03.08.2021 08:58:29
NYSE Composite
16576.21
USD
-26.0820
-0.16%
02.08.2021 23:59
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 30.07.2021 16602.29 Volatilität in % -
Börse Letzter Handel 02.08.2021 / 23:59
Währung USD Aktualisierungsstand 03.08.2021 / 08:58
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 14.12% 16761.2 14258.2
1 Woche 0.07% 16761.2 16430.5
1 Monat -0.59% 16761.2 15954.7
3 Monate 2.20% 16761.2 15954.7
6 Monate 12.24% 16761.2 14753.3
1 Jahr 32.98% 16761.2 12229.0
3 Jahre 28.52% 16761.2 8664.9
23.79
26.51
4.4
1.13
14.12
13.71
SMI
SMI
SMI
2019
2020
2021
{"2019":{"performance":23.79,"chartHeight":24.968020519681,"year":2019,"ID_NOTATION":"8354115"},"2020":{"performance":4.4,"chartHeight":16.150241515136,"year":2020,"ID_NOTATION":"8354115"},"2021":{"performance":14.12,"chartHeight":22.24235545396,"year":2021,"ID_NOTATION":"8354115"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":13.83,"chartHeight":22.133928859316,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 03.08.2021 08:58:25
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
3D Systems 27.51 -0.11% -0.03 1872919 27.91 27.26 28.39 1100 27.20 27.60 300 10.84% 162.50%
3M CO 197.52 -0.21% -0.42 1332499 199.07 197.44 200.70 500 197.53 200.00 100 -2.06% 13.00%
AAR Corp 35.03 -2.04% -0.73 194191 35.95 35.00 37.01 100 35.05 37.25 100 -3.71% -3.29%
AARON'S COMPANY INC. 28.79 -0.28% -0.08 253866 29.04 28.75 29.79 100 24.18 33.00 200 3.86% 51.85%
ABB Ltd. ADR 36.43 -0.52% -0.19 1387573 36.53 36.40 36.65 100 36.50 37.00 100 -1.41% 30.29%
Abbott Laboratories 120.92 -0.05% -0.06 3646088 121.50 120.17 121.78 100 120.58 121.00 100 1.17% 10.44%
Abercrombie & Fitch 37.53 -0.74% -0.28 1290868 37.95 37.47 38.66 500 36.51 38.70 400 -5.28% 84.33%
ABM Industries 45.31 -2.54% -1.18 592653 46.67 45.22 47.55 100 42.00 49.00 100 -1.84% 19.74%
Acadia Realty Trust 21.08 -1.50% -0.32 548008 21.43 21.03 21.93 100 20.62 22.91 700 -0.52% 48.56%
Accenture 316.08 -0.50% -1.60 1507184 319.27 315.50 319.49 200 316.08 322.00 100 -0.91% 21.01%
Acco Brands Co. 8.83 -1.23% -0.11 398319 8.94 8.78 9.19 500 8.62 9.10 500 7.29% 4.50%
ACRES Commercial Rea 17.75 1.43% 0.25 64618 17.75 17.41 17.89 2600 5.00 18.12 800 6.73% 48.29%
Acuity Brands 172.98 -1.37% -2.40 321858 175.71 172.83 179.17 200 119.87 180.00 1100 1.10% 42.85%
Adecoagro 9.38 -1.88% -0.18 700737 9.58 9.29 9.60 200 7.27 10.50 600 -1.57% 37.94%
Adtalem Global Educa 36.64 0.83% 0.30 329329 36.70 36.28 37.14 100 32.50 39.14 100 3.59% 7.92%
Advance Auto Parts 212.71 0.31% 0.65 515001 213.19 210.40 213.92 100 210.75 215.00 100 -0.64% 35.05%
Advanced Micro Devic 108.63 2.30% 2.44 115581854 105.93 103.83 110.33 100 108.45 108.59 3000 18.31% 18.45%
Advantest Co. ADR 90.20 1.41% 1.25 14556 91.53 89.01 91.53 100 8.92 9.84 100 6.99% 0.00%
Aecom Technology Co. 62.07 -1.41% -0.89 499712 63.33 62.06 64.62 100 58.10 65.00 200 -0.34% 24.69%
AEGON ADR 4.22 0.24% 0.01 1612242 4.27 4.21 4.32 2500 4.10 4.50 100 -0.71% 6.84%
AerCap 52.52 -0.91% -0.48 1057945 53.79 51.91 54.45 100 52.00 52.90 21500 0.73% 15.23%
Aerojet Rocketdyne 47.20 0.04% 0.02 451736 47.04 47.04 47.50 100 42.10 47.50 200 -0.32% -10.69%
AES Corp 23.57 -0.55% -0.13 5567492 23.92 23.52 23.92 500 23.23 24.18 500 -1.79% 0.30%
Affiliated Managers 159.87 0.90% 1.43 280439 160.29 158.20 163.17 100 157.90 174.50 300 -5.64% 57.20%
AFLAC 54.71 -0.53% -0.29 3199037 55.31 54.64 56.11 100 54.30 55.50 400 1.88% 23.03%
AG Mortgage Investme 10.87 -0.28% -0.03 164008 10.84 10.82 11.48 100 10.75 11.20 100 0.18% 22.82%
AGCO Co. 129.56 -1.93% -2.55 690899 132.78 129.19 135.00 100 127.42 135.00 100 2.71% 25.68%
Agilent Technologies 153.07 -0.10% -0.16 1438321 154.05 152.52 154.30 100 149.87 154.78 2200 1.88% 29.18%
Agnico Eagle Mines 64.09 -0.91% -0.59 653369 64.85 63.48 64.85 100 63.10 65.75 200 4.86% -9.11%
Agree Realty Co. 74.76 -0.52% -0.39 289725 75.58 74.62 75.95 100 71.78 76.00 600 0.01% 12.29%
Air Lease Co. 42.10 -0.61% -0.26 665904 42.71 41.62 43.60 700 36.01 49.55 200 1.37% -5.22%
Air Products & Chem 288.73 -0.79% -2.30 550473 292.37 288.32 293.66 100 284.03 300.00 100 -0.13% 5.68%
ALAMO GRP INC. DL-,1 144.23 -1.73% -2.54 28420 149.10 143.92 149.10 100 140.16 166.98 100 0.15% 4.55%
ALASKA AIR GROUP 56.71 -2.27% -1.32 2440296 58.21 56.62 59.73 100 56.75 58.50 2500 -6.36% 9.06%
Albany International 85.07 -1.48% -1.28 73023 87.00 84.65 87.84 100 82.63 88.41 100 4.12% 15.87%
Albemarle Co. 206.90 0.42% 0.86 1109882 208.36 204.63 208.96 100 194.00 209.80 100 6.19% 40.25%
Alcoa 39.40 -1.87% -0.75 7601700 40.22 39.38 41.65 100 39.48 40.00 300 1.13% 70.93%
Alexander & Baldwin 19.67 -1.75% -0.35 267262 20.20 19.57 20.60 100 19.09 21.55 100 4.52% 14.49%
ALEXANDER'S INC. DL 276.32 -0.90% -2.52 10712 277.43 275.68 286.34 100 222.00 299.13 100 -1.77% -0.37%
Alexandria Real Est. 203.01 0.83% 1.67 614443 202.09 201.84 203.59 200 182.00 207.79 100 3.48% 13.91%
Alleghany Co. 661.80 -0.20% -1.30 61233 663.99 658.91 669.98 100 647.42 776.25 100 1.24% 9.63%
Allegheny Technologi 19.75 -3.80% -0.78 1456590 20.68 19.73 21.09 100 19.41 22.01 1400 -3.66% 17.77%
Allete 70.78 0.65% 0.46 155301 70.68 70.68 71.72 200 62.37 72.00 200 0.54% 14.27%
Alliance Data System 93.24 -0.01% -0.01 1174977 94.15 92.67 97.98 100 92.90 93.95 500 -6.34% 25.83%
Alliant Energy Co. 59.15 1.06% 0.62 928440 58.56 58.42 59.19 100 52.00 59.15 13100 0.94% 14.79%
Allstate Corp 129.76 -0.22% -0.29 1022165 130.76 129.65 132.07 100 126.50 131.41 100 -0.57% 18.04%
Altria Group 47.73 -0.65% -0.31 5852029 48.24 47.70 48.69 200 47.70 47.80 500 0.25% 16.41%
Alumina ADR 4.93 -0.30% -0.01 6829 4.90 4.90 4.95 1000 3.67 11.00 10000 -1.60% -11.96%
Aluminum Corp of Chi 15.16 0.26% 0.04 75182 15.28 15.12 15.39 100 14.64 16.77 100 -2.70% 74.65%
AMBOW ED.HLDG A ADR 1.68 -2.89% -0.05 48258 1.74 1.68 1.74 2000 1.66 1.68 600 0.60% -22.58%
Amdocs 76.67 -0.57% -0.44 448719 77.06 76.61 77.80 100 71.30 84.43 100 -1.67% 8.09%
Amer. Eagle Outfitte 34.72 0.73% 0.25 4570273 34.46 34.20 35.16 400 34.88 35.00 400 -1.45% 72.99%
Amer. Equity Inv. Li 31.89 -0.62% -0.20 247820 32.14 31.84 32.96 100 29.80 33.00 2000 -0.25% 15.29%
Ameren Corp 84.81 1.06% 0.89 746125 84.13 83.90 85.03 200 76.77 86.00 200 1.87% 8.65%
Ameresco 66.75 -2.60% -1.78 216694 68.59 66.69 69.38 100 57.75 69.70 300 2.93% 27.78%
AMERICAN ASSETS TR. 36.82 -0.30% -0.11 330213 37.13 36.74 37.83 100 35.90 46.96 200 0.35% 27.49%
American Axle & Mfg 9.72 0.31% 0.03 1493500 9.89 9.69 10.25 2000 9.73 9.89 200 2.97% 16.55%
American Campus Comm 50.15 -0.32% -0.16 598286 50.45 50.09 50.97 100 43.53 53.58 500 -0.08% 17.26%
American Electric Po 88.34 0.25% 0.22 2309309 88.25 87.66 88.88 1000 88.00 90.00 200 0.75% 6.09%
American Express 169.27 -0.74% -1.26 2895656 171.14 168.76 173.36 100 169.30 169.99 100 -1.93% 40.00%
American Financial G 126.32 -0.13% -0.17 313053 127.52 126.24 129.27 500 123.52 131.00 400 -0.21% 44.17%
American Internation 47.37 0.04% 0.02 2779124 47.87 47.28 48.84 100 47.40 48.50 900 -0.71% 25.12%
AMERICAN ORIE. DL-,0 1.55 0.00% 0.00 119 1.55 1.55 1.55 - - - - -3.12% 0.00%
AMERICAN REALTY INVE 13.25 -7.47% -1.07 68469 13.83 13.04 14.12 100 12.02 17.78 200 -3.00% 21.56%
American States Wate 88.68 0.41% 0.36 171503 88.63 87.70 89.19 100 70.73 89.75 1900 2.64% 11.53%
American Tower 283.62 0.29% 0.82 1219283 283.50 283.17 286.13 100 280.14 287.85 100 -0.35% 26.36%
American Vanguard Co 16.27 -1.45% -0.24 144001 16.59 16.26 17.00 100 16.01 18.00 500 -3.56% 4.83%
American Water Works 172.25 1.26% 2.14 621806 169.98 169.83 172.27 200 160.00 175.00 100 3.65% 12.24%
Ameriprise Financial 258.42 0.33% 0.86 444099 259.62 257.88 263.15 100 256.00 262.60 100 2.89% 32.98%
AmerisourceBergen Co 122.73 0.46% 0.56 816575 122.28 121.23 123.31 100 114.85 123.51 100 1.61% 25.54%
AMETEK 138.23 -0.59% -0.82 1013185 139.40 137.93 140.10 100 110.00 150.00 100 0.71% 14.30%
AMN Healthcarervices 101.11 0.55% 0.55 232126 100.25 100.25 102.33 100 90.80 102.94 100 2.68% 48.15%
AMPCO-PITTSBGH DL 1 6.32 1.44% 0.09 25862 6.19 6.09 6.34 100 5.53 7.99 200 5.16% 15.33%
Amphenol 'A' 72.68 0.26% 0.19 3237607 72.85 72.34 73.09 200 26.80 76.80 200 2.74% 11.16%
AMREP CORP. DL -,10 13.92 3.73% 0.50 41034 13.55 13.55 14.94 100 0.00 13.92 100 15.52% 63.00%
América Móvil B. de C.V. 16.72 0.42% 0.07 1023813 16.71 16.67 16.99 100 16.10 17.00 100 4.11% 14.99%
Analog Devices 167.62 0.12% 0.20 2822043 168.64 167.37 171.33 300 167.63 168.42 300 2.27% 13.46%
Anglogold Ashanti AD 19.91 -0.70% -0.14 1236978 20.08 19.79 20.08 100 19.83 20.15 100 2.73% -11.98%
Anheuser-Busch InBev 62.95 -0.05% -0.03 1521839 62.97 62.86 63.64 200 62.75 63.70 100 -8.78% -9.96%
Annaly Capital Manag 8.42 -0.82% -0.07 21465846 8.56 8.41 8.60 4000 8.42 8.44 4900 -0.59% -0.36%
Anthem Inc 390.29 1.64% 6.28 803427 385.34 384.28 391.30 100 390.20 393.00 500 3.11% 21.55%
Aon PLC A 259.94 -0.03% -0.09 1608877 261.92 259.31 262.57 200 257.07 336.42 100 3.33% 23.04%
APA Corp. 18.28 -2.51% -0.47 6985392 18.81 18.27 19.33 1000 18.32 18.49 100 -2.97% 28.82%
Apartment Investment 6.96 0.00% 0.00 1736123 7.01 6.91 7.22 200 6.85 7.07 100 3.26% 31.82%
Apollo Commercial Re 15.08 -0.92% -0.14 816422 15.24 15.06 15.51 900 15.00 15.08 800 -3.64% 35.00%
Applied Industrial T 87.51 -2.44% -2.19 88218 90.00 87.17 90.71 1000 87.80 96.82 100 -1.11% 12.21%
AptarGroup 129.91 0.77% 0.99 453619 128.44 127.69 130.58 100 129.22 153.00 100 -4.98% -5.10%
Aptiv 167.66 0.49% 0.81 1360294 168.29 166.98 169.94 200 167.50 180.00 100 4.95% 28.68%
Arbor Realty Trust 18.13 -0.82% -0.15 1389904 18.35 18.09 18.59 300 18.25 18.58 100 0.89% 27.86%
Arc Document Solutio 2.13 2.90% 0.06 153128 2.05 2.05 2.17 500 2.06 2.15 100 3.90% 43.92%
ArcelorMittal ADR 34.06 -3.35% -1.18 3683332 34.84 34.00 35.24 200 34.05 34.50 100 1.10% 48.73%
Archer Daniels Mid 59.36 -0.60% -0.36 2152396 59.93 59.33 60.70 300 59.00 60.77 100 1.57% 17.75%
Archrock 8.31 -3.48% -0.30 905947 8.62 8.28 8.88 10000 8.00 8.73 400 -3.26% -4.04%
Arcos Dorados 6.23 2.64% 0.16 789165 6.05 6.00 6.32 100 5.73 6.36 100 5.95% 23.86%
Arlington Asset Inve 3.84 -0.52% -0.02 77242 3.85 3.81 3.93 1600 3.64 4.04 100 -2.04% 1.59%
Armour Residential R 10.36 -0.38% -0.04 1466763 10.40 10.34 10.54 800 10.34 10.38 800 -2.08% -3.99%
Armstrong Wld Indust 107.00 -1.09% -1.18 200469 108.26 106.58 110.31 100 87.39 107.91 100 1.36% 43.84%
Arrow Electronics 117.79 -0.66% -0.78 339235 119.36 117.75 120.58 100 110.00 120.55 100 2.60% 21.06%
Asbury Automotive Gr 204.30 -0.56% -1.16 326264 206.00 203.79 211.46 200 204.56 250.00 100 3.72% 40.18%
Ashford Hospitality 15.29 -5.62% -0.91 3422676 16.45 15.22 16.83 200 15.50 15.60 100 -14.49% -40.97%
Ashland LLC 83.75 -1.55% -1.32 509192 85.49 83.54 85.91 200 66.00 85.99 100 -4.58% 5.74%
Assurant 157.26 -0.35% -0.55 323706 158.31 156.96 159.51 100 156.47 190.20 100 0.95% 15.45%
Assured Guaranty 48.03 0.46% 0.22 485143 47.81 47.81 49.28 100 29.06 49.81 100 1.74% 52.52%
Astrazeneca ADR 57.38 0.24% 0.14 7252983 57.05 56.78 57.54 100 57.01 57.51 100 1.04% 14.78%
AT&T Inc. 28.11 0.21% 0.06 32542780 28.24 28.03 28.55 1200 28.09 28.11 800 -0.25% -2.26%
Atlas 13.25 1.38% 0.18 869113 13.13 13.08 13.43 100 12.51 13.49 300 0.84% 22.23%
Atmos Energy 99.54 0.96% 0.95 502730 98.75 98.59 100.01 100 95.00 100.79 100 0.02% 4.31%
AU Optronics Co. ADR 7.49 1.49% 0.11 56207 7.53 7.48 7.65 500 2.48 2.88 200 -0.27% 51.31%
AUDACY INC. A DL-01 3.55 -0.56% -0.02 436428 3.56 3.53 3.69 100 3.50 4.55 100 -3.53% 43.72%
Autoliv 99.08 -1.78% -1.80 390795 100.51 98.93 101.78 100 98.44 102.50 600 2.78% 7.58%
Autonation 120.23 -0.91% -1.10 1520639 122.35 120.12 125.21 200 120.23 124.90 100 4.05% 72.27%
Autozone 1634.01 0.64% 10.44 150286 1633.44 1609.55 1638.31 200 1570.34 1649.67 200 0.73% 37.84%
Avalonbay Communitie 228.81 0.43% 0.98 588610 229.71 227.50 231.89 200 228.81 231.03 100 1.15% 42.62%
Avery Dennison 210.26 -0.20% -0.42 534333 211.68 209.80 215.25 100 197.42 215.00 200 2.42% 35.56%
Avient 47.44 -2.23% -1.08 317329 49.10 47.37 49.70 100 40.37 54.95 100 -1.35% 17.78%
Avista 42.96 0.30% 0.13 326487 42.94 42.73 43.64 100 37.40 46.15 100 -0.85% 7.03%
Aviva ADR 10.72 -0.46% -0.05 81641 10.85 10.72 10.90 300 9.25 13.50 200 -0.65% 21.54%
Avnet 40.85 -1.14% -0.47 493318 41.36 40.77 41.98 200 35.57 44.17 200 0.86% 16.35%
Axis Capital 50.69 -0.35% -0.18 300111 51.27 50.66 52.17 200 48.00 53.50 100 1.36% 0.60%
AZZ 52.58 -0.77% -0.41 110842 53.36 52.45 54.41 100 47.34 53.01 100 -0.51% 10.83%
B & G Foods 28.82 0.35% 0.10 1007244 28.82 28.59 29.25 500 28.52 29.25 100 -2.31% 3.93%
Badger Meter 99.98 -1.04% -1.05 112245 102.27 99.89 103.25 100 98.91 115.63 100 0.17% 6.29%
Ball Corp 81.39 0.63% 0.51 1350899 80.97 80.76 81.67 100 79.90 86.88 100 0.27% -12.65%
Banco BBVA Banco Arg 3.01 -1.63% -0.05 122843 3.07 3.00 3.11 100 3.01 3.36 100 -1.63% -6.23%
Banco Bilbao Vizcaya 6.41 0.63% 0.04 1453572 6.49 6.38 6.53 4700 6.35 6.61 100 0.16% 29.76%
Banco de Chile ADR 17.51 -4.00% -0.73 69948 18.33 17.50 18.56 600 17.52 21.60 100 -1.46% -14.08%
Banco Latinoamerican 16.05 -2.61% -0.43 68122 16.50 16.03 16.64 300 15.71 16.92 100 2.75% 1.39%
Banco Macro 13.40 -0.74% -0.10 191949 13.65 13.34 13.77 100 13.45 13.76 4000 -3.39% -13.94%
Banco Santander ADR 3.65 -0.54% -0.02 4892889 3.69 3.63 3.74 100 3.65 3.71 100 -3.44% 19.67%
BancorpSouth 25.71 -0.35% -0.09 793826 25.84 25.45 26.58 1000 25.65 50.00 1100 1.38% -6.30%
Bank of America 37.96 -1.04% -0.40 49894049 38.40 37.91 38.95 500 37.98 38.03 200 -0.45% 25.24%
Bank of Hawaii Co. 82.93 -0.93% -0.78 214613 84.24 82.90 86.03 100 76.00 86.03 100 -0.37% 8.24%
Bank of Montreal 98.12 -0.74% -0.73 1686482 99.38 97.79 100.77 200 80.51 103.00 200 -1.83% 29.05%
Bank of New York Mel 51.28 -0.10% -0.05 5429271 51.73 51.21 52.56 200 51.00 52.30 100 2.05% 20.83%
Bank of Nova Scotia 61.97 -0.75% -0.47 748508 62.55 61.95 63.52 100 60.78 63.70 100 -0.32% 14.67%
BANKUNITED 39.21 -0.93% -0.37 536656 39.91 39.17 41.10 200 34.91 43.39 300 0.28% 12.74%
Barclays ADR 9.78 -0.10% -0.01 6697002 9.95 9.75 10.06 100 9.76 10.06 100 2.84% 22.40%
Barnes Group 50.23 -0.87% -0.44 215951 51.07 50.00 52.07 800 44.34 54.83 600 0.60% -0.91%
Barrick Gold Co. 21.57 -0.92% -0.20 12234368 21.78 21.41 21.79 38900 21.64 21.65 1000 3.60% -5.31%
Basic Energy Service 0.16 -10.44% -0.02 108029 0.16 0.16 0.18 500 0.43 0.47 200 -19.40% 56.50%
Baxter International 77.21 -0.18% -0.14 3352206 77.60 76.82 77.98 100 77.10 77.75 300 -4.41% -3.78%
Baytex Energy 1.75 1.74% 0.03 404950 1.71 1.69 1.84 50000 0.52 0.54 100 2.94% 226.49%
BCE 49.72 -0.38% -0.19 598569 49.97 49.48 50.09 100 49.40 50.03 500 0.83% 16.17%
Beazer Homes USA 17.81 -2.46% -0.45 465305 18.39 17.76 18.60 900 17.80 18.28 200 3.73% 17.56%
Becton, Dickinson (B 256.13 0.15% 0.38 752622 256.36 254.65 257.93 100 243.25 259.75 300 2.69% 2.36%
Belden 48.39 -1.24% -0.61 156839 49.36 48.19 50.33 100 47.73 65.00 100 -0.23% 15.49%
Benchmark Electronic 26.21 -0.72% -0.19 184306 26.42 26.18 26.94 300 25.00 34.00 500 4.26% -2.96%
Berkley, W.R. Co. 72.83 -0.46% -0.34 727059 73.52 72.76 73.88 200 73.50 75.86 200 -2.31% 9.65%
Berkshire Hathaway ' 418694.97 -0.05% -205.03 1239 420985.27 418287.26 424242.01 1 416000.00 424900.00 2 -0.19% 20.38%
Berkshire Hathaway ' 278.14 -0.05% -0.15 3098942 279.31 277.73 281.98 300 278.10 278.65 500 -0.24% 19.96%
Best Buy 112.49 0.12% 0.14 1302763 113.09 112.35 113.50 100 111.90 114.00 200 -2.04% 12.73%
BHP Billiton ADR 78.41 -0.19% -0.15 1356797 79.71 78.35 79.88 100 78.00 80.20 100 -0.78% 20.00%
BHP Billiton ADR 65.29 0.00% 0.00 1711801 66.14 65.22 66.50 100 64.79 68.00 100 -0.08% 23.12%
BIG LOTS 55.62 -3.45% -1.99 843918 57.99 55.23 57.99 600 55.90 56.67 200 -9.47% 29.56%
BIGLARI HLDGS CL. B 166.01 0.95% 1.56 1940 167.90 163.63 169.78 60 155.05 369.69 20 -2.37% 49.29%
Bio-Rad Laboratories 736.47 -0.41% -3.04 145500 742.96 720.31 746.02 100 565.00 754.71 100 7.43% 26.34%
BIO-RAD LABS INC. B 697.76 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Black Hills 68.03 0.56% 0.38 227112 67.98 67.70 68.76 100 67.30 84.00 2100 0.80% 10.71%
Blackrock 873.26 0.70% 6.09 386141 873.30 871.45 881.57 100 844.50 886.46 400 0.20% 21.03%
BLACKSTONE MORTGAGE 32.40 -0.06% -0.02 1158908 32.63 32.33 33.07 100 32.00 33.00 400 2.21% 17.69%
BlueLinx Holdings 41.83 -2.63% -1.13 305851 43.13 41.42 44.29 1000 41.10 46.35 2500 5.07% 42.96%
Boeing 225.34 -0.50% -1.14 8889125 227.19 224.87 230.47 700 225.77 225.80 100 -0.23% 5.27%
Bonanza Creek Energy 37.64 -2.16% -0.83 416534 38.59 37.35 39.95 100 37.50 39.80 300 -4.59% 94.72%
Booz Allen Hamilton 85.77 -0.05% -0.04 810390 86.01 85.47 87.20 100 85.60 91.00 100 -4.48% -1.62%
BorgWarner 48.79 -0.39% -0.19 1445563 49.34 48.56 49.98 100 48.50 50.10 100 2.18% 26.27%
Boston Beer Company 715.87 0.83% 5.87 377460 710.00 706.04 718.16 100 710.05 717.80 200 -1.48% -28.00%
Boston Properties 116.34 -0.89% -1.04 514387 118.29 116.23 120.23 600 107.00 120.17 100 0.83% 23.07%
Boston Scientific 45.88 0.61% 0.28 10041149 45.77 45.34 46.28 200 45.00 46.50 100 4.34% 27.62%
Box Ships 0.01 44.21% 0.00 44200 0.00 0.00 0.00 6800 0.24 0.42 2400 0.00% 24.55%
Boyd Gaming Co. 57.70 1.23% 0.70 1216235 57.45 57.12 59.69 100 56.50 59.88 100 0.19% 34.44%
BP ADR 24.08 -0.41% -0.10 14522658 24.30 24.04 24.74 1200 24.15 24.18 100 -1.03% 17.35%
Brady Co. 54.77 0.16% 0.09 181347 55.07 54.35 56.11 100 54.31 64.41 100 0.77% 3.69%
Brandywine Realty Tr 13.71 -1.79% -0.25 1890046 14.04 13.70 14.32 100 13.53 14.00 100 -2.63% 15.11%
BRF ADR 4.90 0.41% 0.02 1698387 4.94 4.88 5.03 100 4.70 8.97 2200 -2.20% 16.67%
Brinker Internationa 54.65 0.57% 0.31 698010 54.70 54.51 56.51 100 54.70 57.59 100 -8.73% -3.39%
Brinks 78.02 1.38% 1.06 368126 77.76 77.56 79.70 100 77.24 78.46 100 3.81% 8.36%
Bristol-Myers Squibb 68.02 0.22% 0.15 6562338 68.20 67.96 68.70 100 67.88 68.88 700 0.49% 9.66%
Broadridge Financial 173.39 -0.06% -0.10 286921 174.50 173.22 175.21 100 170.00 200.00 500 0.59% 13.18%
Brookdalenior Living 7.50 -0.27% -0.02 1342730 7.51 7.36 7.74 300 7.48 8.35 1000 -4.94% 69.30%
Brookfield Asset Mgm 54.10 0.20% 0.11 2711028 54.44 53.87 54.77 100 49.27 54.99 100 6.73% 31.09%
Brown & Brown 54.24 -0.29% -0.16 1778261 54.66 54.02 54.79 100 48.00 56.00 500 -0.29% 14.41%
Brown-Forman Corp 'B 70.79 -0.18% -0.13 772248 71.09 70.71 71.54 700 70.00 85.00 100 -2.02% -10.88%
BROWN-FORMAN CORP.A 66.84 -0.07% -0.05 38669 67.45 66.68 67.48 500 61.82 76.83 400 -1.62% -9.02%
BRT Apartments Corp. 17.37 -1.14% -0.20 49881 17.44 17.32 17.88 100 17.01 18.10 100 -3.39% 14.28%
Brunswick Co. 103.34 -1.02% -1.06 526143 104.93 103.29 107.46 300 103.30 104.30 400 2.95% 35.55%
Buckle 42.27 0.45% 0.19 324084 42.08 41.85 43.13 100 39.98 43.00 600 -3.34% 44.76%
Build-A-Bear Worksho 15.69 3.22% 0.49 141183 15.35 15.35 16.16 200 15.10 16.36 200 -1.69% 267.45%
Bunge 76.69 -1.21% -0.94 1150193 77.98 76.49 78.85 100 76.00 78.05 100 2.64% 16.94%
BWX Technologies 56.92 -0.89% -0.51 248587 57.89 56.76 58.16 100 54.25 56.92 100 -1.18% -5.57%
C.T.S. Co. 34.84 -0.43% -0.15 121175 35.13 34.81 35.63 100 29.96 35.42 100 2.59% 1.49%
Cabot Co. 54.48 -1.05% -0.58 290317 55.53 54.38 56.55 100 46.65 69.00 300 0.55% 21.39%
Cabot Oil & Gas 16.12 0.75% 0.12 8760986 16.01 15.94 16.40 100 15.86 16.20 100 -0.37% -0.98%
CACI International ' 268.27 0.49% 1.31 142525 267.82 266.70 270.73 100 260.00 331.15 100 0.14% 7.60%
CAE 30.16 -1.21% -0.37 80582 30.76 30.15 31.10 100 23.26 30.68 100 -1.44% 8.72%
CAI International 55.83 0.04% 0.02 122342 55.89 55.83 55.99 100 43.00 56.29 1000 -0.14% 78.71%
CAL DIVE INTL DL-,01 0.00 -26.09% -0.00 610520 0.00 0.00 0.00 3400 0.12 0.20 10000 21.43% 88.89%
Caleres 24.76 0.08% 0.02 306093 24.95 24.64 25.71 300 24.57 24.90 100 -1.75% 58.21%
California Water Ser 63.24 0.89% 0.56 178501 62.61 62.42 63.38 300 55.84 69.00 3000 3.81% 17.05%
CALIX INC. 45.46 -2.82% -1.32 627853 46.94 45.10 46.94 100 44.85 46.08 300 -4.96% 52.76%
Callaway Golf 32.56 2.78% 0.88 2080405 31.77 31.70 32.93 100 32.56 33.00 300 -0.58% 35.61%
Callon Petroleum 37.93 -3.63% -1.43 1501900 39.36 37.66 41.11 400 38.00 38.50 500 -9.41% 188.22%
Camden Property Trus 150.12 0.49% 0.73 458924 150.25 149.54 151.48 100 99.17 153.73 100 2.60% 50.24%
Cameco 17.43 -2.08% -0.37 3083627 18.13 17.36 18.42 100 17.27 17.43 500 0.35% 30.07%
Campbell Soup 43.31 -0.94% -0.41 3087027 43.72 43.26 43.75 100 43.26 43.53 800 -2.70% -10.42%
Canadian Imperial Bk 115.28 -0.83% -0.96 171433 116.60 115.03 117.76 100 67.38 117.90 100 0.28% 34.88%
Canadian National Ra 107.16 -1.35% -1.47 730205 108.98 107.14 109.81 300 101.87 113.50 100 2.09% -2.45%
Canadian Natural Res 32.50 -1.57% -0.52 1628166 32.97 32.48 34.15 100 32.50 33.00 200 -1.40% 35.14%
Canadian Pacific Rai 73.50 -1.10% -0.82 1400648 74.93 73.37 75.25 200 73.00 82.88 100 0.81% 6.00%
Canon ADR 23.55 2.04% 0.47 293899 23.38 23.38 23.70 100 23.50 25.50 500 -1.75% 21.33%
Capital One 160.10 -0.99% -1.60 3934629 163.14 158.92 165.91 100 159.60 161.50 100 -1.38% 61.96%
Capitalnior Living C 25.16 -10.14% -2.84 74313 28.04 23.75 29.76 300 15.00 63.00 100 -22.15% 103.89%
Capri Holdings 57.18 1.55% 0.87 3530003 57.30 57.00 59.24 100 56.50 59.00 100 11.90% 36.14%
Capstead Mortgage Co 6.46 1.41% 0.09 1433442 6.37 6.34 6.49 100 6.30 6.46 1100 0.16% 11.19%
Cardinal Health 59.57 0.32% 0.19 2136406 59.43 59.09 59.93 100 59.00 60.00 500 1.00% 11.22%
Carlisle Cos. 202.04 -0.10% -0.20 223644 203.94 201.06 205.67 100 134.47 203.16 100 1.39% 29.36%
Carmax 136.50 1.90% 2.55 1028258 135.70 134.90 137.16 100 120.68 138.00 300 1.04% 44.51%
Carnival 21.46 -0.88% -0.19 34093917 21.83 21.36 22.55 100 21.35 21.38 700 -7.34% -0.92%
Carnival ADR 19.78 -0.70% -0.14 1988484 20.16 19.71 20.80 500 19.68 19.80 100 -5.49% 5.55%
Carpenter Technology 37.99 -0.42% -0.16 349454 38.60 37.13 39.35 200 29.00 44.88 100 -1.68% 30.46%
CARRIAGE SVCS DL-,01 36.73 -1.21% -0.45 63021 37.49 36.63 37.69 100 28.19 39.20 100 0.52% 17.27%
Carters 100.69 3.02% 2.95 667504 99.16 98.51 102.91 100 79.70 112.36 100 0.80% 7.04%
Caterpillar 205.16 -0.77% -1.59 3977107 208.00 204.95 210.90 500 205.17 205.45 300 -2.78% 12.71%
Cato Co. 16.51 0.06% 0.01 97030 16.51 16.46 17.00 800 16.05 18.00 100 2.99% 72.16%
CBIZ 32.51 0.53% 0.17 468675 32.51 32.33 32.80 5000 32.51 37.89 100 4.00% 22.17%
CBL & Associates Pro 0.12 -1.00% -0.00 276501 0.12 0.12 0.13 6100 0.09 0.14 3600 -8.15% 198.80%
CBRE Group 'A' 95.65 -0.84% -0.81 1032828 97.38 95.36 97.96 500 92.97 111.45 100 7.23% 52.50%
Cedar Realty Trust 16.70 0.60% 0.10 69135 16.88 16.29 16.88 100 13.50 17.06 3000 3.92% 64.86%
Celadon Group 0.01 -6.67% -0.00 30833 0.01 0.01 0.01 600 1.90 2.80 500 16.67% -41.67%
Celanese Co. 153.99 -1.14% -1.78 572666 156.28 153.96 158.57 100 126.04 165.00 100 0.28% 18.51%
Celestica 8.92 0.56% 0.05 382849 9.00 8.88 9.09 400 8.80 9.88 100 19.57% 10.53%
Cellcom Israel 3.85 - - - - - - 4 3.94 4.09 13 0.00% 0.00%
Cementos Pacasmayo A 6.12 -0.97% -0.06 10052 6.17 6.11 6.28 100 5.99 7.50 300 -3.77% 0.00%
Cemex B. de C.V. ADR 8.04 -1.11% -0.09 4890556 8.31 8.04 8.37 100 8.03 8.20 5000 -2.07% 55.51%
Cenovus Energy 8.15 -2.28% -0.19 5168626 8.33 8.14 8.62 10000 8.20 8.42 2000 -0.85% 34.93%
Centene 70.31 2.48% 1.70 4271715 68.62 68.57 70.46 100 70.05 70.69 500 -3.25% 17.12%
CenterPoint Energy 25.55 0.35% 0.09 4557465 25.50 25.45 25.77 100 23.00 26.50 100 0.79% 18.07%
Centrais Elétr. Brasil 7.90 1.02% 0.08 434270 8.01 7.87 8.11 100 7.65 8.55 500 -3.54% 13.02%
Central Pacific Finl 25.19 -1.60% -0.41 153626 25.74 25.02 26.18 100 23.36 28.00 300 1.29% 32.51%
Centrus Energy A 23.10 -0.39% -0.09 54804 24.01 23.00 24.01 100 21.35 25.80 500 -6.17% -0.13%
CF Industries 45.96 -2.73% -1.29 2771880 47.46 45.91 47.75 100 45.11 46.41 2100 -3.61% 18.73%
CGI Inc. A 90.53 -0.44% -0.40 43048 90.81 90.10 91.24 100 87.20 92.00 500 -1.27% 14.15%
Charles River Labs I 405.60 -0.32% -1.32 408693 408.71 401.63 410.52 100 400.00 407.88 100 3.14% 62.33%
Charles Schwab 67.74 -0.31% -0.21 4941443 68.20 67.62 69.71 100 67.50 69.91 100 -0.44% 27.71%
CHATHAM LODGING TR.D 11.80 -3.91% -0.48 513044 12.30 11.71 12.66 1000 11.30 12.08 1300 -2.48% 9.26%
Chemed Co. 476.07 0.01% 0.05 169783 475.81 471.29 483.40 100 470.81 477.19 100 -0.39% -10.62%
Chesapeake Utilities 125.71 0.90% 1.12 30416 124.64 124.64 127.05 700 117.00 127.81 100 2.86% 16.17%
Chevron Corp 101.63 -0.18% -0.18 8911806 102.08 101.56 103.98 3600 101.85 101.98 1000 0.67% 20.34%
Chicos Fas 6.38 3.24% 0.20 1793818 6.21 6.13 6.46 3000 6.11 6.38 200 -0.16% 301.26%
Chimera Investment C 14.53 -1.29% -0.19 1794580 14.74 14.53 14.96 500 14.55 14.98 700 -0.62% 41.76%
China Eastern Airlin 18.24 -1.57% -0.29 20072 18.42 18.13 18.42 1000 17.89 24.00 100 -4.35% -15.20%
China Green Agricult 8.78 -10.32% -1.01 36980 9.96 8.66 9.96 100 8.69 11.00 100 -14.59% 143.89%
China Life Insurance 8.46 1.44% 0.12 881409 8.42 8.41 8.46 100 8.37 8.50 100 0.12% -23.51%
China Petroleum & Ch 46.10 0.83% 0.38 160635 46.51 45.75 46.78 1000 40.78 49.69 200 0.09% 3.36%
China Southern Airli 26.46 -0.23% -0.06 16459 26.67 26.41 26.67 1500 26.02 26.54 100 -3.78% -10.76%
China Yuchai Intl. 14.57 -0.55% -0.08 30750 14.59 14.51 14.83 100 14.50 15.37 100 -1.02% -10.83%
Chipotle Mexican Gri 1864.42 0.05% 0.98 204787 1876.91 1855.66 1877.78 100 1860.01 1890.50 100 3.19% 34.45%
Choice Hotels Intern 118.20 -1.42% -1.70 194950 120.42 117.80 122.28 100 93.50 119.29 100 -0.71% 10.75%
Christopher & Banks 0.01 7.14% 0.00 15942 0.01 0.01 0.01 100 0.35 0.45 200 50.00% -88.46%
Chubb Ltd 170.35 0.95% 1.61 2584007 169.88 169.17 172.66 100 156.56 180.00 200 1.31% 10.67%
Chunghwa Telecom ADR 41.97 1.23% 0.51 93782 41.53 41.32 41.97 500 40.80 42.32 100 2.39% 8.67%
Church & Dwight 85.60 -1.13% -0.98 1626979 86.28 84.39 86.73 100 84.30 88.50 100 -0.97% -1.87%
Cia de Minas Buenave 8.25 -0.12% -0.01 925868 8.30 8.07 8.55 1000 8.06 9.49 900 -6.25% -32.32%
Cia Saneam. Bás. Est.S 6.98 2.80% 0.19 1545194 6.95 6.91 7.12 100 6.85 7.25 300 1.60% -18.74%
Cia Siderurgica Naci 8.88 -0.22% -0.02 4033722 9.03 8.86 9.07 2000 8.90 9.00 900 -2.84% 49.24%
Cigna 229.35 -0.06% -0.14 1389070 230.00 228.50 230.84 100 227.61 255.00 100 0.40% 10.17%
Cimarex Energy 65.00 -0.31% -0.20 754697 64.95 64.65 66.99 100 64.95 70.62 100 -1.77% 73.29%
Cincinnati Bell 15.35 0.07% 0.01 471467 15.35 15.31 15.35 100 15.31 15.49 600 -0.13% 0.46%
Cinemark Holdings 15.34 -1.22% -0.19 4139743 15.64 15.28 16.17 100 15.26 15.50 2000 -7.87% -11.89%
Circor International 30.33 -1.65% -0.51 56336 31.09 30.27 31.80 500 30.20 37.71 300 0.97% -21.10%
CIT Group 47.30 -1.95% -0.94 1054365 48.58 46.85 49.64 100 44.65 54.55 200 -2.11% 31.75%
Citigroup 67.73 0.16% 0.11 16616652 67.95 67.64 69.12 100 67.75 67.84 900 -0.06% 9.84%
CITIZENS INC. A 5.36 0.00% 0.00 69910 5.28 5.26 5.42 1000 4.55 6.08 100 -2.55% -6.46%
Clean Harbors 94.48 -0.55% -0.52 227528 95.22 94.35 97.38 100 93.69 111.20 100 1.68% 24.15%
Clearwater Paper Co. 28.88 -2.07% -0.61 74344 29.50 28.73 30.00 500 28.00 31.72 100 -2.43% -23.50%
Cleveland-Cliffs 23.94 -4.24% -1.06 28056542 25.10 23.86 25.20 1500 23.90 23.94 4300 8.72% 64.42%
Clorox 181.20 0.17% 0.31 1507647 180.89 178.91 181.84 100 180.52 181.50 300 -2.38% -10.26%
CMS Energy 62.66 1.41% 0.87 1386457 62.02 61.82 62.82 200 59.00 65.00 200 1.10% 2.70%
CMTSU Liquidation 0.00 19.57% 0.00 55015 0.00 0.00 0.00 1000 0.12 0.25 1000 -4.35% 4.76%
CNA Financial 43.80 -0.48% -0.21 197938 44.23 43.71 44.97 100 40.25 47.11 100 -0.39% 12.42%
CNO Financial Group 22.59 -1.09% -0.25 647792 22.92 22.56 23.44 100 22.36 23.73 400 -1.83% 1.62%
CNX Resources 11.78 -2.64% -0.32 4279205 12.10 11.75 12.44 100 11.50 11.90 9900 -7.02% 9.07%
Coca-Cola 56.88 -0.26% -0.15 9777990 57.20 56.70 57.24 100 56.90 57.00 100 -0.32% 3.72%
Coca-Cola European P 61.46 -0.97% -0.60 648649 62.48 61.20 62.65 200 45.00 62.40 1000 -0.28% 23.34%
Coca-Cola FEMSA B. d 56.53 -0.07% -0.04 166079 56.76 56.41 57.34 200 54.50 62.00 100 5.21% 22.62%
Coeur Mining 7.30 -3.18% -0.24 3705817 7.44 7.26 7.52 100 7.30 7.33 200 -2.80% -29.47%
Cohen & Steers 83.45 0.29% 0.24 70976 83.98 83.09 85.05 300 0.10 88.76 100 0.66% 12.31%
Colfax Co. 45.85 -0.07% -0.03 2426024 46.09 45.67 47.12 100 45.40 47.05 300 0.95% 19.90%
Colgate-Palmolive 79.54 0.05% 0.04 5339458 79.49 78.65 79.82 100 79.55 80.00 200 -5.41% -6.98%
Comerica 67.66 -1.46% -1.00 1594966 69.15 67.63 70.72 100 67.40 68.52 100 -0.13% 21.12%
Comfort Systems USA 73.10 -2.21% -1.65 169280 74.82 72.84 76.43 100 70.08 73.75 100 -2.49% 38.82%
Commercial Metals 31.72 -3.29% -1.08 744242 33.03 31.68 33.27 100 31.00 33.30 100 -0.28% 54.43%
Community Bank Syste 71.37 -0.38% -0.27 214209 71.95 71.19 73.65 100 70.59 84.33 100 -1.44% 14.54%
Community Health Sys 13.20 -0.90% -0.12 1359148 13.41 13.17 13.98 600 12.96 13.79 200 -10.33% 77.66%
Compass Minerals Int 68.15 -0.60% -0.41 261096 68.84 67.57 69.98 200 61.61 70.20 100 -0.74% 10.42%
Comstock Resources 5.89 -3.12% -0.19 3105506 6.01 5.88 6.26 100 5.92 6.00 500 -7.54% 34.78%
Conagra Brands 33.38 0.61% 0.20 4299008 33.22 33.08 33.45 600 33.21 33.42 200 -2.54% -7.94%
Concord Medical Ser. 2.95 -1.01% -0.03 5292 2.99 2.95 3.00 1600 2.43 3.80 1000 2.08% 7.66%
ConocoPhillips 55.38 -1.21% -0.68 8469537 56.53 55.33 57.76 100 55.31 55.48 2000 -2.62% 38.48%
Consolidated Edison 74.50 0.99% 0.73 1495594 73.97 73.94 74.77 100 73.90 74.98 300 0.73% 3.09%
Constellation Brands 222.79 -0.69% -1.55 765393 224.91 222.22 225.30 1000 221.01 225.06 200 -0.90% 1.71%
CONST.BRANDS B DL-,0 226.70 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Continental Resource 33.68 -1.38% -0.47 3264882 34.56 33.25 35.15 500 34.40 34.99 2500 -4.80% 106.63%
Cooper Companies 423.61 0.44% 1.84 211640 422.82 419.98 425.05 100 422.50 424.00 100 4.44% 16.59%
Copa 69.98 -1.31% -0.93 219883 71.56 69.88 73.00 100 25.95 82.00 100 -2.87% -9.39%
Core Laboratories 33.07 -0.87% -0.29 656517 33.01 32.79 35.00 100 26.00 70.00 100 -2.96% 24.75%
CoreCivic 10.16 -1.17% -0.12 661251 10.22 10.02 10.36 100 9.70 10.39 100 0.00% 55.11%
CoreSite Realty 138.79 0.42% 0.58 237760 138.73 138.08 139.63 100 138.80 142.39 100 0.74% 10.78%
Corning 41.10 -1.82% -0.76 4090220 42.11 41.07 42.55 100 41.14 42.25 100 0.10% 14.17%
Corporate office Pro 28.93 -1.73% -0.51 1183246 29.63 28.91 29.99 100 28.28 35.18 100 -2.69% 10.93%
Costamare 10.87 0.28% 0.03 744662 10.96 10.85 11.28 800 10.81 11.37 100 4.22% 31.28%
Cousins Properties 39.41 -0.78% -0.31 809129 39.80 39.37 40.63 100 35.38 43.00 100 -0.33% 17.64%
Covanta Holding 20.05 -0.25% -0.05 1116442 20.05 20.00 20.11 100 16.00 20.08 200 0.10% 52.70%
Crane Co 96.44 -0.81% -0.79 238785 98.27 96.40 99.78 100 39.19 125.00 1000 5.08% 24.18%
CRAWFORD + CO. A NV 10.50 -0.66% -0.07 28952 10.51 10.49 10.82 100 10.45 12.49 100 -1.96% 42.08%
CRAWFORD + CO. B DL 10.25 -0.97% -0.10 5236 10.50 10.25 10.50 100 0.00 4294.67 100 -2.38% 42.36%
Credicorp 103.99 3.00% 3.03 1390953 107.72 103.42 110.77 100 98.00 108.49 100 -14.16% -36.60%
CREDIT SUISSE GP AG 10.23 1.79% 0.18 4222544 10.31 10.21 10.41 200 10.20 10.43 18500 -0.49% -20.08%
CRH ADR 49.79 -0.20% -0.10 267684 50.57 49.78 50.77 300 43.11 54.90 100 0.87% 16.93%
Crown Castle Intl 193.11 0.01% 0.02 1104918 193.81 192.70 195.17 600 190.00 195.11 200 0.45% 21.31%
Crown Holdings 99.85 0.09% 0.09 748555 99.87 99.52 100.66 200 96.76 101.00 100 0.11% -0.35%
Cryolife 26.95 -0.19% -0.05 295488 27.27 26.90 27.64 200 26.60 35.00 200 4.05% 14.15%
CSX 32.09 -0.71% -0.23 6722776 32.45 31.96 32.63 200 32.09 32.34 100 -2.43% 6.08%
CubeSmart 49.91 0.50% 0.25 1049387 50.11 49.84 50.38 100 46.01 50.94 100 2.44% 48.50%
Cullen/Frost Bankers 107.13 -0.18% -0.19 472400 107.56 106.57 110.61 100 60.54 120.00 100 2.09% 22.81%
Cummins 229.06 -1.31% -3.04 1220250 232.81 228.85 234.15 1000 230.00 231.50 200 -3.15% 0.86%
Curtiss-Wright Co. 118.58 0.24% 0.28 182291 118.73 118.55 121.39 100 117.78 124.50 200 1.26% 1.92%
CVR Energy 13.53 -0.95% -0.13 1181716 13.67 13.45 14.27 100 13.61 14.00 300 -3.43% -9.19%
CVS Health 82.41 0.06% 0.05 4678994 82.36 82.02 82.92 300 82.50 82.55 100 -0.56% 20.66%
Cía Cervecerías Unidas A 20.75 -2.40% -0.51 174212 21.38 20.58 21.78 100 16.50 21.35 100 0.78% 41.16%
D.R. Horton 96.49 1.11% 1.06 2580484 96.57 95.87 97.49 100 96.05 96.73 100 4.29% 40.00%
DallasNews A 6.72 -1.03% -0.07 20543 6.81 6.72 6.88 1300 6.70 6.74 200 4.18% 11.34%
Danaher 297.04 -0.15% -0.45 1195253 299.17 295.01 300.00 100 294.00 300.00 100 2.36% 33.72%
Danaos 69.49 3.12% 2.10 432527 67.92 67.92 71.80 200 68.00 69.49 900 2.78% 224.27%
Daqo New Energy ADR 61.03 3.00% 1.78 1911161 59.61 58.57 63.07 100 61.26 62.00 100 8.06% 6.40%
Darden Restaurants 147.71 1.25% 1.83 1538872 147.05 146.50 149.82 100 147.41 150.00 200 0.24% 24.00%
Darling Ingredients 68.64 -0.62% -0.43 1033742 69.83 68.36 71.40 100 68.59 72.25 200 0.26% 19.00%
DaVita Inc 121.37 0.93% 1.12 656397 120.45 120.33 122.04 100 119.50 121.27 100 1.36% 3.38%
Deere & Co 355.95 -1.56% -5.64 1148281 363.90 355.25 367.41 100 356.00 359.00 1000 0.14% 32.30%
Delek US 17.12 -1.50% -0.26 653867 17.33 16.98 17.88 100 17.00 17.80 100 -1.04% 6.53%
Delta Air Lines 39.45 -1.13% -0.45 11084821 40.04 39.40 40.97 300 39.46 39.57 100 -5.33% -1.89%
Deluxe 43.49 -0.93% -0.41 190083 44.32 43.46 45.10 100 42.80 47.90 200 -1.92% 48.94%
Designer Brands A 14.69 0.82% 0.12 1207786 14.57 14.42 15.09 100 14.21 17.80 100 0.62% 92.03%
DEUTSCHE BANK 12.40 -0.88% -0.11 3915851 12.60 12.38 12.77 100 12.33 12.68 100 -1.20% 13.76%
Devon Energy 25.49 -1.35% -0.35 8739178 25.91 25.28 26.76 100 25.61 25.63 2600 -4.35% 61.23%
DHI Group 3.86 -3.50% -0.14 152111 4.00 3.86 4.04 100 2.85 4.00 400 -2.28% 73.87%
DHT Holdings 5.77 -0.52% -0.03 1202442 5.85 5.73 5.92 1000 5.75 5.85 4000 -1.03% 10.33%
Diageo ADR 198.81 0.30% 0.60 513689 199.15 198.22 200.14 200 147.57 220.00 100 3.98% 25.19%
Diamondrock Hospital 8.45 -1.86% -0.16 2293954 8.63 8.40 8.99 100 8.28 11.49 200 -5.80% 2.42%
Diana Shipping 4.39 1.15% 0.05 969280 4.34 4.29 4.50 200 4.30 4.48 1400 1.62% 127.46%
Dicks Sporting Goods 105.14 0.96% 1.00 778922 104.54 104.18 106.57 1000 104.25 108.00 500 1.09% 87.05%
Diebold Nixdorf 11.21 7.68% 0.80 953815 10.52 10.52 11.42 300 10.52 11.97 100 -3.86% 5.16%
Digital Realty Trust 154.74 0.38% 0.58 862511 154.35 153.00 156.61 100 153.15 158.00 100 0.62% 10.92%
Dillard's A 177.00 -3.42% -6.27 317435 184.21 177.00 193.88 100 176.00 185.00 200 -4.74% 180.73%
Dine Brands Global 78.35 1.14% 0.88 232079 77.93 77.46 80.98 100 12.00 91.50 200 -4.31% 35.09%
Discover Financial S 123.88 -0.35% -0.44 1810888 125.24 123.78 127.86 400 124.00 124.69 500 -0.69% 36.84%
Diversified Healthca 3.88 -0.51% -0.02 1445060 3.90 3.86 4.03 100 3.87 4.04 200 -3.24% -5.83%
Dolby Laboratories 99.81 2.79% 2.71 500288 98.60 98.37 100.81 100 96.00 120.00 100 2.70% 2.76%
Dollar General 232.50 -0.06% -0.14 1230456 232.87 228.92 233.32 900 225.00 234.00 100 1.10% 10.56%
Dominion Energy 75.35 0.64% 0.48 2779736 75.00 74.83 75.73 500 75.00 75.72 100 0.35% 0.20%
Domino s Pizza 530.36 0.93% 4.87 330066 527.37 522.16 533.45 100 515.12 533.08 2000 -0.74% 38.31%
Domtar 54.86 -0.09% -0.05 596858 54.95 54.85 55.04 200 50.55 55.49 400 -0.24% 73.33%
Donaldson 66.54 0.53% 0.35 426523 66.69 66.42 67.39 300 65.00 68.80 100 2.62% 19.08%
Douglas Dynamics 39.38 -1.30% -0.52 56047 40.04 39.29 40.77 100 38.00 42.00 300 0.38% -7.93%
Douglas Emmett 32.87 -1.59% -0.53 402519 33.54 32.83 34.10 100 28.82 38.00 200 -2.32% 12.65%
Dover 166.94 -0.11% -0.18 694689 167.50 166.85 169.02 100 153.50 185.00 100 2.47% 32.23%
DOVER MOTOR. DL-,10 2.34 1.30% 0.03 24642 2.34 2.31 2.39 100 2.31 2.38 100 1.74% 3.08%
Dr Reddys Laboratori 62.62 0.11% 0.07 166648 62.57 62.40 63.06 100 49.65 63.50 700 -13.76% -12.16%
DRDGold ADR 10.46 -1.23% -0.13 99051 10.57 10.44 10.62 100 9.56 11.25 200 3.87% -10.83%
Dril-Quip 28.67 0.31% 0.09 183937 28.35 28.35 29.98 100 27.00 30.00 100 -1.51% -3.21%
Drive Shack 2.50 -0.79% -0.02 1325284 2.53 2.49 2.57 1600 2.50 2.53 2000 -5.30% 5.04%
DTE Energy 117.60 0.24% 0.28 924425 117.82 117.28 118.69 100 117.60 119.00 100 1.48% -3.14%
DUCOMMUN INC. DL-,01 54.66 1.32% 0.71 32214 54.00 54.00 56.19 200 48.77 59.42 100 1.37% 1.79%
Duke Energy 106.19 1.03% 1.08 3392333 105.39 105.16 106.66 100 105.90 106.71 100 1.54% 15.98%
Duke Realty Co. 50.67 -0.41% -0.21 1476993 50.99 50.60 51.38 100 50.00 52.64 100 -0.45% 26.77%
Dunxin Financial Hol 1.66 3.75% 0.06 34880 1.62 1.61 1.67 1200 1.61 1.66 200 1.22% 24.81%
DuPont de Nemours 74.65 -0.53% -0.40 2642593 75.40 74.40 76.05 200 72.00 74.70 600 0.00% 4.98%
Dycom Industries 68.01 -2.00% -1.39 148216 70.36 68.00 72.10 100 65.88 72.69 100 1.64% -9.94%
Dynex Capital 17.40 -0.29% -0.05 546726 17.50 17.36 17.70 200 17.31 17.75 100 -1.02% -2.25%
E.W. Scripps 19.09 0.05% 0.01 230477 19.13 18.96 19.84 200 16.45 19.86 100 -2.05% 24.85%
Eagle Materials 140.86 -0.33% -0.46 354220 141.39 140.61 144.15 100 117.60 160.00 100 4.53% 38.98%
EastGroup Properties 174.34 -1.07% -1.88 178552 176.78 173.68 177.84 100 166.00 188.01 200 -0.83% 26.28%
Eastman Chemical 111.88 -0.75% -0.84 479193 113.58 111.88 115.82 100 110.00 115.67 100 0.08% 11.57%
Eaton Corporation 156.49 -0.99% -1.56 1372388 158.59 156.49 159.96 100 156.30 168.06 100 0.29% 30.26%
Ecolab 218.07 -1.25% -2.76 1018690 222.38 218.03 222.54 100 205.00 225.89 100 -0.49% 0.79%
Ecopetrol ADR 13.27 -1.78% -0.24 981307 13.66 13.25 13.81 100 13.20 13.74 100 -0.60% 2.79%
Edgewell Personal Ca 40.60 -1.17% -0.48 505763 41.20 40.43 41.50 1000 30.00 67.08 100 -2.07% 17.41%
Edison International 55.10 1.10% 0.60 1737251 54.69 54.69 56.00 200 55.15 55.92 500 -0.70% -12.29%
Edwards Lifesciences 113.28 0.90% 1.01 2274780 112.42 112.08 113.84 100 100.00 115.00 1000 4.03% 24.17%
Eldorado Gold 9.26 -0.75% -0.07 1850151 9.31 9.15 9.35 300 9.24 9.37 500 -1.49% -30.22%
Eli Lilly & Co 246.60 1.27% 3.10 1958943 245.73 244.25 247.88 100 245.50 246.85 300 1.39% 46.06%
Embotelladora Andina 14.05 -1.20% -0.17 13594 14.60 14.05 14.68 200 12.80 16.00 100 2.48% -5.98%
EMBOTELL. ANDINA ADR 12.42 8.00% 0.92 1053 12.44 12.42 12.45 100 10.50 17.17 100 13.42% -6.76%
Embraer ADR 14.60 2.10% 0.30 1914326 14.45 14.43 15.27 200 14.55 15.25 200 -1.55% 114.39%
Emcor Group 118.47 -2.74% -3.34 217070 122.46 118.33 125.24 100 100.00 119.49 100 -2.46% 29.53%
Emergent Biosolution 63.72 -3.31% -2.18 721467 65.93 62.04 66.78 700 62.25 67.50 100 2.16% -28.88%
Emerson Electric 99.72 -1.16% -1.17 1970348 101.65 99.63 102.42 100 97.00 105.16 100 1.40% 24.08%
Employers 41.72 0.48% 0.20 111020 41.53 41.41 42.55 200 41.26 42.12 100 7.08% 29.61%
Empr.Distrib. y Com. 4.47 0.27% 0.01 15062 4.53 4.38 4.53 100 3.87 4.60 300 4.93% 5.42%
Enbridge 39.07 -0.71% -0.28 2551879 39.52 39.06 40.02 600 39.00 40.00 400 0.44% 22.13%
Encompass Health 84.16 1.09% 0.91 865021 85.19 83.84 85.75 100 80.00 89.49 200 4.68% 1.78%
Endeavour Silver Co. 5.17 -1.90% -0.10 1592747 5.28 5.14 5.30 100 5.15 5.27 500 3.40% 2.58%
Enel Americas 6.79 -0.73% -0.05 928977 6.87 6.76 6.98 300 6.75 6.99 100 -0.88% -17.40%
Enerpac Tool Group 25.14 -2.06% -0.53 117175 25.68 25.06 26.15 100 24.72 30.30 100 -2.37% 11.19%
EnerSys 97.55 -1.13% -1.11 150789 99.09 97.20 100.23 200 93.00 109.90 100 1.23% 17.45%
ENI ADR 23.61 0.47% 0.11 98199 23.79 23.53 23.95 100 19.00 28.88 100 1.16% 14.61%
ENNIS INC. DL 2,50 19.64 -0.66% -0.13 87090 19.87 19.61 20.12 100 19.46 20.12 300 -0.76% 10.03%
EnPro Industries 92.16 -1.03% -0.96 63329 93.96 92.05 95.71 100 39.73 97.02 200 0.33% 22.03%
Entergy 103.58 0.64% 0.66 1678429 103.35 103.01 104.20 100 102.92 105.52 500 -0.19% 3.75%
Entravision Communic 6.05 -1.63% -0.10 413597 6.17 6.02 6.27 100 6.05 6.12 500 -6.49% 120.00%
Envestnet 74.90 -0.44% -0.33 383262 75.51 74.85 75.75 100 64.22 75.58 100 0.60% -8.98%
Enzo Biochem 3.27 0.31% 0.01 111076 3.30 3.26 3.35 1000 3.07 3.29 100 6.51% 29.76%
EOG Resources 71.62 -1.70% -1.24 5653390 72.83 71.38 74.39 100 71.63 74.75 100 -3.44% 43.61%
EPAM Systems 558.40 -0.25% -1.40 138166 563.52 556.85 565.32 100 525.50 561.11 100 0.85% 55.83%
EPR Properties 49.66 -1.27% -0.64 557317 50.40 49.51 52.04 100 49.65 53.29 100 -5.55% 52.80%
EQT Corp 17.52 -4.73% -0.87 10886333 18.19 17.50 18.36 500 17.50 17.67 300 -16.05% 37.84%
Equifax 258.49 -0.81% -2.11 459644 261.67 258.06 264.29 100 197.61 325.00 100 1.32% 34.04%
Equinor ASA ADR 19.79 1.18% 0.23 2303116 19.87 19.76 20.23 400 18.00 24.00 200 -1.30% 20.52%
Equity Commonwealth 26.32 0.11% 0.03 1062013 26.27 26.21 26.61 100 26.19 26.70 100 -0.45% -3.52%
Equity Lifestyle Pro 83.00 -0.95% -0.80 545319 84.21 82.87 84.43 100 58.06 101.06 100 0.78% 31.00%
Equity Residential 83.92 -0.25% -0.21 1906375 84.77 83.72 85.49 100 77.13 86.00 100 -0.67% 41.57%
ESCO Technologies 93.19 -1.25% -1.18 50428 94.32 93.18 95.95 100 85.25 95.89 100 1.82% -9.72%
Essential Utilities 49.47 0.71% 0.35 541102 49.34 49.00 49.49 100 41.50 55.00 100 1.41% 4.61%
Essex Property Trust 328.30 0.06% 0.20 366598 329.00 326.50 333.88 100 275.71 333.00 100 -0.85% 38.28%
Estee Lauder 'A' 327.67 -1.85% -6.16 1059681 332.27 327.17 333.82 100 292.00 336.50 100 -1.70% 23.10%
Ethan Allen Interior 23.73 -0.17% -0.04 282521 23.80 23.64 24.36 100 22.80 27.31 100 -5.19% 17.42%
Evercore Partners 130.94 -0.95% -1.26 478328 132.75 130.61 134.95 100 130.95 137.33 100 -3.27% 19.43%
Everest Re Group 254.76 0.76% 1.93 370346 254.47 253.84 259.20 200 240.50 260.00 800 4.59% 8.83%
Everi Holdings 23.42 3.22% 0.73 1165135 22.79 22.71 23.80 100 23.39 24.00 100 0.73% 69.59%
Eversource Energy 87.30 1.19% 1.03 1267393 86.28 85.94 87.34 200 78.76 88.64 100 1.72% 0.91%
Exelon Co. 47.03 0.49% 0.23 3858568 47.07 46.80 47.40 100 46.55 47.60 100 1.34% 11.39%
Express 5.18 10.45% 0.49 8821681 4.73 4.71 5.33 600 5.07 5.13 400 -3.54% 469.23%
Extra Space Storage 175.29 0.66% 1.15 995564 176.22 175.18 176.89 100 175.29 177.00 300 2.65% 51.29%
Exxon Mobil 57.58 0.02% 0.01 20873766 57.55 57.40 59.06 500 57.68 57.73 100 -1.54% 39.69%
F.N.B. Corp. 11.35 -0.96% -0.11 1890911 11.54 11.35 11.79 100 11.00 11.75 2000 -0.96% 19.47%
Fabrinet 93.34 -1.25% -1.18 86308 94.82 93.15 96.04 100 85.00 94.13 100 0.77% 20.30%
FactSet Research Sys 359.22 0.54% 1.94 188527 356.72 355.19 360.82 100 290.01 362.26 100 4.81% 8.04%
Fair Isaac Co. 526.05 0.41% 2.14 199457 526.15 525.29 534.33 100 460.00 562.00 100 -2.57% 2.94%
Fang Holdings ADR A 9.76 0.62% 0.06 1326 8.88 8.88 9.76 100 6.19 16.70 200 6.90% -27.16%
Federalricultural Mt 95.98 -1.56% -1.52 26757 97.50 95.73 99.70 100 93.38 100.46 200 -1.56% 29.27%
Federal Realty Inves 116.57 -0.82% -0.96 547495 118.68 116.45 120.50 200 110.00 123.00 100 -0.03% 36.95%
Federal Signal Co. 38.84 -1.94% -0.77 161535 39.63 38.77 40.50 100 38.50 41.21 100 0.08% 17.09%
Federated Hermes B 32.12 -0.99% -0.32 523638 32.77 32.10 33.27 200 30.00 35.25 1000 -1.59% 11.18%
Fedex Corp 276.16 -1.35% -3.79 2490391 280.79 275.39 282.61 300 276.45 276.74 200 -7.17% 6.37%
Ferro Corp 20.75 -0.24% -0.05 578528 20.84 20.72 20.84 200 20.70 21.01 1000 -0.38% 41.83%
Fidelity National In 139.12 -6.66% -9.93 8891792 150.03 137.54 150.74 100 138.00 139.10 200 -6.27% -1.65%
First Acceptance Co. 1.95 -2.99% -0.06 25320 1.97 1.95 1.97 500 0.79 0.90 200 -1.52% 34.85%
First American Finan 67.34 0.04% 0.03 749863 67.51 67.20 68.69 200 59.55 75.90 100 3.38% 30.43%
First BanCorp. 11.99 -1.15% -0.14 1280013 12.21 11.96 12.44 1000 11.99 12.16 500 0.59% 30.04%
First Commonwealth F 13.05 -0.91% -0.12 523179 13.20 13.01 13.49 100 10.77 14.45 1600 -2.68% 19.29%
First Horizon 15.31 -0.91% -0.14 5416101 15.51 15.28 15.89 1000 15.00 15.35 3500 -1.10% 19.98%
First Indust.Realty 54.65 -0.24% -0.13 599076 55.01 54.59 55.59 100 54.50 56.00 100 0.18% 29.72%
First Majestic Silve 13.54 -1.24% -0.17 2723156 13.61 13.38 13.65 100 13.45 13.61 200 3.20% 0.74%
First Republic Bank 194.08 -0.48% -0.94 516764 195.55 193.22 198.32 100 164.92 203.00 1300 -0.94% 32.09%
Firstenergy 38.46 0.37% 0.14 3467901 38.32 38.18 38.69 100 38.20 38.76 100 -0.77% 25.65%
Five Star Senior Liv 5.58 -1.76% -0.10 63814 5.67 5.49 5.71 100 5.50 5.63 500 -2.28% -19.13%
Flagstar Bancorp 45.86 0.22% 0.10 326869 46.26 45.64 46.61 100 45.15 50.00 100 6.78% 12.51%
FleetCor Technologie 253.98 -1.64% -4.24 503848 260.27 253.59 261.89 100 252.88 265.00 100 -1.00% -6.91%
Flotek Industries 1.66 -5.14% -0.09 83377 1.76 1.65 1.80 3000 1.66 1.95 5000 3.11% -21.33%
Flowers Foods 23.57 0.04% 0.01 797307 23.62 23.50 23.67 1000 23.31 23.87 300 -1.26% 4.15%
Flowserve 42.05 -0.10% -0.04 526158 42.36 42.00 43.35 100 35.00 44.25 500 0.36% 14.11%
Fluor Corp 16.46 -1.20% -0.20 2548426 16.67 16.45 17.49 100 16.47 17.30 400 -0.06% 3.07%
Fly Leasing ADR 17.03 0.00% 0.00 74619 17.02 17.02 17.04 2700 17.04 17.06 4100 0.12% 72.89%
FMC Corp 106.60 -0.33% -0.35 821189 107.28 105.82 108.22 100 94.06 111.77 100 -0.03% -7.25%
Foot Locker 55.86 -2.10% -1.20 2797024 56.84 55.39 57.11 3000 55.86 56.47 200 -4.61% 38.13%
Ford Motor 13.91 -0.29% -0.04 64673717 14.02 13.88 14.33 1800 13.90 13.91 1500 -0.86% 58.25%
Forestar Group 20.74 1.32% 0.27 163465 20.65 20.35 21.07 200 19.00 21.72 300 0.00% 2.78%
Fortuna Silver Mines 4.71 -0.84% -0.04 1517915 4.73 4.66 4.78 100 4.67 4.80 200 4.20% -42.84%
Fortune Brands Home 97.93 0.47% 0.46 895226 98.09 97.50 99.11 200 89.55 124.00 200 0.56% 14.24%
Franco-Nevada Co. 159.08 -0.52% -0.83 300276 159.91 157.43 160.10 100 153.27 162.92 300 5.51% 26.93%
FRANKLIN COVEY CO. D 37.05 1.26% 0.46 85429 36.44 36.44 37.52 900 33.00 50.34 100 -0.19% 66.37%
Franklin Resources 29.77 0.74% 0.22 3806629 29.88 29.59 30.51 100 28.00 33.00 100 -0.30% 19.13%
Freeport-McMoran 36.62 -3.88% -1.48 21801086 38.66 36.55 39.08 100 36.60 37.00 20500 -0.08% 40.74%
Fresenius Medical Ca 38.36 -2.44% -0.96 592349 38.14 38.08 38.57 100 31.16 44.00 100 -5.24% -7.70%
Fresh Del Monte Prod 30.68 -0.58% -0.18 196422 30.86 30.46 31.34 100 30.21 36.40 100 -2.45% 27.46%
Frontline 7.92 -0.50% -0.04 706309 8.02 7.89 8.15 200 7.88 7.96 400 -2.70% 27.33%
FTI Consulting 143.75 -1.34% -1.95 228863 146.13 143.60 146.73 100 142.71 180.00 100 4.13% 28.67%
FutureFuel 8.49 -0.12% -0.01 205057 8.56 8.45 8.70 100 8.50 8.90 1000 -2.08% -33.15%
Gallagher & , Arthur 139.18 -0.09% -0.13 996250 139.83 138.93 141.16 100 96.00 155.00 100 -0.74% 12.51%
GAMCO INVS INC. A DL 27.10 0.59% 0.16 21849 27.57 26.29 28.00 100 19.27 39.35 100 -1.49% 52.76%
GameStop A 157.65 -2.15% -3.47 2532931 162.00 155.06 163.59 100 156.25 157.00 700 -14.29% 736.78%
Gap 29.10 -0.24% -0.07 6150211 29.33 29.09 30.31 600 29.13 29.15 200 -3.00% 44.13%
Gartner 264.97 0.09% 0.24 864704 265.97 264.07 267.57 100 85.00 297.00 100 0.67% 65.41%
GATX 90.13 -2.30% -2.12 79618 92.47 89.87 93.42 100 74.68 90.66 100 -0.93% 8.36%
Generac Holdings 400.00 -4.62% -19.36 1273351 421.32 396.20 421.32 100 400.10 403.20 100 -10.04% 75.89%
General Dynamics 195.83 -0.10% -0.20 1038394 196.80 195.58 198.81 100 195.50 200.00 300 2.04% 31.59%
General Electric 100.60 -2.90% -3.00 24885503 104.48 100.43 107.21 300 100.41 100.43 800 -2.67% 16.44%
General Mills 59.37 0.87% 0.51 3720535 58.84 58.71 59.43 500 58.96 59.70 100 0.08% 0.97%
General Motors 57.03 0.33% 0.19 12397528 57.37 56.88 58.60 500 57.28 57.40 2100 2.26% 36.96%
General Steel 0.05 6.30% 0.00 200 0.05 0.05 0.05 500 0.89 1.26 100 0.00% 51.42%
Genesco 57.30 -0.26% -0.15 62725 57.82 57.00 59.71 100 10.60 58.92 100 -2.07% 90.43%
Genesis Healthcare A 0.22 -6.11% -0.01 789770 0.21 0.18 0.23 241600 0.42 0.42 24400 -13.65% -55.45%
Genie Energy 5.83 -1.02% -0.06 53259 5.88 5.80 6.00 100 5.84 6.35 100 -3.00% -19.14%
Genpact 49.48 -0.66% -0.33 993486 50.00 49.35 50.21 300 45.00 49.72 100 -0.06% 19.63%
Genuine Parts 126.46 -0.36% -0.46 627229 127.87 126.05 128.94 100 124.44 137.00 100 -1.75% 25.92%
Genworth Financial ' 3.35 0.30% 0.01 2744912 3.35 3.32 3.46 400 3.35 3.41 1800 0.30% -11.38%
GEO Group 6.90 -0.29% -0.02 2169735 6.90 6.88 7.02 100 6.91 6.95 500 2.37% -22.12%
Getty Realty Co. 31.46 -0.41% -0.13 134422 31.93 31.32 32.30 200 29.28 35.00 100 -2.45% 14.23%
Gildan Activewear 34.30 -0.55% -0.19 133498 34.64 34.28 35.25 200 24.84 39.99 400 -0.52% 22.46%
GlassBridge Enterpri 73.33 -25.17% -24.67 12 73.33 73.33 73.33 100 1.94 2.30 100 0.00% 46.63%
Glatfelter 15.04 -1.25% -0.19 420276 15.30 15.01 15.75 1000 13.05 16.60 1800 4.16% -8.18%
GlaxoSmithKline ADR 40.24 0.25% 0.10 4951266 39.92 39.70 40.31 500 40.25 40.40 300 3.13% 9.35%
Global Brokerage A 0.03 -21.52% -0.01 16095 0.04 0.03 0.04 14900 0.30 0.62 100 -40.12% -69.88%
GLOBAL CORD BLOOD DL 5.02 2.87% 0.14 98594 4.83 4.83 5.06 600 4.30 5.25 200 -0.59% 35.31%
GLOBAL INDUSTRIAL DL 38.75 -1.95% -0.77 43609 40.00 38.51 40.05 100 37.00 42.00 400 0.94% 7.97%
Global Payments 171.79 -11.18% -21.62 8546928 194.06 170.62 195.38 100 172.11 172.99 100 -10.11% -20.25%
Global Ship Lease 17.25 -0.40% -0.07 657281 17.79 17.21 17.98 100 17.04 17.84 900 0.12% 45.08%
Globe Life 92.70 -0.44% -0.41 399083 93.85 92.53 94.89 100 89.75 94.60 100 -1.24% -2.38%
Gold Fields ADR 9.79 -0.31% -0.03 4184417 9.81 9.68 9.83 7700 9.72 9.81 1300 6.64% 5.61%
Goldman Sachs Group 378.19 0.88% 3.31 2383212 376.17 375.75 386.93 400 378.30 378.85 100 0.61% 43.41%
Goodyear Tire & Rubb 15.59 -0.76% -0.12 2966053 15.94 15.57 16.22 100 15.56 15.99 100 -2.20% 42.90%
GP Strategies Co. 20.36 0.05% 0.01 344113 20.36 20.32 20.42 300 12.00 29.61 100 -0.29% 71.67%
Grace & , W.R. 69.55 -0.07% -0.05 258539 69.58 69.55 69.62 500 68.30 69.99 500 -0.01% 26.87%
Graco 77.84 -0.31% -0.24 629967 77.93 77.34 78.85 200 50.00 78.32 100 2.02% 7.59%
GRAHAM HOLDINGS 666.15 0.22% 1.49 21220 664.80 657.46 666.15 100 567.14 681.24 100 2.82% 24.89%
Granite Construction 37.78 -1.67% -0.64 343638 39.03 37.76 40.16 100 34.13 42.00 100 -0.87% 41.45%
- - - - - - - - - - - 0.00% 0.00%
Graphic Packaging 19.12 -0.26% -0.05 2512887 19.24 19.08 19.48 100 13.50 20.00 100 9.32% 12.87%
Gray Television 22.20 0.14% 0.03 568395 22.14 21.95 22.62 100 18.26 22.70 100 1.14% 24.09%
GRAY TELEVISION A DL 19.96 2.58% 0.50 480 19.38 19.38 19.96 100 0.00 22.10 400 2.11% 19.45%
Green Dot Co. 45.64 -0.93% -0.43 323559 46.17 45.22 46.64 2000 45.20 51.69 100 -1.02% -18.21%
Greenbrier Companies 42.04 -1.78% -0.76 196125 43.06 41.96 44.07 100 41.52 45.85 400 -3.13% 15.56%
Greenhill & 15.97 -0.31% -0.05 93692 16.04 15.89 16.28 700 10.65 17.00 100 0.50% 31.55%
Greif 60.73 0.18% 0.11 120478 61.12 60.69 62.08 100 59.54 61.55 100 1.59% 29.54%
GREIF INC. CL.B 60.20 -1.12% -0.68 10764 60.34 60.10 61.66 200 54.00 88.53 100 1.33% 24.43%
Griffon Co. 22.91 -0.91% -0.21 476125 23.51 22.77 24.14 100 19.95 26.30 100 -5.72% 12.41%
Group 1 Automotive 171.41 -1.34% -2.33 245158 174.74 171.00 180.00 100 154.02 178.00 100 3.51% 30.71%
Grupo Aerop.del Paci 114.73 0.02% 0.02 29000 114.56 114.27 115.83 500 100.00 120.00 300 3.14% 3.09%
Grupo Aerop.del Sure 181.72 0.28% 0.50 21322 182.71 180.72 182.94 100 172.50 221.11 100 0.51% 10.18%
Grupo Televisa B. de 13.28 -1.99% -0.27 1245242 13.61 13.25 13.69 100 12.69 13.87 300 -5.82% 61.17%
GRUPO TMM S.A.B. A A 0.76 - - - - - - 2800 1.36 1.46 100 -5.50% -14.09%
Guangshen Railway AD 8.72 1.63% 0.14 5904 8.75 8.61 8.75 400 8.83 10.00 100 -1.91% -2.02%
Guess? 22.04 -1.25% -0.28 593776 22.56 22.02 23.06 200 22.04 22.47 800 -1.96% -2.56%
Guidewire Software 114.91 -0.25% -0.29 231782 115.49 114.47 115.87 200 105.00 118.08 1800 0.90% -10.74%
H & R Block 24.57 0.08% 0.02 1150372 24.73 24.52 24.93 100 23.42 24.91 700 0.82% 54.92%
H.B. Fuller 63.81 -1.25% -0.81 202125 64.70 63.74 65.77 100 24.83 76.62 400 0.11% 23.00%
Haemonetics Co. 61.31 0.86% 0.52 488575 60.41 59.99 61.39 100 58.23 63.00 100 4.11% -48.37%
Halliburton 20.16 -2.51% -0.52 10261833 20.70 20.14 21.37 8800 20.15 20.31 900 -2.56% 6.67%
Hanesbrands 18.51 1.37% 0.25 3807809 18.42 18.28 18.85 200 18.51 18.70 2000 0.87% 26.95%
Hanger 24.78 0.98% 0.24 89387 24.56 24.54 25.00 100 24.02 25.79 200 2.61% 12.69%
Hanover Insurance Gr 134.87 -0.76% -1.03 151327 136.36 134.35 138.26 100 133.69 156.22 100 2.02% 15.35%
Harley-Davidson 39.21 -1.03% -0.41 1655320 40.07 39.20 40.80 200 39.00 39.40 200 -3.94% 6.84%
Harmony Gold Mining 4.16 1.46% 0.06 2707079 4.11 4.07 4.18 500 3.70 4.37 200 3.23% -11.11%
Harsco Co. 20.04 -0.40% -0.08 257055 20.30 19.97 20.75 100 18.50 28.08 100 4.16% 11.46%
Hartford FS 64.42 1.26% 0.80 1660364 64.14 63.81 65.30 100 63.70 65.22 100 4.02% 31.52%
HAVERTY FURNITURE A 37.00 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
HAVERTY FURNITURE DL 36.50 1.42% 0.51 334700 36.20 36.09 37.79 100 36.50 38.77 100 -4.92% 31.91%
Hawaiian Electric In 43.77 0.99% 0.43 273750 43.47 43.28 44.03 200 40.54 44.10 100 1.27% 23.68%
HC2 Holdings 3.65 -0.82% -0.03 161245 3.65 3.58 3.74 100 3.47 3.76 2100 3.40% 11.96%
HCA Holdings 251.00 1.13% 2.80 1171880 248.85 248.41 251.81 100 233.00 264.00 100 2.13% 52.62%
HDFC Bank ADR 70.74 0.24% 0.17 751211 70.95 70.63 71.37 100 68.28 71.65 500 0.53% -2.10%
Healthcare Realty Tr 31.56 -1.00% -0.32 804994 32.04 31.45 32.24 100 29.26 34.00 1200 0.06% 6.62%
Healthpeak Propertie 36.66 -0.84% -0.31 2794073 37.12 36.62 37.32 100 26.67 37.10 100 0.74% 21.27%
Hecla Mining 6.51 -2.69% -0.18 3662172 6.70 6.49 6.73 17300 6.50 6.54 900 -1.51% 0.46%
HEICO 133.64 -1.19% -1.61 248960 136.26 133.52 137.43 200 132.51 146.00 200 -1.54% 0.94%
HEICO CORP. A DL-,01 119.27 -1.67% -2.02 267070 122.43 119.25 122.65 100 118.68 128.11 100 -3.60% 1.89%
Helix Energy Solutio 4.09 -1.45% -0.06 2004320 4.17 4.07 4.41 100 4.09 4.40 400 -11.28% -2.62%
Helmerich&Payne 28.02 -2.27% -0.65 1519790 28.93 27.98 29.97 500 27.25 28.62 900 -6.26% 20.98%
Herbalife 50.53 -0.80% -0.41 605325 51.00 50.35 51.72 100 41.00 53.50 500 -3.50% 5.16%
Herc Holdings 120.76 -2.64% -3.28 148053 125.00 120.54 128.23 100 103.50 124.00 400 -1.16% 81.84%
Hersha Hospitality A 9.29 -1.28% -0.12 246785 9.52 9.22 9.86 100 9.00 9.65 100 -6.73% 17.74%
Hershey 178.41 -0.26% -0.47 701515 179.55 177.71 179.55 100 162.00 183.09 400 0.23% 17.12%
Hess Corp 73.78 -3.48% -2.66 2016361 76.79 73.71 77.92 100 73.50 74.59 1400 -2.73% 39.76%
Hexcel Co. 55.19 1.41% 0.77 713789 54.96 54.64 56.45 600 51.24 64.43 300 -7.54% 13.82%
hhgregg 0.02 18.58% 0.00 21239 0.01 0.01 0.02 4400 0.22 0.24 17400 87.85% 246.55%
Highwoods Properties 46.89 -1.68% -0.80 559548 47.69 46.79 48.47 200 43.03 49.60 500 -0.28% 18.32%
Hill International 2.16 0.00% 0.00 153647 2.12 2.12 2.26 500 2.05 2.48 100 -2.26% 12.50%
Hill-Rom 138.47 0.01% 0.01 854132 138.19 137.04 139.47 100 121.55 169.00 100 13.82% 41.34%
Hillenbrand 44.50 -1.77% -0.80 255277 45.55 44.40 46.40 100 14.90 49.50 100 -0.67% 11.81%
Hilltop 31.84 0.51% 0.16 483636 31.77 31.77 32.84 600 31.12 34.19 300 -0.22% 15.74%
HNI Co. 38.19 2.39% 0.89 297388 37.60 37.60 39.29 500 37.30 46.00 100 -3.51% 10.82%
HollyFrontier Co. 28.94 -1.56% -0.46 1489016 29.57 28.91 30.39 100 28.40 29.49 100 -0.31% 11.95%
Home Depot 327.22 -0.30% -0.97 2016388 330.00 326.42 330.00 1000 327.25 330.00 100 -1.20% 23.19%
Honda Motor ADR 32.53 1.34% 0.43 732653 32.50 32.35 32.80 100 30.30 33.00 500 3.30% 15.15%
Honeywell Internatio 232.42 -0.59% -1.37 2025488 235.14 232.22 236.86 500 232.11 234.49 100 1.38% 9.27%
Horace Mann Educator 39.79 -0.05% -0.02 179691 39.91 39.63 40.60 100 34.08 43.69 700 1.84% -5.35%
Hormel Foods 46.59 0.45% 0.21 1036623 46.46 46.24 46.75 300 46.11 47.16 100 -1.42% -0.04%
Host Hotels & Resort 15.80 -0.82% -0.13 6920260 16.08 15.77 16.54 100 15.77 15.93 100 -2.35% 8.00%
Hovnanian Enterprise 105.52 1.08% 1.13 74722 104.84 104.84 108.90 100 81.00 109.00 200 12.20% 221.12%
Howard Hughes Co. 91.33 -1.49% -1.38 265357 92.66 91.00 95.00 100 80.19 99.00 900 0.82% 15.71%
HP Inc 29.14 0.94% 0.27 8016583 29.05 28.91 29.48 100 28.91 29.28 100 2.32% 18.50%
HSBC ADR 27.43 -0.51% -0.14 2920320 27.54 27.32 27.73 500 27.37 28.26 200 -1.37% 5.87%
Huaneng Power Intern 14.10 4.37% 0.59 47222 13.90 13.90 14.21 600 12.00 18.95 100 4.14% -2.15%
HUBBELL INC. DL-,01 197.16 -1.65% -3.30 192937 201.38 197.06 202.36 100 195.74 222.00 100 1.47% 25.75%
HudBay Minerals 6.97 -2.65% -0.19 804193 7.29 6.97 7.31 400 6.98 7.16 200 -0.14% -0.43%
Humana 429.58 0.87% 3.72 957457 426.00 422.74 430.67 100 410.00 440.00 900 -8.07% 4.71%
Huntington Ingalls I 203.42 -0.83% -1.71 135627 205.78 203.22 208.29 100 197.11 208.00 400 -0.85% 19.32%
Huntsman Co. 25.93 -1.82% -0.48 3215409 26.71 25.86 27.27 1000 25.81 27.00 100 -1.44% 3.14%
Hyatt Hotels Co. 77.37 -3.13% -2.50 700977 80.61 77.19 81.21 100 77.01 78.50 100 -1.60% 4.20%
HyperDynamics Co. 0.01 -8.33% -0.00 5612 0.01 0.01 0.01 - - - - -14.06% -54.92%
Iamgold Co. 2.71 -1.09% -0.03 1747608 2.71 2.69 2.75 200 2.70 2.77 4000 4.23% -26.16%
ICICI Bank ADR 18.41 -0.97% -0.18 7113638 18.51 18.34 18.57 100 9.94 18.57 3000 0.27% 23.89%
Idacorp 106.60 1.09% 1.15 176951 105.79 105.17 107.06 200 101.86 113.00 100 2.10% 11.01%
IDEX 225.94 -0.33% -0.75 401179 228.07 225.75 229.82 100 225.84 266.31 100 -0.08% 13.42%
IDT Co. 51.78 3.98% 1.98 268658 50.39 50.26 53.09 100 52.00 100.00 100 0.90% 318.93%
Illinois Tool Works 225.49 -0.52% -1.18 884000 227.24 225.33 228.45 100 148.96 233.31 100 -0.67% 10.60%
Imax Co. 16.01 -0.81% -0.13 613208 16.21 15.96 16.64 100 16.20 16.50 100 -8.30% -11.15%
INDEPENDENCE HLDG DL 44.22 -1.16% -0.52 9889 44.25 43.00 44.92 100 31.25 60.10 100 1.66% 7.85%
INDS BACHOCO SAB ADR 44.03 0.32% 0.14 13634 44.42 43.73 45.10 100 0.00 54.00 100 -3.19% -2.50%
ING Groep ADR 12.74 -0.47% -0.06 5434970 12.94 12.74 13.11 100 12.69 12.82 500 -1.09% 34.96%
Ingredion 89.13 1.50% 1.32 371226 88.26 87.95 89.29 800 87.00 96.39 100 1.24% 13.30%
Insperity 98.90 -0.15% -0.15 159948 99.70 98.63 101.16 100 89.00 110.00 100 5.31% 21.47%
Integer Holdings 96.43 -1.49% -1.46 140419 97.88 95.23 98.98 100 95.43 110.00 100 4.11% 18.77%
Intercontinental Exc 119.43 -0.33% -0.40 1993247 120.25 119.23 120.62 100 118.60 124.00 100 -0.83% 3.59%
InterContinental Hot 65.93 -0.20% -0.13 90952 66.80 65.83 67.18 100 61.00 74.00 100 -0.11% 1.24%
IBM 141.42 0.33% 0.46 2929540 141.45 141.03 143.06 600 141.42 141.68 1900 -0.95% 12.35%
International Flavor 149.59 -0.70% -1.05 1063638 151.49 149.47 151.99 200 109.23 159.75 200 0.53% 37.44%
International Paper 57.51 -0.43% -0.25 2161515 57.96 57.39 59.12 100 57.01 58.40 100 -1.59% 15.67%
Interpublic Group of 35.55 0.54% 0.19 3596966 35.67 35.41 36.26 100 35.31 37.91 100 -0.22% 51.15%
Intrepid Potash 31.07 2.54% 0.77 162785 30.90 30.55 32.17 900 32.00 34.33 300 -1.37% 28.65%
Invacare Co. 7.02 -2.90% -0.21 298211 7.24 7.01 7.36 200 5.03 7.32 200 -5.77% -21.56%
Invesco 24.42 0.16% 0.04 4200440 24.69 24.35 25.26 100 24.00 27.72 100 -2.59% 40.10%
Invesco Mortgage Cap 3.42 -0.58% -0.02 3161994 3.47 3.41 3.52 200 3.42 3.45 1900 -1.44% 1.18%
ION Geophysical 1.40 3.70% 0.05 241699 1.35 1.35 1.41 600 1.38 1.44 3000 4.48% -42.39%
Iron Mountain 43.76 0.00% 0.00 1024621 44.09 43.67 44.40 300 43.70 44.00 200 0.34% 48.44%
IRSA INV. Y REPR. AD 4.45 -1.11% -0.05 18007 4.50 4.42 4.53 100 4.21 4.85 100 -1.77% -1.33%
Istar Inc 'A' 24.64 1.69% 0.41 729295 24.50 24.50 25.04 100 24.65 35.00 4700 2.67% 65.93%
ITAU Corpbanca 3.86 1.85% 0.07 17421 3.89 3.82 3.93 500 3.50 5.66 100 2.93% -22.02%
ITT Inc. 96.87 -1.06% -1.04 348294 98.06 96.69 99.45 100 96.11 114.61 100 -0.09% 25.77%
J.M. Smucker 131.29 0.14% 0.18 535808 131.12 130.12 131.60 100 115.00 143.98 200 0.46% 13.57%
Jabil Circuit 59.13 -0.69% -0.41 970024 60.00 59.10 61.23 500 56.10 61.24 100 2.89% 39.03%
Jacobs Engineering G 133.90 -1.00% -1.35 1007699 135.92 133.87 138.53 200 133.88 146.28 100 0.44% 22.89%
Jaguar Mining 4.50 1.35% 0.06 17750 4.37 4.37 4.52 300 0.35 0.43 20000 8.17% -31.19%
Jefferies Financial 33.62 1.30% 0.43 1438572 33.42 33.14 33.89 100 31.68 34.30 100 2.22% 36.67%
JMP GROUP LLC 6.17 4.58% 0.27 112525 5.90 5.90 6.34 100 5.60 6.30 100 2.15% 60.26%
John Bean Technologi 144.67 -1.30% -1.91 176836 147.26 144.15 150.53 200 110.55 146.16 100 5.52% 27.05%
Johnson & Johnson 172.27 0.04% 0.07 3721473 172.47 171.30 172.84 200 172.27 173.01 400 0.23% 9.46%
Johnson Controls Int 70.70 -1.01% -0.72 2436936 71.70 70.66 72.36 100 70.75 71.00 100 0.08% 51.75%
Jones Lang Lasalle 218.48 -1.84% -4.09 392191 224.28 217.60 228.40 100 210.00 218.69 200 4.44% 47.25%
JPMorgan Chase 151.17 -0.40% -0.61 10203157 152.03 151.07 154.45 200 151.15 151.30 400 -0.32% 18.97%
Juniper Networks 28.01 -0.46% -0.13 4283324 28.18 27.97 28.48 100 27.30 28.50 900 1.45% 24.43%
Just Energy Group 1.08 -0.92% -0.01 44703 1.05 1.05 1.11 700 0.00 0.00 500 -9.24% -76.92%
Kadant 177.35 -1.54% -2.78 21070 179.55 176.99 183.52 100 173.87 205.76 100 1.03% 25.80%
KAMAN CORP.-COM. DL 43.72 -1.42% -0.63 151696 44.37 43.56 45.37 100 43.13 55.00 200 -3.21% -23.47%
Kansas City Southern 265.60 -0.82% -2.20 432203 269.21 265.60 270.40 100 256.11 292.29 100 -0.68% 30.11%
Kar Auction Services 16.60 0.73% 0.12 907936 16.48 16.42 16.96 1500 16.60 17.95 300 -0.60% -10.80%
KB Financial Group A 43.66 -1.42% -0.63 205916 44.01 43.52 44.31 400 36.00 46.83 100 -2.98% 10.25%
KB Home 42.54 0.24% 0.10 1249576 42.62 42.36 42.98 200 42.41 42.70 100 3.96% 26.91%
KBR Inc. 38.84 0.36% 0.14 1087995 38.80 38.80 39.71 100 30.89 41.87 100 -1.37% 25.57%
Kellogg 63.42 0.09% 0.06 2176838 63.41 63.23 63.75 100 63.22 63.75 500 0.27% 1.91%
KEMPER CORP. DL-,10 63.32 -4.08% -2.69 738966 66.16 62.99 66.47 1100 60.10 63.85 100 -7.47% -17.58%
Kennametal 36.17 -0.22% -0.08 1062229 36.18 36.11 37.24 100 36.22 38.82 200 2.49% -0.19%
Kennedy-Wilson 19.98 -1.04% -0.21 528747 20.25 19.89 20.68 100 11.68 20.70 1000 0.05% 11.68%
Keurig Dr Pepper 34.39 -2.33% -0.82 10144843 34.30 33.96 34.53 600 34.38 34.52 100 -4.60% 7.47%
Keycorp 19.54 -0.61% -0.12 7933847 19.75 19.53 20.30 400 19.60 19.73 100 0.98% 19.07%
KID BRANDS INC. DL-, 0.00 -51.25% -0.00 392657 0.01 0.00 0.01 600 0.36 0.40 100 69.57% 0.00%
Kilroy Realty Co. 67.74 -2.21% -1.53 857888 69.70 67.58 71.15 100 67.15 69.58 100 -1.81% 18.01%
Kimberly-Clark 134.67 -0.77% -1.05 1587575 135.69 134.45 135.87 100 134.45 138.99 100 -0.32% -0.12%
Kimco Realty 21.29 -0.19% -0.04 5753615 21.53 21.27 21.98 100 21.00 21.43 300 2.26% 41.84%
Kinder Morgan 17.32 -0.35% -0.06 16949332 17.45 17.25 17.72 4900 17.35 17.40 200 -2.86% 26.70%
Kingsway Financialrv 5.28 -0.51% -0.03 4926 5.30 5.19 5.32 100 0.00 5.80 500 -3.83% 12.34%
Kinross Gold Co. 6.50 -0.91% -0.06 8433979 6.52 6.42 6.55 100 6.45 6.56 300 5.18% -11.44%
Kirby Co. 56.83 -1.86% -1.08 488318 58.33 56.55 59.14 100 36.00 71.98 100 -4.97% 9.65%
Kite Realty Group Tr 19.93 -1.14% -0.23 1060473 20.19 19.80 20.68 100 17.89 23.50 1000 1.27% 33.22%
Knight-Swift Transpo 49.25 -0.89% -0.44 1510606 49.93 49.23 50.52 500 49.26 50.50 100 0.92% 17.77%
Kohl's Corp 50.23 -1.12% -0.57 3003241 51.01 50.18 52.34 200 50.25 51.15 400 -2.24% 23.45%
Koninklijke Philips 46.05 0.02% 0.01 932982 46.45 46.00 46.47 200 45.53 46.71 100 -0.20% -14.99%
Koppers 30.46 -0.81% -0.25 88696 31.01 30.34 31.73 2600 27.77 32.50 100 -1.01% -2.25%
Korea Electric Power 10.90 1.21% 0.13 103012 10.95 10.89 10.99 100 10.15 11.23 100 0.74% -11.17%
Korn Ferry Internati 67.84 -1.31% -0.90 308387 68.82 67.83 70.49 100 55.89 79.00 400 1.54% 55.95%
Kraton Perform.Polym 37.79 -1.05% -0.40 244219 38.87 37.45 39.20 100 31.00 40.00 100 0.72% 35.98%
Kroger 41.01 0.76% 0.31 5233769 40.75 40.23 41.13 500 40.67 41.10 600 3.07% 29.12%
Kronos Worldwide 13.78 -0.93% -0.13 131258 14.05 13.72 14.30 100 12.50 14.44 100 -1.01% -7.58%
KT Co. ADR 14.51 0.83% 0.12 843014 14.62 14.49 14.67 200 14.25 14.95 100 0.28% 31.79%
Kubota Co. ADR 106.17 1.42% 1.49 18157 107.29 106.17 107.34 700 77.55 86.64 1200 1.60% -3.78%
KYOCERA CORP. ADR/1 62.33 0.87% 0.54 8859 61.11 61.11 63.34 100 50.00 55.21 200 0.63% 1.10%
- - - - - - - - - - - 0.00% 0.00%
L3Harris Technologie 225.95 -0.35% -0.79 1201858 228.00 225.84 229.26 100 216.00 231.00 100 -0.02% 19.54%
La-Z-Boy 34.13 1.64% 0.55 546174 33.74 33.74 34.72 1600 32.40 34.36 4000 1.52% -14.33%
Laboratory Co. of Am 297.61 0.49% 1.46 1063421 296.83 294.66 299.67 100 272.79 300.00 100 5.87% 46.21%
Laredo Petroleum 52.51 -4.63% -2.55 612229 55.50 52.35 58.60 100 52.23 58.55 100 -9.31% 166.55%
Las Vegas Sands Co. 41.51 -1.98% -0.84 10970883 42.89 41.45 43.16 100 41.58 41.65 500 -8.47% -30.35%
LATAM Airlines Group 2.58 -0.77% -0.02 153183 2.63 2.56 2.63 100 3.03 3.20 500 -1.53% 50.88%
Lazard 48.48 2.71% 1.28 1131121 47.81 47.59 48.76 100 48.45 48.48 200 9.86% 14.61%
LCI Industries 145.80 -0.01% -0.02 119568 146.93 145.31 150.90 300 145.80 149.90 100 0.92% 12.43%
Lear Corp 172.44 -1.45% -2.54 388101 176.51 172.22 178.56 100 171.34 206.50 100 2.14% 8.43%
Leggett & Platt 48.05 0.04% 0.02 1249215 48.45 48.03 49.64 100 48.07 51.50 100 -0.23% 8.47%
Lennar 105.85 0.67% 0.70 1860305 106.29 104.92 107.22 100 104.80 106.50 200 4.48% 38.86%
LENNAR CORP. B DL-,1 87.00 0.75% 0.65 62585 86.85 86.13 87.97 100 57.00 114.00 100 5.21% 42.16%
Lennox International 328.44 -0.30% -0.99 331164 331.85 328.44 335.61 100 321.45 400.00 100 0.34% 19.88%
Lentuo International 0.00 -50.00% -0.00 43991 0.01 0.00 0.01 1000 0.25 0.58 16500 150.00% 60.71%
Lexington Realty Tru 13.04 -0.84% -0.11 2984391 13.16 12.99 13.31 100 12.80 13.89 100 1.95% 22.79%
LG Display ADR 9.52 -0.10% -0.01 659972 9.51 9.45 9.56 100 9.45 9.75 1500 -1.86% 12.80%
Life Storage, Inc 117.80 0.37% 0.44 521836 118.10 117.62 118.61 100 95.00 119.89 100 2.15% 48.00%
Lincoln National 60.79 -1.35% -0.83 1721356 62.33 59.67 63.93 100 59.80 61.80 100 -1.14% 20.83%
Lindsay 160.57 -0.07% -0.12 35635 162.27 159.57 165.00 100 133.41 164.50 100 1.40% 25.00%
Lithia Motors 374.68 -0.67% -2.54 378221 378.64 371.81 384.91 100 320.00 400.17 100 0.59% 28.02%
Live Nation Entertai 79.12 0.29% 0.23 1533555 79.25 78.90 81.03 400 78.00 80.42 600 -3.72% 7.68%
Lloyds Banking Group 2.53 1.61% 0.04 8220348 2.51 2.50 2.55 4800 2.51 2.53 100 -0.39% 29.08%
Lockheed Martin 368.30 -0.91% -3.37 1176463 372.30 368.08 375.04 100 368.43 368.78 200 0.07% 3.75%
Loews 53.65 0.04% 0.02 812432 53.69 53.42 54.60 100 50.00 63.50 100 -0.59% 19.17%
Louisiana-Pacific 54.00 -2.60% -1.44 2479222 55.64 53.82 56.21 3000 53.50 56.55 100 -0.11% 45.28%
Lowes Companies 190.96 -0.90% -1.73 3051665 193.81 190.85 194.22 400 191.00 191.28 500 -3.43% 18.97%
LSB Industries 8.80 0.00% 0.00 235831 8.87 8.61 9.10 100 8.73 14.65 100 4.14% 159.59%
LTC Properties 37.82 -0.08% -0.03 369037 38.05 37.67 38.76 100 37.71 39.22 500 -3.42% -2.80%
Luby's 4.09 0.74% 0.03 22841 4.05 4.05 4.09 200 4.00 4.19 2600 -0.97% 44.01%
Lumber Liquidators 19.33 1.31% 0.25 333039 19.23 18.94 19.48 200 19.00 19.49 2000 1.90% -37.12%
Lumen Technologies 12.54 0.56% 0.07 9696841 12.52 12.41 12.63 200 12.50 12.55 100 -2.94% 28.62%
Lydall 61.17 -0.05% -0.03 264654 61.20 60.80 61.29 100 25.60 62.09 100 -0.05% 103.70%
Lyondellbasell Ind ' 98.90 -0.43% -0.43 1772725 99.98 98.84 103.31 1100 98.90 102.00 200 0.36% 7.90%
M and T Bank 133.36 -0.37% -0.49 834966 134.47 133.29 137.75 100 129.00 150.00 100 0.84% 4.76%
M.D.C. 53.10 -0.41% -0.22 652476 53.54 52.67 54.33 1000 50.40 55.00 100 5.13% 9.26%
M/I Homes 64.52 -0.29% -0.19 212601 65.22 64.25 66.23 100 60.00 67.00 100 11.59% 45.68%
Macerich 16.15 -0.92% -0.15 2375276 16.35 16.08 16.93 600 16.30 16.70 700 -4.27% 51.36%
Mack-Cali Realty Co. 17.26 -4.11% -0.74 704611 18.00 17.24 18.31 1000 16.21 19.75 200 -2.98% 38.52%
Macy's Inc 17.08 0.47% 0.08 12271852 17.19 16.80 17.56 1000 17.03 17.11 100 -2.12% 51.82%
Magna International 84.35 0.62% 0.52 1063572 84.58 84.02 86.61 200 84.00 84.70 100 3.21% 19.14%
Magnachipmiconductor 20.80 0.10% 0.02 278330 21.29 20.71 21.94 100 20.50 21.50 600 -7.14% 53.85%
Mahanagar Telephone 0.50 0.00% 0.00 700 0.40 0.40 0.50 2800 0.89 1.07 4000 4.17% 43.10%
Manitowoc Company 22.84 -1.34% -0.31 183969 23.21 22.72 24.39 500 21.20 24.39 100 -0.52% 71.60%
Manning & Napier 9.45 2.61% 0.24 218329 9.21 9.14 9.72 1000 9.50 9.74 5000 19.32% 50.72%
ManpowerGroup 117.38 -1.01% -1.20 422300 119.54 117.12 120.55 100 107.46 117.96 100 3.55% 30.16%
Manulife Financial 19.25 -0.41% -0.08 1519492 19.46 19.23 19.74 100 19.00 19.70 100 0.52% 8.02%
MARATHON OIL 11.30 -2.50% -0.29 16809175 11.61 11.28 11.91 700 11.34 11.35 900 -4.48% 69.42%
Marathon Petroleum 54.46 -1.38% -0.76 5258615 55.29 54.23 56.41 100 51.78 54.90 200 -0.37% 31.67%
MARCUS CORP. DL 1 15.98