Finanz und Wirtschaft 
24.08.2019 18:11:12
Chart
Kursdaten
| Kurs | 1836.55 | Eröffnung | 1836.55 |
| Diff. absolut | 0.00 | Tages-Hoch | 1836.55 |
| Diff. % | 0.00 % | Tages-Tief | 1836.55 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 24.08.2019 | 1836.55 | Volatilität in % | - |
| Börse | Letzter Handel | 24.08.2019 / 01:00 | |
| Währung | USD | Aktualisierungsstand | 24.08.2019 / 18:11 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 10.43% | 1991.5 | 1624.7 |
| 1 Woche | -1.96% | 1898.3 | 1832.5 |
| 1 Monat | -6.12% | 1991.5 | 1826.1 |
| 3 Monate | -0.92% | 1991.5 | 1802.6 |
| 6 Monate | -5.03% | 1991.5 | 1802.6 |
| 1 Jahr | -9.39% | 2053.0 | 1565.8 |
| 3 Jahre | 16.88% | 2053.0 | 1475.4 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs)
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Aarons | 62.14 | -3.70% | -2.39 | 431891 | 63.95 | 61.89 | 64.73 | 100 | 56.00 | 74.00 | 100 | -3.45% | 47.78% |
| Acadia Healthcare | 26.43 | -3.29% | -0.90 | 472110 | 27.22 | 26.37 | 27.55 | 3400 | 26.43 | 26.44 | 900 | -3.96% | 2.80% |
| ACI Worldwide | 28.50 | -3.13% | -0.92 | 957043 | 29.30 | 28.41 | 29.67 | 8700 | 28.50 | 28.51 | 600 | -3.03% | 3.00% |
| Acuity Brands | 121.57 | -3.17% | -3.98 | 256277 | 124.66 | 121.26 | 125.17 | 600 | 105.00 | 237.32 | 100 | -1.95% | 5.76% |
| ADIENT PLC DL-,001 | 20.92 | -8.12% | -1.85 | 1487130 | 22.20 | 20.64 | 22.70 | 300 | 19.75 | 24.00 | 1800 | -7.84% | 38.91% |
| Adtalem Global Educa | 44.94 | -11.81% | -6.02 | 1686140 | 50.15 | 43.53 | 51.47 | 100 | 34.28 | 52.50 | 100 | -7.93% | -5.03% |
| Aecom Technology Co. | 33.40 | -0.60% | -0.20 | 1208371 | 33.40 | 33.19 | 34.04 | 100 | 28.00 | 37.00 | 2100 | 1.40% | 26.04% |
| AGCO Co. | 65.87 | -3.98% | -2.73 | 562491 | 67.36 | 65.65 | 67.92 | 100 | 44.38 | 76.52 | 200 | -2.49% | 18.32% |
| Alexander & Baldwin | 22.86 | -1.25% | -0.29 | 275000 | 23.14 | 22.76 | 23.27 | 100 | 18.49 | 23.00 | 100 | -0.04% | 24.37% |
| Alleghany Co. | 738.64 | -2.03% | -15.34 | 77363 | 752.95 | 736.97 | 759.93 | 100 | 0.00 | 199999.99 | 100 | -1.60% | 18.50% |
| Allegheny Technologi | 18.18 | -0.98% | -0.18 | 2802539 | 18.06 | 17.82 | 18.69 | 1500 | 17.45 | 47.86 | 100 | 3.59% | -16.49% |
| Allete | 84.03 | -1.91% | -1.64 | 199801 | 85.73 | 83.86 | 86.12 | 100 | 74.04 | 84.40 | 100 | -1.26% | 10.25% |
| Allscripts Healthcar | 9.27 | -2.83% | -0.27 | 1362426 | 9.55 | 9.22 | 9.67 | 8900 | 9.28 | 9.29 | 54100 | 3.00% | -3.84% |
| AMC Networks | 49.09 | -2.27% | -1.14 | 497704 | 49.77 | 48.90 | 50.47 | 500 | 47.55 | 58.26 | 100 | -2.13% | -10.55% |
| Amedisys | 130.26 | -2.07% | -2.75 | 261764 | 132.82 | 129.72 | 133.48 | 200 | 130.27 | 130.44 | 500 | -2.07% | 11.23% |
| Amer. Eagle Outfitte | 16.09 | -4.74% | -0.80 | 3696897 | 16.51 | 16.03 | 16.75 | 400 | 12.00 | 18.00 | 6800 | 4.48% | -16.76% |
| American Campus Comm | 46.56 | -1.79% | -0.85 | 403880 | 47.33 | 46.43 | 47.65 | 100 | 29.53 | 48.50 | 100 | -1.34% | 12.49% |
| American Financial G | 99.93 | -1.44% | -1.46 | 357710 | 101.12 | 99.48 | 102.11 | 100 | 98.07 | 110.00 | 1000 | 0.23% | 10.38% |
| APERGY CORP. DL-,01 | 24.77 | -6.17% | -1.63 | 478606 | 26.07 | 24.67 | 26.49 | 600 | 24.00 | 41.50 | 200 | -5.06% | -8.53% |
| AptarGroup | 120.26 | -0.23% | -0.28 | 296120 | 120.55 | 119.89 | 121.33 | 200 | 102.00 | 120.65 | 100 | 0.01% | 27.84% |
| Aptiv | 79.88 | -4.36% | -3.64 | 1263233 | 82.51 | 79.45 | 83.01 | 100 | 59.60 | 94.39 | 100 | -2.41% | 29.74% |
| Aqua America | 43.34 | -1.68% | -0.74 | 661168 | 44.06 | 43.17 | 44.36 | 100 | 42.00 | 44.50 | 2000 | -2.12% | 26.76% |
| Arrow Electronics | 67.31 | -2.29% | -1.58 | 493900 | 68.26 | 67.18 | 69.34 | 100 | 67.19 | 85.00 | 100 | -1.04% | -2.38% |
| Ascena Retail Group | 0.26 | -9.25% | -0.03 | 1024963 | 0.29 | 0.25 | 0.29 | 1000 | 0.25 | 0.28 | 16000 | 3.15% | -89.84% |
| ASGN | 60.44 | -3.42% | -2.14 | 277573 | 62.09 | 60.10 | 62.57 | 200 | 55.71 | 90.75 | 1400 | -1.52% | 10.90% |
| Ashland LLC | 70.86 | -2.62% | -1.91 | 743941 | 72.40 | 70.63 | 72.63 | 100 | 70.69 | 86.91 | 100 | -2.65% | -0.14% |
| Associated Banc-Corp | 18.87 | -2.93% | -0.57 | 994304 | 19.32 | 18.81 | 19.54 | 200 | 17.50 | 21.00 | 1000 | -2.18% | -4.65% |
| Autonation | 46.38 | -2.44% | -1.16 | 609345 | 47.11 | 46.23 | 47.50 | 200 | 35.30 | 55.41 | 100 | -2.52% | 29.92% |
| Avanos Medical | 32.75 | -4.46% | -1.53 | 261040 | 34.10 | 32.60 | 34.24 | 100 | 32.58 | 48.50 | 100 | -10.40% | -26.88% |
| Avis Budget Group | 24.69 | -3.02% | -0.77 | 1425624 | 25.15 | 24.60 | 25.53 | 400 | 23.11 | 24.99 | 400 | -6.72% | 9.83% |
| Avnet | 40.50 | -4.05% | -1.71 | 701904 | 41.73 | 40.36 | 42.27 | 10800 | 40.50 | 40.51 | 100 | -1.20% | 12.19% |
| Axon Enterprise | 59.37 | -4.81% | -3.00 | 892618 | 62.15 | 59.14 | 62.69 | 500 | 59.01 | 60.35 | 100 | 0.25% | 35.70% |
| BancorpSouth | 26.64 | -3.06% | -0.84 | 492320 | 27.35 | 26.50 | 27.53 | 100 | 26.56 | 36.55 | 1000 | -2.95% | 1.91% |
| Bank of Hawaii Co. | 80.03 | -3.40% | -2.82 | 237690 | 82.43 | 79.82 | 82.98 | 1000 | 79.00 | 90.00 | 200 | -3.21% | 18.88% |
| Bank of the Ozarks | 25.06 | -3.84% | -1.00 | 757206 | 25.88 | 24.90 | 26.24 | 4400 | 25.06 | 25.07 | 100 | -2.64% | 9.77% |
| Bed Bath & Beyond | 8.35 | -4.46% | -0.39 | 5524781 | 8.68 | 8.33 | 8.77 | 1100 | 8.36 | 8.40 | 500 | 11.63% | -26.24% |
| Belden | 43.99 | -2.93% | -1.33 | 460631 | 44.85 | 43.69 | 45.54 | 100 | 43.72 | 56.00 | 200 | 1.15% | 5.31% |
| Berkley, W.R. Co. | 71.30 | -1.93% | -1.40 | 429767 | 72.47 | 71.01 | 73.26 | 100 | 70.00 | 71.53 | 100 | -1.29% | 44.70% |
| Bio-Rad Laboratories | 332.67 | -2.71% | -9.28 | 165660 | 341.05 | 331.18 | 341.69 | 100 | 291.00 | 333.53 | 100 | 1.58% | 43.26% |
| Bio-Techne Corp | 187.62 | -1.99% | -3.81 | 213213 | 190.40 | 186.98 | 190.96 | 200 | 187.61 | 187.83 | 500 | -5.04% | 29.64% |
| Black Hills | 76.41 | -1.74% | -1.35 | 446045 | 77.82 | 76.10 | 78.28 | 100 | 57.69 | 80.25 | 200 | -0.98% | 21.71% |
| Blackbaud | 90.86 | -4.96% | -4.74 | 259274 | 95.20 | 90.59 | 96.39 | 1800 | 90.78 | 90.86 | 200 | -2.58% | 44.45% |
| Boston Beer Company | 429.41 | -1.84% | -8.03 | 139096 | 435.90 | 426.13 | 437.45 | 300 | 380.00 | 430.62 | 100 | 1.77% | 78.30% |
| Boyd Gaming Co. | 22.70 | -3.57% | -0.84 | 720763 | 23.26 | 22.63 | 23.55 | 500 | 20.10 | 22.80 | 400 | -1.35% | 9.24% |
| BRIGHTHOUSE FINANC.D | 34.28 | -3.71% | -1.32 | 769696 | 35.14 | 34.07 | 35.78 | 9700 | 34.29 | 34.30 | 100 | -2.72% | 12.47% |
| Brinker Internationa | 38.64 | -4.21% | -1.70 | 1347312 | 39.78 | 38.55 | 40.11 | 1000 | 19.24 | 38.64 | 500 | 0.47% | -12.14% |
| Brinks | 72.11 | -4.26% | -3.21 | 778607 | 74.64 | 71.55 | 75.45 | 100 | 57.75 | 94.00 | 100 | -10.38% | 11.54% |
| Brixmor Property Gro | 18.06 | -2.33% | -0.43 | 2206061 | 18.40 | 18.02 | 18.59 | 600 | 14.51 | 19.29 | 200 | -2.43% | 22.94% |
| Brown & Brown | 35.42 | -2.21% | -0.80 | 964717 | 36.09 | 35.29 | 36.37 | 700 | 33.00 | 35.55 | 100 | -1.83% | 28.52% |
| Brunswick Co. | 44.16 | -5.07% | -2.36 | 931481 | 45.98 | 44.00 | 46.06 | 100 | 35.84 | 51.50 | 100 | 0.07% | -4.93% |
| CABLE ONE DL-,01 | 1249.13 | -2.09% | -26.62 | 37668 | 1275.43 | 1248.56 | 1289.25 | 100 | 1242.72 | 1537.30 | 100 | -0.23% | 52.31% |
| Cabot Co. | 37.90 | -2.55% | -0.99 | 437278 | 38.65 | 37.78 | 39.27 | 100 | 31.13 | 48.40 | 200 | -1.15% | -11.74% |
| CACI International ' | 211.02 | -2.38% | -5.14 | 168666 | 214.86 | 210.33 | 217.58 | 100 | 169.82 | 218.01 | 100 | 1.28% | 46.51% |
| Caesars Entertainmen | 11.31 | -2.25% | -0.26 | 17796259 | 11.48 | 11.30 | 11.55 | 300 | 11.22 | 11.50 | 2000 | -2.08% | 66.57% |
| Callon Petroleum | 4.19 | -7.10% | -0.32 | 14888925 | 4.40 | 4.15 | 4.47 | 200 | 3.34 | 4.51 | 1000 | -7.10% | -35.44% |
| Camden Property Trus | 106.37 | -1.26% | -1.36 | 357057 | 107.50 | 106.12 | 108.22 | 100 | 46.36 | 106.87 | 100 | 0.18% | 20.81% |
| Cantel Medical Co. | 86.15 | -2.95% | -2.62 | 138792 | 88.41 | 85.89 | 88.71 | 100 | 69.11 | 86.49 | 100 | -3.42% | 15.72% |
| Carlisle Cos. | 137.16 | -2.63% | -3.71 | 442300 | 139.82 | 136.72 | 140.62 | 900 | 130.38 | 146.00 | 100 | -2.72% | 36.45% |
| Carpenter Technology | 45.08 | -3.65% | -1.71 | 164544 | 46.19 | 44.94 | 47.00 | 100 | 4.70 | 50.00 | 100 | -2.36% | 26.59% |
| Cars.Com Inc. | 8.28 | -6.76% | -0.60 | 1382462 | 8.80 | 8.23 | 8.92 | 500 | 8.00 | 9.99 | 200 | -8.00% | -61.49% |
| Carters | 87.23 | -5.37% | -4.95 | 639827 | 90.98 | 87.08 | 91.39 | 100 | 54.75 | 87.78 | 100 | 0.13% | 6.87% |
| Caseys General Store | 169.27 | -1.54% | -2.64 | 199687 | 170.95 | 168.81 | 172.35 | 600 | 169.26 | 169.38 | 200 | -0.44% | 32.10% |
| Catalent | 53.15 | -3.78% | -2.09 | 899555 | 54.94 | 52.97 | 55.56 | 100 | 43.00 | 54.94 | 500 | -4.82% | 70.46% |
| Cathay General Banco | 32.42 | -3.51% | -1.18 | 546010 | 33.52 | 32.26 | 33.75 | 3400 | 32.39 | 32.41 | 200 | -4.48% | -3.31% |
| CDK Global Inc | 42.61 | -2.49% | -1.09 | 1163546 | 43.36 | 42.37 | 43.77 | 100 | 39.13 | 44.70 | 100 | -5.23% | -11.01% |
| Charles River Labs I | 125.07 | -3.05% | -3.93 | 286712 | 127.99 | 124.62 | 129.46 | 100 | 124.81 | 140.16 | 100 | -3.67% | 10.51% |
| Cheesecake Factory | 37.26 | -1.17% | -0.44 | 939055 | 37.51 | 37.13 | 38.21 | 600 | 33.33 | 37.26 | 300 | 2.11% | -14.36% |
| Chemed Co. | 423.96 | -2.19% | -9.51 | 82419 | 433.01 | 422.34 | 435.35 | 100 | 421.11 | 438.40 | 100 | -1.39% | 49.66% |
| Chemical Financial C | 37.02 | -3.99% | -1.54 | 971122 | 38.42 | 36.87 | 38.93 | 100 | 37.02 | 37.04 | 200 | - | 1.12% |
| Chemours Co. | 13.00 | -1.89% | -0.25 | 3531229 | 13.01 | 12.80 | 13.40 | 3900 | 12.80 | 14.00 | 2200 | 2.69% | -53.93% |
| Chesapeake Energy | 1.47 | -8.70% | -0.14 | 47482084 | 1.54 | 1.44 | 1.57 | 1000 | 1.36 | 1.51 | 400 | 5.76% | -30.00% |
| CHURCHILL DOWNS INC. | 121.29 | -2.19% | -2.71 | 259743 | 123.00 | 120.79 | 123.17 | 300 | 121.29 | 121.35 | 1000 | 2.10% | 49.16% |
| Ciena Co. | 40.01 | -2.86% | -1.18 | 1962542 | 41.08 | 39.88 | 41.38 | 200 | 37.00 | 40.20 | 500 | -2.58% | 17.99% |
| Cinemark | 37.00 | -2.09% | -0.79 | 691368 | 37.69 | 36.90 | 38.08 | 5000 | 1.00 | 44.70 | 100 | -2.30% | 3.35% |
| Cirrus Logic | 52.99 | -3.53% | -1.94 | 1038090 | 54.60 | 52.82 | 54.82 | 1000 | 52.00 | 53.00 | 500 | -2.84% | 59.70% |
| Clean Harbors | 71.63 | -4.62% | -3.47 | 436343 | 74.82 | 71.49 | 75.81 | 300 | 61.00 | 71.98 | 100 | -6.23% | 45.15% |
| CNO Financial Group | 14.26 | -4.81% | -0.72 | 1100318 | 14.86 | 14.23 | 15.01 | 100 | 11.48 | 14.38 | 100 | -4.74% | -4.17% |
| CNX Resources | 7.55 | -0.53% | -0.04 | 4599340 | 7.45 | 7.29 | 7.76 | 200 | 6.25 | 8.99 | 2000 | 3.57% | -33.89% |
| Cognex Co. | 43.24 | -3.42% | -1.53 | 914861 | 44.42 | 43.04 | 44.92 | 100 | 42.05 | 46.00 | 400 | -2.15% | 11.82% |
| Coherent | 141.20 | -4.74% | -7.03 | 290989 | 146.19 | 139.96 | 147.75 | 2100 | 141.20 | 141.26 | 100 | -3.62% | 33.57% |
| Colfax Co. | 25.91 | -3.10% | -0.83 | 2770371 | 26.52 | 25.82 | 27.03 | 100 | 25.86 | 72.00 | 100 | -1.78% | 23.97% |
| Commerce Bancshares | 55.46 | -3.24% | -1.86 | 402067 | 57.06 | 55.24 | 57.47 | 500 | 50.56 | 64.50 | 100 | -2.96% | -1.61% |
| Commercial Metals | 15.14 | -4.84% | -0.77 | 1132167 | 15.73 | 15.11 | 15.82 | 400 | 14.75 | 21.00 | 100 | -3.75% | -5.49% |
| Commvault Systems | 41.30 | -0.79% | -0.33 | 456601 | 41.44 | 40.73 | 41.86 | 400 | 41.30 | 41.34 | 300 | -1.29% | -30.11% |
| Compass Minerals Int | 48.39 | -3.80% | -1.91 | 297759 | 50.08 | 48.23 | 50.08 | 1000 | 47.69 | 67.98 | 100 | -3.91% | 16.07% |
| Core Laboratories | 36.81 | -3.51% | -1.34 | 478825 | 37.56 | 36.61 | 38.47 | 400 | 36.50 | 123.00 | 100 | -5.06% | -38.30% |
| CoreCivic | 16.68 | -3.47% | -0.60 | 772930 | 17.24 | 16.60 | 17.31 | 200 | 16.50 | 21.20 | 300 | -5.60% | -6.45% |
| Corelogic | 47.49 | -1.45% | -0.70 | 513972 | 47.90 | 47.30 | 48.45 | 100 | 38.10 | 47.63 | 100 | 2.17% | 42.10% |
| CoreSite Realty | 112.48 | -1.50% | -1.71 | 280662 | 114.11 | 112.20 | 115.18 | 100 | 89.50 | 122.00 | 100 | -0.97% | 28.95% |
| Corporate office Pro | 28.77 | -1.27% | -0.37 | 705290 | 29.03 | 28.69 | 29.26 | 300 | 26.60 | 29.99 | 100 | -0.24% | 36.80% |
| Cousins Properties | 33.80 | -2.28% | -0.79 | 1098160 | 34.46 | 33.73 | 34.62 | 100 | 33.73 | 37.26 | 1700 | -2.31% | 6.96% |
| COVETRUS INC. | 14.05 | -3.17% | -0.46 | 1691991 | 14.39 | 13.99 | 14.71 | 100 | 14.05 | 17.75 | 100 | -5.39% | - |
| Cracker Barrel Old C | 161.28 | -2.11% | -3.48 | 341813 | 164.81 | 160.87 | 165.98 | 100 | 160.16 | 166.39 | 100 | -2.22% | 0.89% |
| Crane Co | 72.81 | -2.56% | -1.91 | 301786 | 74.29 | 72.67 | 75.09 | 100 | 72.71 | 89.31 | 100 | -3.29% | 0.87% |
| Cree | 47.10 | -1.46% | -0.70 | 4408416 | 46.91 | 45.57 | 47.90 | 500 | 46.00 | 47.10 | 100 | -19.90% | 10.11% |
| Cullen/Frost Bankers | 81.91 | -3.20% | -2.71 | 366105 | 84.25 | 81.64 | 84.64 | 1000 | 81.91 | 89.48 | 100 | -3.34% | -6.86% |
| Curtiss-Wright Co. | 120.62 | -1.91% | -2.35 | 326710 | 122.01 | 120.22 | 122.88 | 100 | 97.54 | 121.05 | 100 | 0.56% | 18.12% |
| Cypressmiconductor C | 22.85 | -0.61% | -0.14 | 3864498 | 22.94 | 22.83 | 23.00 | 1900 | 22.83 | 22.99 | 400 | -0.48% | 79.64% |
| CyrusOne | 69.59 | -0.57% | -0.40 | 904059 | 70.07 | 68.19 | 70.96 | 500 | 67.00 | 77.77 | 100 | -0.57% | 31.60% |
| Dana Inc | 11.99 | -6.62% | -0.85 | 1576331 | 12.52 | 11.96 | 12.74 | 1100 | 11.50 | 13.00 | 100 | -6.40% | -12.03% |
| Deckers Outdoor Co. | 136.27 | -4.05% | -5.75 | 497847 | 140.23 | 135.82 | 142.09 | 500 | 135.70 | 136.60 | 500 | 1.47% | 6.50% |
| DeLuxe Co. | 44.05 | -2.69% | -1.22 | 294504 | 45.06 | 43.96 | 45.57 | 100 | 43.83 | 55.00 | 200 | -2.59% | 14.59% |
| Dicks Sporting Goods | 32.37 | -5.21% | -1.78 | 4716734 | 33.74 | 32.34 | 33.89 | 500 | 32.11 | 32.59 | 1000 | 0.62% | 3.75% |
| Diebold Nixdorf | 11.58 | -7.66% | -0.96 | 1057136 | 12.51 | 11.47 | 12.75 | 100 | 10.25 | 14.28 | 400 | -7.29% | 365.06% |
| Dillards | 55.08 | -1.99% | -1.12 | 514155 | 56.00 | 53.49 | 56.03 | 500 | 29.57 | 66.78 | 1000 | -0.42% | -8.67% |
| Domino s Pizza | 226.15 | -2.46% | -5.70 | 745952 | 231.32 | 225.51 | 233.42 | 300 | 225.01 | 226.90 | 300 | -3.75% | -8.81% |
| Domtar Co. | 31.93 | -4.00% | -1.33 | 758496 | 33.02 | 31.89 | 33.22 | 100 | 31.84 | 34.50 | 100 | -4.80% | -9.11% |
| Donaldson | 45.98 | -4.41% | -2.12 | 711972 | 47.69 | 45.82 | 47.69 | 200 | 45.98 | 56.50 | 2000 | -6.45% | 5.97% |
| Douglas Emmett | 41.56 | -1.35% | -0.57 | 1043105 | 42.05 | 41.39 | 42.20 | 100 | 40.41 | 41.66 | 600 | -0.88% | 21.77% |
| Dunkin Brands Group | 82.11 | -1.27% | -1.06 | 436341 | 82.81 | 81.86 | 83.75 | 100 | 81.00 | 84.50 | 100 | -0.88% | 28.06% |
| Dycom Industries | 40.47 | -5.20% | -2.22 | 354086 | 42.18 | 40.33 | 42.63 | 500 | 38.35 | 64.00 | 100 | -7.01% | -25.11% |
| Eagle Materials | 81.80 | 1.61% | 1.30 | 796161 | 80.54 | 80.53 | 83.61 | 100 | 56.50 | 87.50 | 300 | 0.70% | 34.03% |
| East West Bancorp | 38.36 | -4.55% | -1.83 | 929081 | 39.96 | 38.21 | 40.43 | 4000 | 38.37 | 43.45 | 300 | -3.88% | -11.88% |
| EastGroup Properties | 122.26 | -1.40% | -1.74 | 201060 | 123.73 | 121.93 | 124.48 | 100 | 98.80 | 122.44 | 100 | -2.00% | 33.28% |
| Eaton Vance Co. | 39.31 | -3.51% | -1.43 | 529159 | 40.36 | 39.16 | 40.76 | 100 | 31.62 | 48.63 | 100 | -1.01% | 11.74% |
| Eldorado Resorts | 37.88 | -5.39% | -2.16 | 1910735 | 39.59 | 37.86 | 39.91 | 100 | 37.90 | 41.00 | 900 | -5.37% | 4.61% |
| Emcor Group | 80.78 | -2.78% | -2.31 | 348482 | 82.88 | 80.49 | 83.65 | 100 | 40.00 | 93.00 | 100 | -1.31% | 35.33% |
| Encompass Health | 60.48 | -2.25% | -1.39 | 351234 | 61.77 | 60.28 | 62.38 | 200 | 55.00 | 81.97 | 200 | -2.44% | -1.98% |
| ENERGIZER HLDG.NEW D | 36.52 | -1.85% | -0.69 | 793699 | 36.88 | 36.39 | 38.03 | 200 | 32.22 | 49.94 | 600 | 0.47% | -19.11% |
| EnerSys | 53.86 | -4.67% | -2.64 | 340875 | 56.03 | 53.63 | 56.03 | 100 | 53.57 | 65.00 | 100 | -5.77% | -30.60% |
| EPR PROPERTIES DL -, | 76.08 | -0.80% | -0.61 | 464933 | 76.79 | 75.82 | 77.81 | 100 | 72.50 | 78.00 | 100 | 0.34% | 18.82% |
| EQT Corp | 10.35 | -8.81% | -1.00 | 12308342 | 11.19 | 10.31 | 11.30 | 1000 | 10.02 | 31.00 | 100 | -16.26% | -45.21% |
| EQUITRANS MIDSTREAM | 13.33 | -3.05% | -0.42 | 5879670 | 13.60 | 13.30 | 13.85 | 100 | 12.00 | 16.94 | 100 | -3.41% | -33.42% |
| Evercore Partners | 76.80 | -2.85% | -2.25 | 273463 | 78.57 | 76.62 | 79.39 | 100 | 67.50 | 94.99 | 5000 | -2.59% | 7.32% |
| Exelixis | 20.05 | -2.76% | -0.57 | 2580570 | 20.55 | 19.88 | 20.83 | 3100 | 19.75 | 20.80 | 100 | -7.69% | 1.93% |
| F.N.B. Co. | 10.49 | -3.23% | -0.35 | 1635365 | 10.79 | 10.46 | 10.92 | 1400 | 10.48 | 12.98 | 1500 | -2.51% | 6.61% |
| FactSet Research Sys | 269.61 | -2.25% | -6.20 | 253348 | 274.83 | 268.50 | 277.23 | 300 | 250.00 | 270.92 | 100 | -2.68% | 34.72% |
| Fair Isaac Co. | 346.19 | -1.80% | -6.35 | 210424 | 352.36 | 345.39 | 356.78 | 100 | 251.20 | 400.00 | 100 | -1.12% | 85.13% |
| Federated Investors | 31.85 | -1.67% | -0.54 | 434420 | 32.34 | 31.75 | 32.48 | 1000 | 25.00 | 36.05 | 100 | -0.78% | 19.96% |
| First American Finan | 57.67 | -0.89% | -0.52 | 575989 | 58.13 | 57.47 | 58.75 | 200 | 41.96 | 59.40 | 100 | -0.31% | 29.19% |
| FIRST FIN. BANKSHS D | 29.92 | -4.35% | -1.36 | 563853 | 31.10 | 29.77 | 31.39 | 500 | 29.92 | 29.95 | 6700 | -3.95% | 3.73% |
| First Horizon Nation | 15.32 | -2.73% | -0.43 | 2500670 | 15.67 | 15.25 | 15.87 | 500 | 15.00 | 16.60 | 400 | -1.73% | 16.41% |
| First Indust.Realty | 38.16 | -2.18% | -0.85 | 495213 | 39.06 | 38.06 | 39.19 | 100 | 28.75 | 38.27 | 600 | -1.11% | 32.22% |
| First Solar | 60.89 | -3.43% | -2.16 | 1076670 | 62.33 | 60.58 | 62.81 | 100 | 60.06 | 61.09 | 100 | -1.30% | 43.42% |
| Five Below | 113.85 | -5.31% | -6.39 | 1606327 | 115.89 | 113.30 | 117.49 | 400 | 113.10 | 113.85 | 100 | 3.58% | 11.27% |
| Flowers Foods | 23.00 | -0.17% | -0.04 | 937143 | 23.03 | 22.80 | 23.21 | 500 | 21.91 | 25.99 | 200 | 0.04% | 24.53% |
| Fluor Corp | 17.07 | -3.29% | -0.58 | 2940861 | 17.43 | 16.98 | 17.70 | 200 | 17.03 | 18.20 | 200 | -1.78% | -46.99% |
| Foot Locker | 34.00 | -18.91% | -7.93 | 23544858 | 37.01 | 33.74 | 38.15 | 100 | 33.75 | 34.24 | 100 | -12.37% | -36.09% |
| Fulton Financial Co. | 15.31 | -3.16% | -0.50 | 1176509 | 15.74 | 15.26 | 15.88 | 100 | 15.28 | 15.58 | 200 | -3.83% | -1.10% |
| GATX | 72.18 | -4.33% | -3.27 | 199112 | 74.79 | 71.96 | 74.79 | 100 | 58.37 | 72.52 | 100 | -2.62% | 1.93% |
| Genesee & Wyoming | 110.59 | -0.05% | -0.05 | 464826 | 110.56 | 110.49 | 110.70 | 500 | 110.45 | 112.00 | 100 | 0.46% | 49.41% |
| Gentex | 25.91 | -2.96% | -0.79 | 1239925 | 26.58 | 25.84 | 26.69 | 13700 | 25.91 | 25.92 | 1000 | -1.97% | 28.20% |
| Genworth Financial ' | 4.39 | -2.44% | -0.11 | 5864662 | 4.49 | 4.37 | 4.53 | 3000 | 4.25 | 4.57 | 200 | 1.86% | -5.79% |
| GEO Group REIT | 16.74 | -3.90% | -0.68 | 704911 | 17.35 | 16.71 | 17.48 | 2000 | 16.50 | 18.03 | 100 | -5.16% | -15.03% |
| Globus Medical | 50.31 | -1.93% | -0.99 | 610754 | 51.27 | 50.17 | 51.77 | 100 | 20.00 | 50.53 | 100 | 1.13% | 16.24% |
| Goodyear Tire & Rubb | 11.30 | -4.48% | -0.53 | 3168008 | 11.67 | 11.26 | 11.80 | 1000 | 11.11 | 11.58 | 100 | -3.50% | -44.63% |
| Graco | 44.13 | -2.52% | -1.14 | 374121 | 45.09 | 44.00 | 45.39 | 100 | 25.87 | 44.30 | 100 | -3.63% | 5.45% |
| GRAHAM HOLDINGS | 701.41 | -2.71% | -19.55 | 19899 | 718.55 | 701.41 | 726.71 | 100 | 0.00 | 199999.99 | 100 | -1.92% | 9.50% |
| Granite Construction | 27.37 | -2.60% | -0.73 | 618809 | 27.88 | 27.18 | 28.25 | 100 | 26.78 | 62.11 | 100 | -3.59% | -32.05% |
| Green Dot Co. | 29.68 | -5.57% | -1.75 | 1094111 | 31.27 | 29.47 | 31.48 | 100 | 22.00 | 31.73 | 100 | -0.10% | -62.68% |
| Greif | 31.44 | -3.38% | -1.10 | 158418 | 32.38 | 31.33 | 32.63 | 1300 | 23.47 | 42.07 | 200 | -1.63% | -15.28% |
| GrubHub | 57.86 | -4.98% | -3.03 | 1715312 | 60.06 | 57.68 | 60.56 | 400 | 57.51 | 58.30 | 400 | -3.47% | -24.67% |
| Haemonetics Co. | 130.15 | -2.73% | -3.65 | 300446 | 133.35 | 129.71 | 134.35 | 100 | 104.98 | 130.52 | 100 | -6.04% | 30.08% |
| Hain Celestial Group | 18.38 | -2.80% | -0.53 | 1512441 | 18.80 | 18.14 | 18.80 | 5000 | 18.10 | 19.68 | 100 | -15.46% | 15.89% |
| Hancock Whitney | 34.39 | -4.15% | -1.49 | 348026 | 35.62 | 34.23 | 36.16 | 100 | 34.00 | 34.40 | 200 | -4.31% | -0.75% |
| Hanover Insurance Gr | 130.86 | -1.74% | -2.32 | 273495 | 133.06 | 130.40 | 133.83 | 100 | 130.31 | 159.78 | 100 | -1.65% | 12.07% |
| Hawaiian Electric In | 43.90 | -1.57% | -0.70 | 291441 | 44.60 | 43.77 | 44.83 | 200 | 39.68 | 46.00 | 200 | -1.81% | 19.88% |
| Healthcare Realty Tr | 32.36 | -1.73% | -0.57 | 1047937 | 32.87 | 32.31 | 33.22 | 100 | 26.95 | 34.40 | 100 | -2.15% | 13.78% |
| Healthcarervices Gro | 21.27 | -4.06% | -0.90 | 728472 | 22.09 | 21.16 | 22.33 | 3400 | 21.27 | 23.45 | 100 | -3.80% | -47.06% |
| HealthEquity | 58.53 | -3.51% | -2.13 | 807374 | 60.43 | 58.30 | 60.98 | 100 | 56.09 | 64.49 | 1300 | -6.71% | -1.88% |
| Helen of Troy | 146.30 | -3.62% | -5.49 | 246264 | 149.70 | 145.86 | 152.00 | 1100 | 146.30 | 146.45 | 800 | -1.18% | 11.53% |
| Highwoods Properties | 42.73 | -2.35% | -1.03 | 670741 | 43.66 | 42.67 | 43.85 | 100 | 41.52 | 54.10 | 100 | -2.15% | 10.44% |
| Hill-Rom | 104.30 | -1.32% | -1.40 | 444234 | 105.64 | 104.01 | 107.65 | 200 | 95.00 | 110.00 | 100 | -0.90% | 17.79% |
| HNI Co. | 30.19 | -2.30% | -0.71 | 185245 | 30.68 | 30.01 | 31.34 | 700 | 25.69 | 30.33 | 100 | -3.02% | -14.79% |
| HOME BANCSHARES INC | 17.23 | -4.44% | -0.80 | 1094817 | 17.92 | 17.17 | 18.17 | 14900 | 17.23 | 17.24 | 1700 | -4.60% | 5.45% |
| Hospitality Properti | 23.86 | -1.97% | -0.48 | 819141 | 24.33 | 23.82 | 24.46 | 1000 | 23.50 | 25.22 | 1000 | -3.36% | -0.08% |
| HUBBELL INC. DL-,01 | 123.73 | -3.43% | -4.40 | 232546 | 127.52 | 123.29 | 128.10 | 100 | 123.61 | 151.76 | 100 | -1.86% | 24.55% |
| ICU Medical | 161.66 | -2.85% | -4.75 | 162347 | 166.20 | 160.68 | 167.03 | 400 | 161.66 | 161.86 | 200 | -2.61% | -29.60% |
| Idacorp | 108.35 | -0.43% | -0.47 | 488449 | 108.82 | 108.00 | 109.21 | 100 | 99.00 | 141.81 | 100 | 0.30% | 16.43% |
| INGEVITY CORP. DL-,0 | 74.29 | -6.69% | -5.33 | 316673 | 78.67 | 74.00 | 78.89 | 100 | 74.00 | 122.00 | 100 | -2.67% | -11.23% |
| Ingredion | 75.98 | -1.64% | -1.27 | 655353 | 76.96 | 75.81 | 76.97 | 600 | 72.00 | 108.00 | 100 | 0.11% | -16.87% |
| Inogen | 44.60 | -0.27% | -0.12 | 504458 | 44.74 | 44.21 | 46.37 | 200 | 41.52 | 50.93 | 100 | 5.74% | -64.08% |
| Insperity | 93.90 | -2.01% | -1.93 | 456104 | 96.19 | 93.03 | 96.56 | 100 | 89.09 | 98.70 | 100 | 0.52% | 0.58% |
| Integra Lifescience. | 59.90 | -2.63% | -1.62 | 350110 | 61.14 | 59.66 | 61.69 | 2600 | 59.90 | 59.95 | 400 | -1.84% | 32.82% |
| Interactive Brokers | 45.40 | -2.55% | -1.19 | 335484 | 46.32 | 45.40 | 47.01 | 100 | 44.50 | 48.50 | 200 | -2.91% | -16.93% |
| InterDigital (Pa.) | 47.13 | -3.89% | -1.91 | 324428 | 48.59 | 47.02 | 48.89 | 100 | 37.74 | 74.13 | 200 | -3.38% | -29.05% |
| International Bancsh | 34.38 | -2.25% | -0.79 | 451215 | 34.93 | 34.11 | 35.38 | 300 | 32.04 | 35.33 | 400 | 0.56% | -0.06% |
| International Speedw | 45.01 | 0.00% | 0.00 | 217522 | 45.01 | 44.97 | 45.08 | 400 | 44.86 | 45.10 | 500 | -0.20% | 2.62% |
| ITT Corp | 54.65 | -4.11% | -2.34 | 668531 | 56.35 | 54.53 | 56.75 | 100 | 44.06 | 62.81 | 100 | -2.50% | 13.22% |
| j2 Global | 82.42 | -1.81% | -1.52 | 396587 | 83.71 | 82.16 | 84.25 | 100 | 65.25 | 90.00 | 1000 | -0.27% | 18.80% |
| Jabil Circuit | 26.66 | -4.17% | -1.16 | 1019817 | 27.54 | 26.61 | 27.79 | 400 | 23.92 | 31.00 | 100 | -2.91% | 7.54% |
| Jack in the Box | 86.08 | -0.30% | -0.26 | 384192 | 86.09 | 85.51 | 86.87 | 200 | 85.72 | 88.00 | 900 | -1.68% | 10.88% |
| Janus Capital Group | 14.17 | - | - | - | - | - | - | 500 | 14.00 | 14.15 | 100 | -1.46% | 6.78% |
| JBG SMITH PPTYS DL - | 38.29 | -1.87% | -0.73 | 484166 | 38.89 | 38.18 | 39.26 | 200 | 30.00 | 41.67 | 200 | -1.67% | 10.00% |
| JETBLUE AIRWAYS | 17.22 | -4.39% | -0.79 | 4094724 | 17.96 | 17.19 | 18.14 | 100 | 17.03 | 17.26 | 300 | -6.41% | 7.22% |
| Jones Lang Lasalle | 129.71 | -3.60% | -4.85 | 185299 | 133.36 | 129.36 | 133.83 | 100 | 125.00 | 130.17 | 100 | -2.35% | 2.46% |
| KB Home | 28.09 | -1.33% | -0.38 | 1945385 | 28.50 | 27.98 | 28.93 | 500 | 27.66 | 29.12 | 100 | 4.62% | 47.07% |