61 11.89 100 9.00 12.04 1000 1.22% 57.22%
Verisk Analytics 151.77 -0.32% -0.48 467826 152.25 151.52 153.37 200 151.13 154.71 100