24.05.2019 18:53:42
NYSE COMPOSITE
12584.62
USD
59.6165
0.48%
24.05.2019 18:38
 
Chart
Kursdaten
Kurs 12584.62 Eröffnung 12595.54
Diff. absolut 59.62 Tages-Hoch 12617.46
Diff. % 0.48 % Tages-Tief 12539.30
Volumen 1160420034 Umsatz 47073251217
Schlusskurs vom 24.05.2019 12525.00 Volatilität in % -
Börse Letzter Handel 24.05.2019 / 18:38
Währung USD Aktualisierungsstand 24.05.2019 / 18:53
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 10.12% 13069.1 11169.5
1 Woche -1.67% 12751.1 12461.4
1 Monat -3.61% 13069.1 12461.4
3 Monate -1.34% 13069.1 12336.5
6 Monate 4.06% 13069.1 10723.7
1 Jahr -1.71% 13261.8 10723.7
3 Jahre 22.48% 19763.7 9918.7
14.99
13
SMI
10.12
13.82
SMI
-11.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.99,"chartHeight":22.667754931552,"year":2017,"ID_NOTATION":"8354115"},"2018":{"performance":-11.56,"chartHeight":21.30336711749,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":10.12,"chartHeight":20.60478487941,"year":2019,"ID_NOTATION":"8354115"}}
{"2017":{"performance":13,"chartHeight":21.919830055802,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.887600959913,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":13.82,"chartHeight":22.241022187893,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.57080098516,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":22.456899294009,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.85,"chartHeight":20.970526509484,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":25.223902982385,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.833466258442,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":9.27,"chartHeight":20.144110582115,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.599378909288,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":22.241022187893,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.51,"chartHeight":17.412426625849,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.939987582844,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.66642043885,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":13.2,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 24.05.2019 18:53:41
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1511419 ONTARIO INC. 0.00 - - - - - - - - - - - -99.00%
3D Systems 8.35 0.66% 0.06 355320 8.33 8.26 8.40 1300 8.34 8.35 1600 -5.58% -18.49%
3M CO 165.93 0.04% 0.06 1211152 166.34 165.32 167.42 200 165.92 165.94 200 -3.46% -12.95%
A.M. Castle & 0.11 - - - - - - 100 0.38 0.95 2000 -4.35% -56.35%
AAR Co. 30.64 1.66% 0.50 78895 30.39 30.39 30.69 100 30.62 30.66 100 -6.60% -19.28%
Aarons 54.19 1.66% 0.89 207758 53.64 53.62 54.86 100 54.16 54.24 100 -3.23% 26.75%
ABB ADR 18.83 0.75% 0.14 579163 18.77 18.71 18.83 7800 18.82 18.83 2700 -2.91% -1.68%
Abbott Laboratories 76.91 1.69% 1.28 1979106 76.02 75.96 76.94 100 76.91 76.92 200 -1.27% 4.56%
Abercrombie & Fitch 24.43 0.41% 0.10 654347 24.36 24.24 24.78 500 24.41 24.43 100 -6.60% 21.35%
ABM Industries 37.04 0.33% 0.12 49372 37.12 36.70 37.40 300 37.00 37.05 100 -3.70% 14.98%
Acadia Realty Trust 28.50 0.16% 0.04 82386 28.59 28.34 28.68 200 28.50 28.53 300 -0.63% 19.78%
Accenture 179.54 0.71% 1.27 561531 179.56 178.65 180.33 200 179.55 179.60 200 0.06% 26.42%
Acco Brands Co. 7.77 0.13% 0.01 134186 7.79 7.72 7.81 400 7.76 7.77 400 -5.25% 14.45%
Acorn International 26.44 -3.20% -0.88 6962 27.00 24.73 27.00 400 25.47 26.44 200 7.52% 24.73%
Actuant Co. 22.96 0.37% 0.09 13931 23.08 22.80 23.28 400 22.94 22.99 100 -6.76% 9.00%
Acuity Brands 135.96 -0.24% -0.33 120878 137.64 135.68 137.64 100 136.04 136.24 100 -1.24% 18.56%
Adecoagro 6.42 2.72% 0.17 152562 6.30 6.28 6.44 700 6.40 6.42 600 -5.02% -10.20%
Adtalem Global Educa 43.79 1.27% 0.55 88643 43.48 43.46 43.92 200 43.79 43.83 300 -1.03% -8.62%
Advance Auto Parts 156.78 -1.89% -3.02 743280 159.72 155.78 160.41 100 156.78 156.86 200 1.60% 1.49%
Advanced Micro Devic 26.52 0.63% 0.17 26401366 26.61 26.41 26.93 10400 26.52 26.53 3900 -5.89% 42.80%
Advantest Co. ADR 25.10 - - - - - - - - - - - -
Aecom Technology Co. 31.65 0.29% 0.09 188004 31.78 31.40 31.97 400 31.64 31.65 200 -5.20% 19.09%
Aegean Marine Petrol 0.04 - - - - - - 100 0.65 0.69 100 -31.27% 42.86%
AEGON ADR 4.67 1.74% 0.08 402970 4.68 4.66 4.70 29400 4.66 4.67 24900 -4.18% -1.29%
AerCap 47.27 0.24% 0.12 440543 47.48 46.91 47.55 100 47.26 47.28 200 -6.34% 19.07%
Aerojet Rocketdyne 37.38 1.14% 0.42 104733 37.25 37.17 37.77 200 37.33 37.39 200 0.22% 4.91%
AES Corp 16.68 -0.63% -0.10 1553263 16.85 16.68 16.87 1500 16.68 16.69 7300 2.69% 16.11%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Affiliated Managers 88.03 -0.23% -0.20 151197 88.82 87.88 89.42 100 88.03 88.09 100 -2.79% -9.45%
AFLAC 51.92 0.78% 0.40 903765 51.60 51.60 51.95 200 51.92 51.93 800 -0.79% 13.08%
AG Mortgage Investm. 16.07 1.17% 0.18 71477 15.94 15.94 16.13 500 16.06 16.07 500 -3.87% -0.31%
AGCO Co. 66.48 1.71% 1.12 177545 66.00 65.78 66.48 100 66.47 66.50 500 -7.17% 17.41%
Agilent Technologies 69.25 2.29% 1.55 2396470 68.14 68.08 69.89 300 69.24 69.26 600 -2.31% 0.36%
Agnico Eagle Mines 40.99 0.24% 0.10 316488 40.83 40.72 41.18 500 41.00 41.01 100 0.34% 1.21%
Agree Realty Co. 67.94 0.28% 0.19 41543 67.91 67.70 68.36 100 67.93 68.00 100 -0.26% 14.60%
AH BELO CORP. A DL-, 3.88 -0.77% -0.03 631 3.89 3.88 3.90 300 3.85 3.88 400 0.51% 16.02%
Air Lease Co. 36.84 0.79% 0.29 264762 36.79 36.71 37.01 200 36.82 36.84 200 -4.22% 20.99%
Air Products & Chem 205.05 0.41% 0.84 262717 206.87 204.41 206.87 100 205.05 205.10 100 -2.49% 27.59%
Aircastle 19.86 1.17% 0.23 63108 19.78 19.69 19.86 400 19.84 19.86 100 -1.85% 13.86%
AK Steel Co. 2.00 -6.54% -0.14 5289010 2.15 2.00 2.18 94700 2.00 2.01 75200 -8.55% -4.89%
ALAMO GRP INC. DL-,1 94.32 0.06% 0.06 8488 94.86 94.32 96.41 200 94.39 94.99 100 -2.30% 21.91%
ALASKA AIR GROUP 60.92 -0.72% -0.44 303221 61.34 60.37 61.88 400 60.91 60.94 100 -2.04% 0.84%
Albany International 74.58 1.44% 1.06 29224 73.92 73.41 74.58 400 74.46 74.68 100 0.49% 17.76%
Albemarle Co. 67.08 1.12% 0.74 545875 66.97 66.08 67.43 200 67.06 67.09 200 -4.42% -13.92%
Alcoa 23.09 -0.62% -0.14 2159438 23.45 22.99 23.60 600 23.09 23.10 100 -6.97% -12.57%
Alexander & Baldwin 23.77 0.30% 0.07 151568 23.85 23.71 23.97 100 23.77 23.78 300 -0.55% 28.94%
ALEXANDER'S INC. DL 383.60 0.39% 1.50 4125 383.60 383.50 385.50 200 378.85 386.89 400 -1.89% 25.39%
Alexandria Real Est. 144.69 0.44% 0.64 597175 144.75 143.80 145.64 400 144.61 144.71 100 -1.66% 25.00%
Alleghany Co. 680.42 -0.62% -4.22 58351 687.26 680.07 687.26 100 680.42 682.13 100 -0.66% 9.84%
Allegheny Technologi 22.01 1.01% 0.22 578922 22.17 21.82 22.49 200 22.00 22.01 200 -6.64% 0.09%
Allete 82.51 -0.22% -0.18 24485 82.77 82.51 83.35 200 82.50 82.56 200 1.16% 8.49%
Alliance Data System 142.97 0.73% 1.04 125279 143.37 141.83 144.76 100 142.93 143.00 100 -3.93% -5.43%
Alliant Energy Co. 48.83 0.11% 0.06 208291 48.88 48.72 49.08 100 48.82 48.83 400 2.09% 15.43%
Allstate Corp 96.08 0.10% 0.10 499515 96.23 95.77 96.33 100 96.05 96.08 100 0.11% 16.16%
Altria Group 52.27 -1.03% -0.55 2579750 52.97 51.60 53.11 400 52.26 52.27 1400 1.50% 6.92%
Alumina ADR 6.63 -1.04% -0.07 825 6.51 6.51 6.63 - - - - 0.45% 3.88%
Aluminum Corp of Chi 8.52 -0.12% -0.01 9973 8.58 8.50 8.61 200 8.52 8.55 200 -5.64% 9.08%
AMBOW ED.HLDG A ADR 4.55 8.33% 0.35 6464 4.23 4.22 4.72 100 4.52 4.64 100 -5.25% -22.65%
AMCOL INTERNATIONAL 45.74 - - - - - - 400 45.71 45.75 6700 0.02% 34.61%
Amdocs 60.48 -0.44% -0.27 197195 60.99 60.17 61.03 100 60.46 60.48 200 -0.21% 3.70%
Amer. Eagle Outfitte 18.59 0.73% 0.14 864332 18.54 18.39 18.71 1100 18.59 18.60 700 -7.93% -4.50%
Amer. Equity Inv. Li 29.43 2.71% 0.78 106610 28.89 28.89 29.45 200 29.41 29.44 100 -5.07% 2.54%
Ameren Corp 75.63 -0.11% -0.08 283428 75.87 75.61 76.14 300 75.61 75.62 200 1.98% 16.07%
Ameresco 15.12 -1.63% -0.25 46763 15.52 15.11 15.57 200 15.10 15.12 200 -2.10% 9.01%
AMERICAN ASSETS TR. 45.84 0.31% 0.14 26343 45.83 45.60 46.24 100 45.79 45.86 100 -1.57% 13.77%
American Axle & Mfg 10.71 0.80% 0.09 583294 10.72 10.59 10.89 1400 10.70 10.71 100 -9.00% -4.32%
American Campus Comm 47.53 1.91% 0.89 364065 46.86 46.83 47.53 300 47.52 47.54 700 -0.51% 12.68%
American Electric Po 88.33 0.17% 0.15 581802 88.15 87.92 89.01 200 88.31 88.33 100 3.26% 17.98%
American Express 118.97 0.46% 0.54 662657 119.21 118.33 119.63 100 118.96 118.98 200 -1.18% 24.24%
American Financial G 99.36 0.05% 0.05 61442 99.69 98.91 99.92 200 99.36 99.43 200 -0.49% 9.70%
AIG 52.51 0.58% 0.30 1402645 52.46 52.19 52.60 700 52.50 52.51 700 -0.06% 32.45%
AMERICAN ORIE. DL-,0 5.00 - - - - - - - - - - - -
AMERICAN REALTY INVE 12.01 0.92% 0.11 967 12.01 12.01 12.01 100 11.66 12.22 100 -9.51% -1.41%
American States Wate 74.64 0.73% 0.54 35513 74.17 74.09 74.64 200 74.50 74.57 100 2.08% 10.53%
American Tower 203.86 0.46% 0.94 422867 204.14 203.50 205.31 200 203.82 203.90 400 0.45% 28.28%
American Vanguard Co 13.42 2.05% 0.27 29501 13.22 13.17 13.44 100 13.42 13.46 400 -7.00% -13.43%
American Water Works 114.09 0.68% 0.77 287327 113.50 113.46 114.26 200 114.05 114.10 200 1.93% 24.84%
Ameriprise Financial 145.95 1.10% 1.59 141628 145.42 144.97 146.02 100 145.93 146.01 100 -0.42% 38.32%
AmerisourceBergen Co 80.90 0.57% 0.46 307426 80.44 79.94 80.92 200 80.89 80.96 100 3.67% 8.12%
AMETEK 85.14 0.31% 0.27 335152 85.33 84.79 85.67 200 85.12 85.15 100 -1.99% 25.36%
AMN Healthcarervices 49.91 0.60% 0.30 82763 49.64 49.44 50.35 100 49.92 49.99 100 -2.00% -12.44%
AMPCO-PITTSBGH DL 1 4.43 1.37% 0.06 2553 4.38 4.30 4.44 200 4.34 4.44 200 7.64% 40.97%
Amphenol 'A' 89.39 -0.11% -0.10 503681 89.96 89.01 90.22 200 89.38 89.42 400 -3.86% 10.45%
AMREP CORP. DL -,10 5.31 -1.12% -0.06 21027 5.34 5.19 5.34 200 5.19 5.31 2100 -3.59% -9.75%
América Móvil B. de C.V. 14.17 -0.21% -0.03 1026430 14.33 14.01 14.33 1200 14.17 14.18 5000 -0.77% -0.35%
Anadarko Petroleum 72.28 -0.01% -0.01 4235012 72.40 72.04 72.60 1400 72.27 72.28 1200 -0.60% 64.90%
Analog Devices 99.37 0.65% 0.64 1104746 99.57 98.94 100.42 300 99.36 99.38 100 -5.70% 15.03%
Anglogold Ashanti AD 11.61 -1.02% -0.12 958688 11.75 11.46 11.77 4300 11.61 11.62 2400 2.27% -6.53%
Anheuser-Busch InBev 82.80 0.61% 0.50 538405 82.86 82.28 83.09 300 82.80 82.84 300 -1.88% 25.06%
Anixter Internationa 56.22 0.52% 0.29 24159 56.65 56.02 56.65 100 56.22 56.33 100 -3.95% 2.98%
Annaly Capital Manag 9.23 0.11% 0.01 5211942 9.23 9.21 9.25 52300 9.22 9.23 32200 -3.35% -6.11%
Anthem Inc 277.11 -0.22% -0.61 638630 277.19 275.02 279.93 100 276.93 277.23 100 5.27% 5.75%
Anworth Mortgage Ass 4.00 0.63% 0.03 106544 4.00 3.98 4.01 2100 3.99 4.00 2000 -3.64% -1.73%
AON 177.97 -0.16% -0.28 359210 178.57 176.75 178.61 200 177.97 178.05 200 -1.90% 22.63%
Apache Corp 27.34 -1.16% -0.32 1518750 27.99 27.19 28.44 300 27.34 27.35 1000 -11.43% 5.37%
Apartment Inv & Mgt 51.10 0.22% 0.11 378561 51.15 50.89 51.34 200 51.09 51.10 500 1.43% 12.69%
Apollo Commercial Re 18.70 0.30% 0.06 421425 18.70 18.63 18.75 600 18.69 18.70 2500 -0.21% 11.88%
Applied Industrial T 55.18 0.79% 0.43 47590 55.05 54.70 55.36 100 55.18 55.36 100 -0.76% 1.50%
AptarGroup 113.10 0.12% 0.14 42315 113.29 113.01 113.86 100 113.07 113.17 100 -1.01% 20.08%
Aptiv 67.84 0.18% 0.12 855758 68.40 67.17 68.61 100 67.84 67.86 100 -8.13% 9.99%
Aqua America 39.73 0.68% 0.27 322943 39.56 39.51 39.80 100 39.72 39.74 300 1.34% 15.41%
Arbor Realty Trust 12.97 0.39% 0.05 318569 12.97 12.95 13.05 1900 12.96 12.97 1500 -0.23% 28.30%
Arc Document Solutio 2.12 -1.40% -0.03 21893 2.15 2.11 2.15 200 2.12 2.14 300 3.86% 4.88%
ArcelorMittal ADR 15.84 0.89% 0.14 1067568 16.00 15.79 16.04 3200 15.83 15.84 200 -6.88% -24.04%
Archer Daniels Mid 39.05 -0.40% -0.15 1265946 39.36 38.82 39.40 800 39.05 39.06 200 -4.97% -4.30%
Archrock Inc 9.20 1.43% 0.13 218089 9.24 9.06 9.24 700 9.19 9.20 100 -10.46% 21.09%
Arcos Dorados 6.27 1.62% 0.10 136138 6.18 6.08 6.29 200 6.26 6.27 400 -1.28% -21.90%
Arlington Asset Inve 7.05 0.00% 0.00 128858 7.08 7.00 7.11 800 7.04 7.05 500 -6.99% -2.62%
Armour Residential 18.12 0.44% 0.08 212801 18.15 18.06 18.21 700 18.11 18.12 500 -3.48% -12.00%
Armstrong Wld Indust 88.29 1.33% 1.16 79767 87.49 87.49 88.47 300 88.27 88.32 200 -1.54% 49.68%
Arrow Electronics 65.64 1.05% 0.68 177220 65.51 64.87 65.66 100 65.62 65.66 200 -5.55% -5.79%
Asbury Automotive Gr 78.30 0.64% 0.50 17851 77.84 77.84 79.19 100 78.28 78.53 100 -2.30% 16.71%
Ashford Hospitality 4.96 0.40% 0.02 157680 4.98 4.84 5.02 1200 4.95 4.96 300 -8.86% 23.50%
Ashland LLC 73.51 1.86% 1.34 511376 73.25 72.49 74.04 100 73.50 73.52 200 -2.34% 1.71%
Assurant 100.13 0.52% 0.52 332719 99.95 99.81 100.41 200 100.09 100.15 200 4.16% 12.04%
Assured Guaranty 42.09 0.53% 0.22 205114 42.08 41.92 42.30 100 42.06 42.09 300 -2.65% 9.38%
Astrazeneca ADR 39.17 1.32% 0.51 1801506 39.01 38.90 39.20 100 39.17 39.17 1100 2.28% 1.79%
AT&T Inc 32.30 0.50% 0.16 7762345 32.32 32.10 32.34 6600 32.29 32.30 15500 1.64% 12.61%
Atlantic Power Co. 2.58 1.38% 0.04 166186 2.55 2.52 2.58 2000 2.57 2.58 5000 4.53% 17.05%
Atmos Energy 102.77 -0.06% -0.07 230629 103.03 102.69 103.35 200 102.75 102.80 200 1.68% 11.48%
AU Optronics Co. ADR 2.87 -0.35% -0.01 258037 2.84 2.84 2.89 6300 2.87 2.88 10100 -7.10% -26.90%
Autoliv 66.19 2.64% 1.70 319027 66.26 65.54 66.88 200 66.14 66.23 100 -8.38% -8.17%
Autonation 39.72 1.61% 0.63 137500 39.32 39.31 39.78 400 39.72 39.75 100 -1.61% 9.50%
Autozone 1050.54 1.52% 15.72 196455 1039.07 1036.72 1054.71 100 1049.54 1051.02 100 5.45% 23.44%
Avalonbay Communitie 205.25 0.74% 1.51 164271 204.40 204.25 206.01 700 205.20 205.29 400 0.48% 17.06%
Avery Dennison 101.35 1.67% 1.66 339919 100.16 100.16 101.38 100 101.32 101.37 200 -3.02% 10.98%
AVG Technologies NV 26.05 - - - - - - 100 25.05 25.15 1800 -4.23% 2.88%
Avista 42.51 0.34% 0.14 108563 42.42 42.08 42.66 200 42.49 42.52 200 0.55% -0.28%
Aviva ADR 10.41 1.46% 0.15 34806 10.39 10.31 10.41 - - - - -5.70% 8.69%
Avnet 42.58 0.61% 0.26 134709 42.58 42.19 42.90 100 42.55 42.58 100 -4.88% 17.23%
Avon Products 3.63 0.97% 0.04 18343720 3.61 3.52 3.72 15900 3.63 3.64 9300 14.65% 136.84%
AVX Co. 15.46 0.49% 0.07 144124 15.48 15.37 15.69 500 15.44 15.47 400 -1.79% 0.85%
Axis Capital 60.38 0.60% 0.36 190497 60.23 60.04 60.48 100 60.38 60.40 100 1.97% 16.23%
AZZ 42.83 -1.04% -0.45 16362 43.65 42.67 43.65 100 42.83 42.90 100 -7.22% 7.23%
B & G Foods 21.98 0.46% 0.10 189378 21.95 21.81 22.19 100 21.96 21.98 100 -1.08% -24.32%
Badger Meter 53.05 1.80% 0.94 31636 52.47 52.02 53.10 300 52.98 53.12 400 -1.38% 5.89%
Ball Corp 61.45 0.65% 0.40 595328 61.40 61.18 61.52 300 61.44 61.45 300 -2.43% 32.78%
Banco Bilbao Vizcaya 5.66 1.43% 0.08 570142 5.64 5.63 5.67 66400 5.65 5.66 80100 -3.46% 5.48%
Banco de Chile ADR 28.57 0.46% 0.13 1631 28.64 28.50 28.64 100 28.52 28.63 200 0.53% -0.56%
Banco Latinoamerican 20.20 0.75% 0.15 35313 20.18 20.05 20.25 100 20.17 20.21 100 -1.38% 15.90%
Banco Macro 48.12 -0.48% -0.23 410860 48.83 47.77 49.00 200 48.09 48.20 200 5.73% 9.34%
Banco Santander ADR 4.49 0.90% 0.04 2141823 4.50 4.47 4.51 216700 4.48 4.49 151700 -3.68% -0.67%
BancorpSouth 28.39 0.82% 0.23 100360 28.26 28.22 28.39 400 28.39 28.40 100 -2.39% 7.73%
Bank of America 28.09 1.19% 0.33 14044968 27.93 27.86 28.09 31900 28.08 28.09 17900 -2.90% 12.66%
Bank of Hawaii Co. 78.98 0.71% 0.56 18148 78.46 78.46 79.03 100 78.89 78.99 100 -2.54% 16.49%
Bank of Montreal 77.19 2.14% 1.62 226985 75.94 75.89 77.27 300 77.19 77.20 100 -2.14% 15.64%
Bank of New York Mel 45.23 -0.02% -0.01 1642930 45.38 44.98 45.38 400 45.23 45.24 700 -2.79% -3.89%
Bank of Nova Scotia 52.56 0.52% 0.27 418452 52.50 52.45 52.68 1100 52.55 52.56 1300 -1.56% 4.85%
BANKUNITED 33.77 0.82% 0.28 225211 33.73 33.72 33.94 700 33.77 33.78 200 -2.79% 11.89%
Barclays ADR 7.57 -0.13% -0.01 2497797 7.61 7.53 7.61 36400 7.56 7.57 10900 -7.56% 0.53%
Barnes Group 53.27 0.07% 0.04 39611 53.56 52.67 53.56 200 53.24 53.31 100 -4.38% -0.71%
Barrick Gold Co. 11.93 -0.29% -0.04 6808819 12.00 11.75 12.00 16200 11.92 11.93 16800 -1.81% -11.67%
Basic Energy Service 1.81 4.91% 0.09 404682 1.78 1.64 1.85 700 1.81 1.82 1300 -35.45% -54.95%
Baxter International 75.37 0.45% 0.34 600131 75.21 74.89 75.54 300 75.35 75.38 500 -2.43% 13.99%
Baytex Energy 1.68 -1.18% -0.02 828776 1.75 1.65 1.76 63600 1.67 1.68 16000 -15.00% -3.41%
BB & T Corp 48.23 0.25% 0.12 951804 48.27 48.10 48.47 400 48.22 48.23 1000 -0.17% 11.06%
BBVA Banco Francés ADR 9.30 0.87% 0.08 389018 9.33 9.17 9.35 600 9.29 9.30 500 7.21% -18.62%
BCE 45.24 0.18% 0.08 235818 45.30 45.15 45.45 900 45.24 45.25 700 - 14.24%
Beazer Homes USA 9.67 2.76% 0.26 616423 9.65 9.54 9.87 800 9.65 9.66 200 -7.11% -0.74%
Becton Dickinson 236.01 0.86% 2.01 680190 234.89 234.12 238.33 100 236.02 236.13 100 3.57% 3.85%
Belden 53.93 0.77% 0.41 52394 54.18 53.48 54.64 100 53.91 53.99 100 -7.34% 28.13%
Bemis Company 57.28 0.05% 0.03 42093 57.26 56.89 57.58 100 57.28 57.33 100 -0.92% 24.73%
Benchmark Electronic 23.44 -0.04% -0.01 84715 23.63 23.35 23.66 300 23.42 23.44 500 -5.90% 10.72%
Berkley, W.R. Co. 61.74 0.26% 0.16 105870 61.73 61.49 61.95 200 61.73 61.77 200 -0.84% 24.98%
Berkshire Hathaway ' 302850.00 -0.42% -1265.00 67 304540.00 302850.00 305000.00 1 302905.00 303000.00 2 -1.24% -0.62%
Berkshire Hathaway ' 201.03 -0.13% -0.27 1543586 202.12 200.79 202.12 300 201.01 201.03 100 -1.63% -1.41%
Best Buy 65.03 -1.20% -0.79 3740156 65.43 63.34 65.46 200 65.02 65.04 300 -4.25% 24.28%
BHP Billiton ADR 52.46 2.30% 1.18 1428683 52.32 52.09 52.50 200 52.46 52.47 500 -1.46% 6.19%
BHP Billiton ADR 45.74 2.35% 1.05 1003004 45.66 45.46 45.79 700 45.75 45.76 600 -2.38% 6.68%
BIG LOTS 28.79 -1.77% -0.52 838053 28.80 28.29 29.41 300 28.76 28.79 100 -11.40% 1.35%
BIGLARI HLDGS CL. B 99.55 -0.90% -0.90 9204 100.00 96.10 100.17 20 99.55 100.06 30 -6.51% -11.56%
Bio-Rad Laboratories 295.87 0.65% 1.91 23565 295.49 293.66 298.51 100 295.27 296.46 100 -1.77% 26.59%
BIO-RAD LABS INC. B 302.00 - - - - - - 100 295.04 297.62 200 - -
Bitauto ADR 9.93 2.16% 0.21 299925 9.84 9.72 10.23 300 9.92 9.94 200 -15.99% -60.76%
Black Hills 78.14 0.42% 0.33 84098 77.80 77.60 78.52 100 78.08 78.16 200 2.73% 23.94%
Blackrock 435.37 0.34% 1.48 98415 437.00 434.80 438.23 100 435.20 435.52 100 -2.98% 10.46%
BLACKSTONE MORTGAGE 36.26 1.00% 0.36 386636 36.07 36.03 36.32 300 36.26 36.27 2500 -0.11% 12.68%
BlueLinx Holdings 21.64 -1.90% -0.42 70724 22.28 21.52 22.30 100 21.69 21.75 100 -6.25% -10.72%
Blyth 5.99 - - - - - - 100 5.95 6.05 1000 -0.17% -
Boeing 356.12 1.59% 5.57 3552508 355.00 353.00 361.40 100 356.12 356.22 100 -0.92% 8.70%
Bonanza Creek Energy 21.16 0.36% 0.07 66459 21.36 20.98 21.55 200 21.15 21.19 100 -15.64% 2.03%
Booz Allen Hamilton 62.28 0.59% 0.36 374789 62.27 62.06 62.37 200 62.28 62.29 200 1.09% 37.39%
BorgWarner 35.87 1.13% 0.40 681278 35.87 35.58 36.13 500 35.85 35.87 100 -3.22% 2.10%
Boston Beer Company 332.72 -1.25% -4.22 37827 338.02 330.23 338.02 200 332.00 333.27 100 -1.93% 39.90%
Boston Properties 132.25 0.51% 0.67 226251 132.11 131.55 132.84 200 132.21 132.29 200 -2.32% 16.91%
Boston Scientific 38.59 2.13% 0.81 3949126 37.70 37.67 38.65 1900 38.59 38.60 1000 0.45% 6.93%
Box Ships 0.00 0.00% 0.00 300 0.00 0.00 0.00 - - - - -30.30% -56.60%
Boyd Gaming Co. 26.01 1.96% 0.50 224086 25.80 25.68 26.02 500 26.00 26.02 200