28.01.2022 02:57:58
NYSE Composite
16152.12
USD
-84.3924
-0.52%
28.01.2022 01:40
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 27.01.2022 16236.51 Volatilität in % -
Börse Letzter Handel 28.01.2022 / 01:40
Währung USD Aktualisierungsstand 28.01.2022 / 02:57
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2022 -5.90% 17442.5 15816.1
1 Woche -3.07% 16683.4 15816.1
1 Monat -5.77% 17442.5 15816.1
3 Monate -4.54% 17442.5 15816.1
6 Monate -2.23% 17442.5 15816.1
1 Jahr 11.49% 17442.5 14328.5
3 Jahre 33.19% 17442.5 8664.9
4.4
1.13
17.55
18.92
SMI
SMI
SMI
-5.9
-5.43
2020
2021
2022
0
1
2
{"2020":{"performance":4.4,"chartHeight":15.911270965533,"year":2020,"ID_NOTATION":"8354115"},"2021":{"performance":17.55,"chartHeight":23.032634953787,"year":2021,"ID_NOTATION":"8354115"},"2022":{"performance":-5.9,"chartHeight":17.421291148784,"year":2022,"ID_NOTATION":"8354115"},"0":{"ID_NOTATION":"8354115"},"1":{"ID_NOTATION":"8354115"},"2":{"ID_NOTATION":"8354115"}}
{"2020":{"performance":1.13,"chartHeight":8.9137697115894,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":18.92,"chartHeight":23.419553110074,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2022":{"performance":-5.43,"chartHeight":16.99397712486,"year":2022,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"0":{"ID_NOTATION":"1555183"},"1":{"ID_NOTATION":"1555183"},"2":{"ID_NOTATION":"1555183"}}
{"2020":{"performance":-5.37,"chartHeight":16.936781624906,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":20.55,"chartHeight":23.844953073783,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2022":{"performance":-2.64,"chartHeight":13.281774593832,"year":2022,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"0":{"ID_NOTATION":"193736"},"1":{"ID_NOTATION":"193736"},"2":{"ID_NOTATION":"193736"}}
{"0":{"performance":"2020@0.00","chartHeight":24.853947928588,"year":0,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"1":{"performance":"2021@0.00","chartHeight":24.853947928588,"year":1,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2":{"performance":"2022@0.00","chartHeight":24.853947928588,"year":2,"BENCHMARK_NAME":"DJI","ID_NOTATION":"324977"},"2020":{"ID_NOTATION":"324977"},"2021":{"ID_NOTATION":"324977"},"2022":{"ID_NOTATION":"324977"}}
{"2020":{"performance":18.06,"chartHeight":23.180089374051,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":5.18,"chartHeight":16.751352478675,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2022":{"performance":-9.1,"chartHeight":19.651834681455,"year":2022,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"0":{"ID_NOTATION":"60972397"},"1":{"ID_NOTATION":"60972397"},"2":{"ID_NOTATION":"60972397"}}
{"2020":{"performance":3.67,"chartHeight":14.977440545635,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":14.36,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2022":{"performance":-2.27,"chartHeight":12.504500452886,"year":2022,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"0":{"ID_NOTATION":"20735"},"1":{"ID_NOTATION":"20735"},"2":{"ID_NOTATION":"20735"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 28.01.2022 02:57:55
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2022
3D Systems 16.03 -2.20% -0.36 1594593 16.73 15.88 17.09 100 15.54 18.28 5000 -11.60% -23.91%
3M CO 170.16 0.51% 0.86 2783567 169.10 168.44 172.12 100 168.03 170.59 500 -1.96% -4.21%
AAR Corp 39.70 -0.65% -0.26 357829 40.74 39.60 41.06 100 36.00 44.34 100 -3.45% 2.38%
AARON'S COMPANY INC. 20.72 -3.27% -0.70 193272 21.42 20.49 21.58 100 20.00 27.49 1000 -3.49% -15.94%
ABB Ltd. ADR 34.54 -2.01% -0.71 2976279 35.23 34.37 35.46 100 34.55 42.90 300 -4.81% -7.65%
Abbott Laboratories 120.44 0.31% 0.37 9180134 120.98 119.74 123.17 100 59.00 120.80 100 -3.42% -14.42%
Abercrombie & Fitch 36.36 0.86% 0.31 2052400 36.60 35.85 37.47 3000 35.81 36.88 200 12.67% 4.39%
ABM Industries 40.42 -1.82% -0.75 531345 41.18 40.10 41.90 100 36.07 49.89 1000 -3.61% 0.78%
Acadia Realty Trust 19.60 -1.66% -0.33 780312 20.07 19.28 20.25 100 18.83 23.00 400 -4.72% -10.22%
Accenture 333.36 1.05% 3.47 2778242 337.53 331.01 341.73 100 319.29 340.27 200 -2.72% -19.59%
Acco Brands Co. 7.94 -2.82% -0.23 377410 8.23 7.93 8.39 100 7.60 8.23 1000 -0.87% -3.87%
ACRES Commercial Rea 11.76 -1.75% -0.21 22951 12.05 11.71 12.05 2300 2.00 15.55 400 -6.52% -5.69%
Acuity Brands 186.60 -3.74% -7.24 371792 195.58 185.46 195.58 100 185.80 280.00 100 -6.74% -11.86%
Adecoagro 7.72 1.58% 0.12 1009098 7.68 7.54 7.86 200 7.18 13.00 100 3.76% 0.52%
Adtalem Global Educa 28.55 -3.74% -1.11 284274 29.55 28.21 29.83 3000 27.50 33.00 200 0.92% -3.42%
Advance Auto Parts 225.11 -0.00% -0.01 558511 227.66 224.94 229.68 100 221.50 231.00 300 -1.84% -6.16%
Advanced Micro Devic 102.60 -7.33% -8.11 125954124 111.96 101.94 112.75 100 103.66 103.67 100 -15.83% -28.70%
Advantest Co. ADR 78.84 -6.42% -5.41 17682 78.84 78.84 81.34 100 8.92 9.84 100 -9.48% -17.80%
Aecom Technology Co. 66.74 -1.85% -1.26 654395 68.26 66.35 69.33 100 65.70 75.00 100 -4.52% -12.09%
AEGON ADR 5.59 -1.41% -0.08 6184512 5.69 5.55 5.76 3300 4.25 5.93 1000 -0.36% 13.16%
AerCap 61.42 -2.29% -1.44 2633251 63.62 61.13 64.56 300 55.05 70.00 100 -5.58% -6.11%
Aerojet Rocketdyne 38.02 1.58% 0.59 1170527 37.33 37.10 38.52 100 36.68 38.50 100 -13.28% -18.69%
AES Corp 22.07 -1.56% -0.35 6652817 22.81 22.04 23.03 200 21.80 24.75 100 -5.64% -9.18%
Affiliated Managers 138.44 -1.72% -2.43 274511 142.52 137.30 144.70 100 84.31 187.24 500 -5.07% -14.37%
AFLAC 61.89 -0.43% -0.27 3481785 62.69 61.41 63.61 100 62.15 62.50 1400 -0.02% 5.99%
AG Mortgage Investme 10.10 -0.39% -0.04 367761 10.11 10.08 10.43 200 10.00 10.60 1000 1.41% -1.46%
AGCO Co. 113.35 -2.60% -3.02 1253181 117.05 112.22 118.72 100 110.00 118.09 100 -4.14% 0.30%
Agilent Technologies 132.09 -1.06% -1.42 1715819 135.28 131.68 136.36 100 127.00 165.00 200 -5.30% -17.26%
Agree Realty Co. 62.62 -1.54% -0.98 670346 63.72 62.25 64.36 100 62.52 63.64 100 -2.79% -12.25%
Air Lease Co. 38.50 -1.89% -0.74 1455117 39.66 38.37 40.14 100 37.00 47.00 100 -8.32% -11.28%
Air Products & Chem 275.85 -0.20% -0.56 1062114 278.47 272.60 280.71 1000 269.00 281.00 100 -3.88% -9.34%
ALAMO GRP INC. DL-,1 140.74 -1.57% -2.25 29933 143.51 139.36 144.94 100 14.02 141.56 100 -5.57% -2.85%
ALASKA AIR GROUP 52.60 0.55% 0.29 3346412 53.86 52.39 56.05 100 52.70 54.00 300 -2.25% 0.96%
Albany International 80.84 -1.55% -1.27 96179 82.62 80.48 83.51 100 79.88 92.00 100 -4.00% -8.60%
Albemarle Co. 205.43 -0.09% -0.19 942564 212.83 203.22 214.89 1100 206.98 211.00 100 -5.40% -12.12%
Alcoa 58.03 -4.48% -2.72 6445290 60.60 57.47 61.66 300 58.20 60.30 100 -5.26% -2.60%
Alexander & Baldwin 21.99 -1.57% -0.35 378439 22.39 21.86 22.86 100 18.66 24.97 100 -3.47% -12.36%
ALEXANDER'S INC. DL 264.12 0.78% 2.05 15484 265.01 262.12 268.53 100 206.50 300.00 200 3.43% 1.47%
Alexandria Real Est. 185.54 -2.20% -4.18 1186336 191.59 184.58 193.42 200 19.20 211.00 100 -8.05% -14.91%
Alleghany Co. 642.71 -0.40% -2.59 78194 647.91 633.75 660.00 100 495.34 727.46 100 -2.30% -3.34%
Allegheny Technologi 18.63 -2.72% -0.52 2286310 19.40 18.31 19.64 200 18.26 19.10 200 -7.95% 16.95%
Allete 62.65 -0.16% -0.10 202526 63.36 62.41 64.06 1000 61.00 65.00 100 -2.18% -5.43%
Alliance Data System 66.05 -0.62% -0.41 1127859 65.61 65.00 69.10 200 66.00 67.00 500 0.78% -0.78%
Alliant Energy Co. 58.91 1.39% 0.81 1163149 58.40 58.10 59.37 1900 58.90 58.91 22500 -1.37% -4.16%
Allstate Corp 120.25 -0.04% -0.05 2184169 121.04 119.46 123.56 100 115.80 124.00 200 0.64% 2.21%
Altria Group 50.34 1.76% 0.87 11281963 49.90 49.57 51.21 300 50.02 51.21 500 0.02% 6.22%
Alumina ADR 5.14 -2.10% -0.11 7143 5.25 5.14 5.25 1000 3.67 11.00 10000 -11.00% -4.64%
Aluminum Corp of Chi 13.25 -3.50% -0.48 174154 13.88 13.14 13.91 100 13.18 16.00 100 -9.56% -3.50%
AMBOW ED.HLDG A ADR 0.77 -0.81% -0.01 13514 0.76 0.72 0.77 100 0.72 0.78 100 -10.61% -16.72%
Amdocs 74.46 0.24% 0.18 412057 74.92 74.28 75.53 100 57.66 80.00 100 -1.69% -0.51%
Amer. Equity Inv. Li 39.89 -1.85% -0.75 526890 40.94 39.68 41.74 100 30.00 40.58 100 -3.48% 2.49%
Ameren Corp 86.32 0.86% 0.74 1865267 86.29 85.77 87.19 600 81.45 90.00 1000 -1.78% -3.02%
Ameresco 44.15 -8.44% -4.07 672947 48.41 43.65 49.39 1000 25.00 67.99 200 -6.97% -40.79%
AMERICAN ASSETS TR. 34.71 -1.56% -0.55 192848 35.37 34.47 35.84 100 29.25 39.50 500 -3.34% -7.51%
American Axle & Mfg 7.86 -2.48% -0.20 1543604 8.17 7.72 8.35 100 7.65 9.72 100 -7.85% -15.76%
American Campus Comm 50.28 -0.87% -0.44 703471 51.01 50.11 51.84 1400 50.22 120.00 100 -4.25% -12.24%
American Eagle Outfi 22.81 0.80% 0.18 4679408 23.20 22.63 23.88 400 22.61 24.00 100 6.89% -9.91%
American Electric Po 89.40 0.64% 0.57 3239753 89.08 89.00 90.52 300 88.71 90.94 100 -0.58% 0.48%
American Express 171.90 -1.95% -3.42 3651426 176.70 170.63 178.20 400 172.00 183.59 100 6.82% 5.07%
American Financial G 125.46 -1.33% -1.69 359202 128.22 124.22 131.08 600 117.44 128.00 2000 -2.99% -8.64%
American Internation 56.42 -2.10% -1.21 5398581 58.28 56.21 59.23 300 55.93 57.19 300 -2.06% 1.35%
AMERICAN ORIE. DL-,0 0.00 - - - - - - - - - - 0.00% 0.00%
AMERICAN REALTY INVE 14.70 6.32% 0.87 5523 14.12 14.12 14.79 100 0.12 17.39 100 0.00% 16.24%
American States Wate 89.76 -1.55% -1.41 151592 91.40 89.52 92.65 200 81.63 197.50 300 -1.69% -13.23%
American Tower 236.43 -2.54% -6.17 2722376 241.55 235.22 245.05 100 230.00 245.00 200 -3.87% -19.17%
American Vanguard Co 15.09 1.21% 0.18 160036 14.86 14.86 15.27 100 14.82 24.65 100 -4.07% -7.93%
American Water Works 156.15 0.39% 0.60 921468 156.88 155.66 159.41 200 140.00 174.30 100 -4.03% -17.32%
Ameriprise Financial 303.71 1.65% 4.92 1051334 300.01 298.87 317.43 100 289.80 313.88 100 -4.18% -0.95%
AmerisourceBergen Co 134.69 3.17% 4.14 1266206 131.03 131.03 135.10 300 132.00 170.00 100 1.36% 1.35%
AMETEK 132.46 -0.70% -0.93 953583 134.57 131.79 135.70 200 126.73 144.70 100 -3.04% -9.92%
AMN Healthcarervices 99.16 3.15% 3.03 869019 95.94 95.84 100.97 100 98.25 99.99 100 2.60% -18.94%
AMPCO-PITTSBGH DL 1 5.40 0.93% 0.05 26669 5.41 5.33 5.47 100 5.01 5.74 2000 -4.59% 8.00%
Amphenol 'A' 75.03 -1.72% -1.31 5389169 77.53 74.57 78.35 400 60.00 80.81 300 -2.76% -12.71%
AMREP CORP. DL -,10 12.15 -6.68% -0.87 27743 13.14 11.78 13.14 100 5.00 17.90 100 -12.62% -20.07%
América Móvil B. de C.V. 18.24 -4.20% -0.80 8652618 19.14 18.18 19.16 1000 17.81 18.60 100 -2.16% -9.81%
Analog Devices 154.59 -3.24% -5.18 4692490 162.60 154.04 163.75 2000 152.75 157.86 100 -2.02% -9.10%
Anglogold Ashanti AD 18.28 -4.34% -0.83 3053187 18.42 18.18 18.75 100 14.14 18.88 400 -8.04% -8.91%
Anheuser-Busch InBev 63.79 0.33% 0.21 1207694 64.41 63.44 64.73 100 61.00 64.59 400 -2.74% 5.35%
Annaly Capital Manag 7.71 -0.13% -0.01 23180634 7.80 7.66 7.84 100 7.55 8.01 600 0.00% -1.41%
Anthem Inc 435.83 1.72% 7.39 1637558 432.72 429.07 445.18 100 436.00 439.49 300 -4.43% -7.57%
Aon PLC A 261.88 -2.17% -5.81 1168046 269.25 260.90 271.95 100 210.00 322.00 200 -3.10% -12.87%
APA Corp. 32.95 -0.48% -0.16 8770809 33.86 32.27 34.49 300 33.05 33.25 900 5.44% 22.54%
Apartment Investment 6.57 -2.95% -0.20 1393410 6.85 6.56 6.93 100 6.26 7.15 100 -4.24% -12.31%
Apollo Commercial Re 13.15 -0.98% -0.13 952140 13.36 13.05 13.56 100 13.00 14.02 1500 -2.38% -0.08%
Applied Industrial T 99.51 2.93% 2.83 167774 103.12 98.58 103.12 100 81.81 100.52 100 3.16% -3.11%
AptarGroup 113.65 -1.34% -1.54 263932 115.78 112.67 118.30 100 103.07 124.50 100 -4.36% -7.21%
Aptiv 132.01 -2.37% -3.20 2125401 137.43 130.05 139.39 100 125.80 190.00 100 -7.31% -18.03%
Arbor Realty Trust 16.99 -1.56% -0.27 2017719 17.45 16.82 17.55 100 16.50 17.50 200 -3.74% -7.26%
Arc Document Solutio 3.29 -2.08% -0.07 205273 3.35 3.18 3.35 1000 3.25 3.35 1000 -3.52% -6.00%
ArcelorMittal ADR 28.68 -4.84% -1.46 12464255 30.06 28.63 30.43 200 28.75 28.90 500 -15.99% -9.90%
Archer Daniels Mid 74.20 2.67% 1.93 8204261 72.84 72.75 75.23 100 74.17 74.58 100 1.79% 6.92%
Archrock 8.41 -1.29% -0.11 622950 8.61 8.28 8.75 100 8.29 10.00 100 0.95% 13.90%
Arcos Dorados 6.10 2.18% 0.13 2112106 6.04 6.04 6.30 100 5.54 6.30 1000 8.16% 4.63%
Arlington Asset Inve 3.31 -2.36% -0.08 112655 3.40 3.31 3.43 100 3.05 3.41 200 -4.89% -5.43%
Armour Residential R 9.10 -2.15% -0.20 2281931 9.40 9.04 9.40 200 9.18 9.26 100 -3.60% -7.24%
Armstrong Wld Indust 95.15 -3.39% -3.34 352344 99.23 94.55 100.31 100 77.81 96.05 400 -9.55% -18.06%
Arrow Electronics 119.75 -0.04% -0.05 464339 121.58 118.87 123.77 100 116.00 120.68 100 -5.96% -10.81%
Artivion 17.04 -2.96% -0.52 195262 17.37 16.77 18.12 100 0.00 4294.67 100 -3.35% -16.27%
Asbury Automotive Gr 154.94 -2.29% -3.63 160955 159.82 153.96 161.88 100 151.35 173.00 3000 -1.53% -10.30%
Ashford Hospitality 6.86 -12.16% -0.95 2104217 7.96 6.82 8.01 500 6.75 6.97 100 -25.27% -28.54%
Ashland LLC 94.51 -1.03% -0.98 513411 95.92 93.79 97.02 100 77.95 95.36 100 -3.65% -12.21%
Assurant 148.70 -1.43% -2.15 405611 151.95 148.26 153.95 100 139.09 149.74 100 -0.27% -4.59%
Assured Guaranty 50.97 -1.74% -0.90 426366 52.12 50.70 53.14 100 50.50 54.62 100 -4.33% 3.33%
Astrazeneca ADR 59.52 4.20% 2.40 10104794 58.02 57.93 60.17 100 58.50 59.60 100 -1.08% 2.18%
AT&T Inc. 24.12 -0.54% -0.13 88147433 24.06 23.56 24.52 1600 24.13 24.17 3300 -10.73% -1.95%
Atlas 13.99 1.45% 0.20 450019 13.94 13.87 14.24 300 13.81 17.49 100 -1.96% -1.34%
Atmos Energy 104.83 1.14% 1.18 1259718 104.41 104.13 106.46 100 83.21 114.68 100 -0.18% 0.06%
AU Optronics Co. ADR 6.98 -1.27% -0.09 54546 7.63 6.92 7.63 500 2.48 2.88 200 -12.09% -14.98%
AUDACY INC. A DL-01 2.19 -4.78% -0.11 499790 2.33 2.14 2.34 400 1.50 3.00 500 2.68% -10.51%
Autoliv 95.92 -2.03% -1.99 864204 98.49 94.54 99.11 100 95.51 99.64 100 -3.11% -7.24%
Autonation 104.62 -2.64% -2.84 671923 107.65 104.43 108.93 100 97.00 109.05 200 -0.43% -10.47%
Autozone 1907.73 1.38% 26.03 185356 1904.69 1891.29 1927.50 200 1200.00 2108.99 100 -1.29% -9.00%
Avalonbay Communitie 237.21 -1.37% -3.29 971388 242.51 237.15 244.21 100 150.00 244.53 100 -2.53% -6.09%
Avery Dennison 196.37 0.56% 1.10 510610 197.85 194.40 201.17 100 159.06 226.42 100 -5.32% -9.84%
Avient 49.93 -1.89% -0.96 395886 51.72 49.87 52.26 100 41.42 50.68 100 -3.71% -9.04%
Avista 43.98 -0.34% -0.15 351264 44.13 43.59 44.74 100 29.57 49.25 100 -0.20% 3.51%
Aviva ADR 11.64 0.43% 0.05 77237 11.67 11.58 11.71 300 9.25 13.50 200 -1.69% 4.72%
Avnet 39.95 1.86% 0.73 1214492 42.09 39.74 42.65 200 39.48 41.01 200 -3.92% -4.88%
Axis Capital 54.43 -2.53% -1.41 1287706 55.90 52.08 57.97 100 53.77 66.00 100 -3.66% -0.07%
AZZ 45.86 -2.69% -1.27 94339 47.04 45.71 47.98 100 39.97 64.99 100 -5.35% -17.06%
B & G Foods 30.86 1.08% 0.33 866959 30.59 30.57 31.21 100 19.25 33.00 100 -3.89% 0.42%
Badger Meter 86.27 -1.68% -1.47 146383 88.14 85.55 89.50 100 86.31 87.33 200 -3.96% -19.04%
Ball Corp 93.99 8.57% 7.42 3773939 90.85 90.21 94.90 1000 93.01 94.50 100 3.81% -2.37%
Banco BBVA Banco Arg 2.93 -0.34% -0.01 370180 2.94 2.88 3.00 2000 2.94 3.66 200 -4.25% -6.98%
Banco Bilbao Vizcaya 6.31 0.32% 0.02 1956193 6.38 6.24 6.42 100 5.69 6.30 200 -0.94% 7.50%
Banco de Chile ADR 19.85 3.22% 0.62 66922 19.54 19.54 19.87 100 19.74 24.00 100 5.98% 26.35%
Banco Latinoamerican 16.54 0.12% 0.02 85083 16.84 16.47 16.86 300 15.00 17.00 100 -1.78% -0.48%
Banco Macro 12.80 -1.16% -0.15 232874 12.96 12.46 13.16 200 12.91 60.40 100 -8.24% -8.70%
Banco Santander ADR 3.55 0.85% 0.03 11383775 3.59 3.50 3.62 400 3.54 3.59 8600 -0.56% 6.99%
Bank of America 45.47 -0.94% -0.43 63402378 46.37 45.09 46.75 100 45.63 45.74 800 -0.61% 2.20%
Bank of Hawaii Co. 85.64 -1.14% -0.99 255356 87.64 84.54 89.20 100 80.00 95.02 1000 -3.02% 2.24%
Bank of Montreal 113.64 -1.51% -1.74 778931 116.39 113.37 116.93 400 113.85 118.00 200 -2.39% 5.50%
Bank of New York Mel 58.37 -0.93% -0.55 4958615 59.51 57.59 60.68 100 57.03 59.92 100 -2.59% 0.50%
Bank of Nova Scotia 71.13 -0.41% -0.29 1697226 71.97 70.86 72.50 100 68.90 72.31 400 -1.94% -0.38%
BANKUNITED 41.76 -4.09% -1.78 1051798 43.94 41.28 44.40 500 41.49 50.25 100 1.56% -1.30%
Barclays ADR 11.05 0.09% 0.01 8066167 11.26 10.93 11.30 100 10.91 11.37 200 -1.25% 6.76%
Barnes Group 44.91 -1.21% -0.55 206775 45.47 44.51 46.12 100 37.34 50.00 1200 -1.79% -3.61%
Barrick Gold Co. 18.71 -1.68% -0.32 20558493 18.75 18.66 19.14 400 18.72 18.76 200 -6.03% -1.53%
Basic Energy Service 0.00 - - - - - - 500 0.43 0.47 200 0.00% 0.00%
Baxter International 84.63 0.43% 0.36 2665391 84.61 84.06 86.19 200 83.81 86.39 100 -1.58% -1.41%
Baytex Energy 3.51 0.00% 0.00 489282 3.50 3.47 3.67 50000 0.52 0.54 100 -1.40% 13.59%
BCE 51.46 -0.06% -0.03 1550314 51.63 51.40 52.11 100 51.25 64.32 100 -2.85% -1.06%
Beazer Homes USA 18.17 -0.98% -0.18 523991 18.53 17.89 18.76 600 19.01 19.29 200 -4.01% -21.75%
Becton, Dickinson (B 251.19 -1.06% -2.70 1810535 254.37 250.70 259.05 200 240.00 257.00 100 -4.84% -0.12%
Belden 53.70 -1.94% -1.06 186633 55.27 53.23 56.05 100 45.71 62.71 100 -10.36% -16.69%
Benchmark Electronic 23.33 -3.44% -0.83 217110 24.26 23.13 24.56 100 20.83 23.94 100 -6.46% -13.91%
Berkshire Hathaway ' 461200.00 -0.53% -2452.00 1923 469000.13 458200.58 473899.99 1 453025.01 488000.00 1 -1.32% 2.34%
Berkshire Hathaway ' 307.67 -0.51% -1.59 5055361 311.70 305.31 315.92 200 308.00 310.00 200 -1.07% 2.90%
Best Buy 96.10 -0.85% -0.82 2213632 98.89 95.55 99.93 100 96.05 103.00 100 1.26% -5.41%
BHP Billiton ADR 65.80 2.06% 1.33 10167146 64.97 64.90 66.09 200 64.11 65.80 100 -3.28% 9.03%
BHP Billiton ADR 65.78 2.11% 1.36 8642027 64.95 64.88 66.04 20000 65.01 82.22 200 -2.99% 10.06%
BIG LOTS 39.74 -1.14% -0.46 879956 40.31 39.62 41.57 100 39.75 44.08 1000 -1.59% -10.77%
BIGLARI HLDGS CL. B 113.98 -1.50% -1.73 2434 116.41 113.96 118.70 100 101.00 300.00 30 -8.46% -20.05%
Bio-Rad Laboratories 564.67 -1.29% -7.38 271915 574.65 560.62 576.53 300 561.76 875.00 100 -3.87% -25.27%
BIO-RAD LABS INC. B 569.50 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
Black Hills 66.64 -0.24% -0.16 256628 66.97 66.33 67.80 100 64.55 135.50 400 -0.40% -5.57%
Blackrock 787.96 -0.94% -7.51 696630 807.66 783.69 814.57 100 770.00 830.00 100 -4.67% -13.94%
BLACKSTONE MORTGAGE 30.02 -1.51% -0.46 1461259 30.75 29.81 31.07 500 30.02 33.80 2600 -2.60% -1.96%
BlueLinx Holdings 68.34 -3.46% -2.45 107953 71.86 68.26 72.65 200 59.90 93.99 100 -5.93% -28.63%
Boeing Co. 189.75 -2.33% -4.52 12670070 196.38 188.64 199.71 100 190.50 190.74 400 -11.41% -5.75%
Booz Allen Hamilton 82.04 -2.58% -2.17 1357212 83.95 81.43 84.56 100 80.30 89.68 300 -4.34% -3.24%
BorgWarner 43.49 -1.65% -0.73 1478486 44.71 42.87 45.20 100 42.76 45.65 100 -2.23% -3.51%
Boston Beer Company 415.34 -1.41% -5.92 243332 425.00 412.29 434.71 100 413.33 474.95 100 -8.47% -17.77%
Boston Properties 110.47 -3.64% -4.17 1371162 116.07 109.64 116.72 100 104.00 116.68 100 -5.28% -4.09%
Boston Scientific 43.23 0.44% 0.19 12172789 43.33 42.86 43.95 100 42.77 43.60 300 -2.29% 1.32%
Box Ships 0.00 - - - - - - 6800 0.24 0.42 2400 0.00% 0.00%
Boyd Gaming Co. 57.74 -2.88% -1.71 1330671 59.70 57.68 60.28 500 56.00 59.99 300 0.03% -11.94%
BP ADR 31.53 0.10% 0.03 14708576 32.02 31.14 32.15 1700 31.55 31.69 100 0.54% 18.40%
Brady Co. 51.37 -0.25% -0.13 249179 50.57 50.57 52.37 100 51.05 53.00 200 -2.30% -4.45%
Brandywine Realty Tr 12.57 -2.26% -0.29 1314061 12.90 12.46 13.11 200 12.22 14.40 400 -5.79% -4.17%
BRF ADR 4.24 1.44% 0.06 3445620 4.28 4.21 4.37 200 4.18 4.24 100 -1.62% 3.67%
Brinker Internationa 31.82 -5.63% -1.90 940441 33.84 31.43 34.14 200 31.00 32.42 900 -3.87% -13.04%
Brinks 68.98 0.58% 0.40 470681 69.19 68.28 70.03 100 68.88 82.00 200 -2.76% 5.20%
Bristol-Myers Squibb 63.86 2.60% 1.62 16569453 62.51 62.35 64.52 300 63.86 64.00 100 -3.83% -0.18%
Broadridge Financial 150.15 0.79% 1.18 837556 150.60 149.15 152.66 200 120.00 188.46 100 -7.17% -18.52%
Brookdalenior Living 5.15 -1.34% -0.07 2295060 5.24 5.11 5.28 100 5.15 7.97 200 -2.09% -0.19%
Brookfield Asset Mgm 52.28 -0.85% -0.45 2843670 53.26 52.14 53.44 100 52.15 59.18 100 -4.72% -13.42%
Brown & Brown 61.97 -2.02% -1.28 2698687 63.82 61.30 64.15 100 56.40 66.80 200 -3.53% -11.82%
Brown-Forman Corp 'B 66.09 -0.62% -0.41 1635309 66.50 65.85 67.49 100 52.37 69.27 100 -0.30% -9.29%
BROWN-FORMAN CORP.A 61.44 0.08% 0.05 35275 61.74 61.00 62.16 100 45.00 61.62 100 0.38% -9.37%
BRT Apartments Corp. 20.94 -2.20% -0.47 29054 21.84 20.86 21.84 1700 20.86 23.50 500 4.02% -12.71%
Brunswick Co. 88.28 1.39% 1.21 1845790 88.50 85.83 91.93 100 79.90 98.50 100 1.03% -12.36%
Buckle 36.85 -0.81% -0.30 419042 37.76 36.20 38.82 100 33.84 38.50 100 9.77% -12.90%
Build-A-Bear Worksho 16.91 -3.98% -0.70 290311 17.59 16.52 18.05 200 16.05 18.60 200 -1.11% -13.37%
Bunge 96.59 0.31% 0.30 1192686 97.38 96.30 99.63 300 96.00 99.50 100 1.93% 3.46%
BWX Technologies 44.23 -2.94% -1.34 1138428 45.79 44.04 46.26 900 44.00 58.02 100 -7.34% -4.82%
C.T.S. Co. 31.97 -1.87% -0.61 82696 32.60 31.88 33.23 100 31.19 40.00 100 -4.85% -12.94%
Cabot Co. 54.25 -0.82% -0.45 251860 55.50 53.74 56.18 1000 54.25 64.30 100 -3.83% -3.47%
CACI International ' 243.64 -8.37% -22.26 499958 260.00 241.11 260.00 100 241.39 300.00 100 -3.59% -1.23%
CAE 23.76 -2.70% -0.66 322270 24.36 23.71 24.57 200 22.81 25.29 100 -4.50% -5.86%
CAL DIVE INTL DL-,01 0.00 - - - - - - 3400 0.12 0.20 10000 0.00% 0.00%
Caleres 23.33 -0.51% -0.12 463114 23.67 23.17 24.50 1000 22.00 24.49 200 5.04% 2.87%
California Water Ser 60.19 -0.99% -0.60 301780 61.28 59.92 62.01 100 51.50 73.00 100 -1.68% -16.24%
CALIX INC. 40.40 -1.54% -0.63 1406805 43.65 40.26 46.10 200 40.40 65.00 100 -12.38% -49.48%
Callaway Golf 22.63 -2.37% -0.55 2109108 23.35 22.37 23.94 100 22.00 23.36 100 -5.31% -17.53%
Callon Petroleum 49.01 -4.18% -2.14 2119635 52.60 47.49 54.21 2000 49.90 52.27 100 -3.52% 3.72%
Camden Property Trus 150.51 -2.56% -3.95 1504770 155.40 150.30 156.63 100 119.28 156.05 1000 -5.04% -15.77%
Cameco 18.42 -4.46% -0.86 7587139 19.47 18.29 19.84 100 18.30 18.90 100 -13.93% -15.54%
Campbell Soup 44.21 1.56% 0.68 1758326 43.78 43.78 44.67 200 43.90 50.16 100 -5.45% 0.16%
Canadian Imperial Bk 125.03 -1.64% -2.09 485322 128.12 124.63 128.26 500 103.75 135.00 100 -3.29% 7.27%
Canadian National Ra 118.89 0.08% 0.10 1819236 119.93 117.70 121.02 200 118.01 122.00 500 -3.60% -3.31%
Canadian Natural Res 51.20 1.21% 0.61 2598103 51.75 50.36 52.13 100 51.10 59.16 300 -2.98% 21.18%
Canon ADR 23.91 -2.17% -0.53 312442 24.10 23.63 24.80 100 23.00 23.85 700 -0.21% -2.13%
Capital One 141.68 -2.22% -3.22 4048754 146.82 140.82 148.60 100 140.67 155.00 1600 -5.72% -2.35%
Capri Holdings 55.80 2.05% 1.12 2730995 56.04 54.93 57.52 100 56.00 59.99 800 2.74% -14.03%
Cardinal Health 52.31 2.97% 1.51 3317755 51.20 51.19 52.36 300 42.55 55.56 300 1.36% 1.59%
Carlisle Cos. 215.50 -1.90% -4.17 369791 221.10 213.53 223.59 100 213.69 264.01 100 -5.90% -13.15%
Carmax 105.54 -2.05% -2.21 2049754 110.40 104.54 110.52 100 105.10 110.80 300 -0.49% -18.96%
Carnival 19.11 -5.82% -1.18 42718187 20.46 18.94 20.71 500 19.14 19.26 2100 -8.12% -5.02%
Carnival ADR 17.64 -5.62% -1.05 3412601 18.88 17.50 19.09 100 15.00 17.86 500 -8.27% -4.60%
Carpenter Technology 28.52 -1.82% -0.53 582632 29.11 28.33 30.56 100 28.00 29.16 100 -4.93% -2.30%
CARRIAGE SVCS DL-,01 48.13 -3.59% -1.79 144200 50.05 47.88 50.80 100 39.99 60.00 100 -8.29% -25.31%
Carters 91.27 0.72% 0.65 873218 91.75 90.71 94.48 100 90.56 116.95 700 1.50% -9.83%
Caterpillar 212.17 -0.99% -2.12 3683378 215.21 210.15 217.90 100 215.00 220.00 500 -2.06% 2.63%
Cato Co. 15.87 -1.61% -0.26 102673 16.20 15.70 16.65 200 15.49 20.50 1000 -0.56% -7.52%
CBIZ 37.73 -0.68% -0.26 278630 38.24 37.50 38.79 100 30.67 38.14 100 -2.61% -3.55%
CBL + ASS. PROP. DL- 27.89 1.12% 0.31 44408 27.59 27.40 28.36 500 27.11 30.50 100 -5.62% -10.61%
CBRE Group 'A' 95.37 -1.40% -1.35 1423140 98.09 94.95 99.46 600 75.00 99.29 100 -4.35% -12.11%
Cedar Realty Trust 22.54 -3.96% -0.93 72054 23.47 22.27 23.73 200 0.54 30.50 100 -6.16% -10.23%
Celadon Group 0.00 - - - - - - 600 1.90 2.80 500 0.00% 0.00%
Celanese Co. 160.07 0.27% 0.43 912376 161.82 159.20 165.48 100 126.87 225.00 100 -2.98% -4.75%
Celestica 11.64 6.11% 0.67 1034110 11.34 11.34 12.41 1000 11.41 13.85 100 8.68% 4.58%
Cellcom Israel 5.71 1.51% 0.09 2784 5.70 5.70 5.71 4 3.94 4.09 13 0.92% 2.97%
Cementos Pacasmayo A 6.50 3.50% 0.22 3385 6.27 6.16 6.50 100 5.40 12.50 100 -0.61% 4.50%
Cemex B. de C.V. ADR 5.95 -0.50% -0.03 8906641 6.05 5.88 6.22 1000 5.95 6.30 400 -5.41% -12.24%
Cenovus Energy 14.49 0.00% 0.00 11670517 14.76 14.26 14.97 100 14.40 19.99 1000 -1.56% 18.00%
Centene 76.27 1.23% 0.93 5524885 77.10 75.11 77.19 100 75.01 76.98 100 -3.39% -7.44%
CenterPoint Energy 27.37 0.26% 0.07 4395473 27.62 27.21 27.91 400 27.20 28.00 1200 0.59% -1.93%
Centrais Elétr. Brasil 6.41 -0.62% -0.04 1203168 6.58 6.37 6.60 3000 6.40 6.64 400 4.06% 5.25%
Central Pacific Finl 29.00 -2.72% -0.81 172855 29.63 28.75 30.10 100 28.37 29.44 100 0.71% 5.82%
Centrus Energy A 37.74 -9.26% -3.85 200854 42.24 37.68 42.73 300 37.00 46.50 100 -4.17% -16.67%
CF Industries 68.38 0.86% 0.58 3827796 68.64 67.06 70.52 1000 68.22 72.37 300 1.35% -4.21%
CGI Inc. A 80.59 -0.47% -0.38 174073 81.44 80.47 81.94 100 78.00 88.53 100 -4.59% -8.94%
Charles River Labs I 312.24 0.44% 1.36 443425 315.59 312.08 319.44 100 53.81 442.00 100 -7.66% -17.49%
Charles Schwab 89.70 -0.34% -0.31 10986544 91.00 89.05 92.90 100 89.77 92.51 200 -1.89% 6.66%
CHATHAM LODGING TR.D 12.57 -1.64% -0.21 312131 12.87 12.43 13.05 100 12.20 15.00 200 -5.13% -8.38%
Chemed Co. 452.33 -0.81% -3.69 39341 456.68 451.80 461.97 100 9.35 9721.45 100 -4.14% -14.50%
Chesapeake Utilities 131.77 -0.77% -1.02 45927 133.92 131.22 135.74 100 131.32 147.00 2100 -0.87% -9.63%
Chevron Corp 135.37 2.02% 2.68 20654130 134.45 133.59 137.00 100 135.37 135.70 4000 5.39% 15.36%
Chicos Fas 4.37 0.00% 0.00 1946321 4.43 4.32 4.54 1000 4.31 4.53 1000 1.63% -18.77%
Chimera Investment C 13.97 -1.34% -0.19 2607559 14.39 13.88 14.62 100 13.86 14.35 1000 -1.48% -7.36%
China Eastern Airlin 19.17 -0.93% -0.18 3416 19.38 19.10 19.49 200 2.50 25.50 100 -5.33% 3.62%
China Green Agricult 7.63 3.18% 0.23 13048 7.38 7.37 7.80 1000 7.30 7.76 200 -16.88% -19.68%
China Life Insurance 8.75 -1.02% -0.09 611864 8.86 8.71 8.89 100 7.83 9.12 100 -4.16% 6.32%
China Petroleum & Ch 52.09 0.19% 0.10 111882 52.28 51.52 52.66 100 35.95 55.50 100 -2.57% 11.78%
China Southern Airli 31.86 -0.75% -0.24 12000 31.80 31.07 32.30 300 26.14 39.00 200 -1.70% 7.42%
China Yuchai Intl. 13.55 -1.88% -0.26 8718 13.78 13.50 13.78 100 5.00 15.91 100 -2.87% -9.18%
Chipotle Mexican Gri 1345.14 -0.98% -13.32 271032 1376.85 1343.35 1397.00 100 1345.15 1362.00 100 -5.30% -23.06%
Choice Hotels Intern 138.99 -4.67% -6.81 316621 147.62 138.51 148.60 100 120.11 140.01 600 -1.12% -10.90%
Chubb Ltd 192.77 -0.69% -1.33 2485151 195.88 191.40 199.65 100 151.51 200.05 300 -0.18% -0.28%
Chunghwa Telecom ADR 43.52 0.60% 0.26 157741 43.18 43.15 43.53 500 42.20 43.55 1000 2.76% 3.10%
Church & Dwight 98.66 -0.29% -0.29 2608836 99.41 98.21 100.40 100 95.02 101.00 100 -3.87% -3.46%
Cia de Minas Buenave 8.16 -0.49% -0.04 1241610 8.06 7.96 8.38 100 7.01 8.50 100 -7.80% 11.48%
Cia Saneam. Bás. Est.S 6.85 2.24% 0.15 2525643 6.82 6.79 6.92 300 6.85 7.00 1000 2.29% -8.72%
Cia Siderurgica Naci 4.78 0.63% 0.03 4702128 4.85 4.69 4.95 100 4.35 4.95 100 -0.21% 7.66%
Cigna 227.43 -2.82% -6.59 2338795 231.04 224.41 232.64 500 227.43 245.00 100 -5.39% -0.96%
Cinemark Holdings 14.26 -8.41% -1.31 4346382 15.75 14.17 15.79 200 14.23 14.60 100 -12.68% -11.54%
Circor International 25.87 -2.34% -0.62 230315 26.43 25.05 27.22 500 25.20 41.04 300 -2.16% -4.82%
Citigroup 64.15 -0.93% -0.60 24681294 65.22 63.90 65.85 100 64.20 64.89 200 -0.48% 6.23%
CITIZENS INC. A 4.57 -2.97% -0.14 61747 4.79 4.55 4.79 100 0.05 6.90 3000 -4.79% -13.94%
Civitas Resources 52.36 0.08% 0.04 577478 53.54 51.39 54.28 100 46.58 62.08 100 -5.34% 6.84%
Clean Harbors 88.83 -2.45% -2.23 305747 91.83 88.35 92.81 100 77.06 89.75 100 -5.68% -10.97%
Clearwater Paper Co. 30.97 -0.86% -0.27 54157 31.20 30.89 31.91 100 27.89 45.11 100 -8.83% -15.54%
Cleveland-Cliffs 16.21 -0.31% -0.05 24359954 16.63 15.99 16.98 1000 16.33 16.49 300 -13.82% -25.54%
Clorox 165.47 0.46% 0.75 1751489 164.75 162.92 166.96 100 165.30 167.53 200 -5.97% -5.10%
CMS Energy 63.19 1.35% 0.84 1837710 62.86 62.55 63.68 100 56.59 78.99 100 -0.54% -2.86%
CMTSU Liquidation 0.00 - - - - - - 1000 0.12 0.25 1000 0.00% 0.00%
CNA Financial 45.32 0.09% 0.04 88871 45.45 44.83 46.38 100 39.00 46.16 600 -0.11% 2.81%
CNO Financial Group 24.57 -2.62% -0.66 1071021 25.49 24.24 25.75 100 24.24 27.60 100 -0.63% 5.83%
CNX Resources 14.64 0.97% 0.14 5539040 15.30 14.13 15.61 100 14.70 15.66 100 -4.06% 6.47%
Coca-Cola 59.65 0.08% 0.05 18898682 59.88 59.50 60.92 100 59.25 59.68 500 -1.81% 0.74%
Coca-Cola European P 55.70 -2.19% -1.25 1157267 57.41 55.66 58.18 100 43.38 60.00 300 -4.26% -0.41%
Coca-Cola FEMSA B. d 52.86 -0.92% -0.49 92798 53.73 52.71 54.68 100 50.50 72.80 2000 -0.64% -3.52%
Coeur Mining 4.51 -5.25% -0.25 4208048 4.65 4.48 4.75 700 4.51 4.60 500 -14.91% -10.52%
Cohen & Steers 81.80 0.39% 0.32 148973 82.49 80.46 84.30 100 80.78 100.26 100 -3.95% -11.58%
Colfax Co. 40.39 -1.49% -0.61 1196551 41.12 40.20 41.79 100 30.00 50.00 100 -6.79% -12.14%
Colgate-Palmolive 82.70 1.61% 1.31 6243860 81.96 81.60 83.61 100 79.55 82.85 100 -3.18% -4.63%
Comerica 92.06 -0.50% -0.46 1169817 93.83 91.37 95.53 100 87.44 104.97 100 -4.29% 6.34%
Comfort Systems USA 85.37 -1.26% -1.09 135518 86.59 84.82 89.80 100 83.95 106.00 200 -6.56% -13.72%
Commercial Metals 33.34 0.06% 0.02 999722 33.80 33.14 34.36 100 33.00 37.00 200 -6.22% -8.13%
Community Bank Syste 70.98 -0.98% -0.70 302458 71.95 70.28 73.20 200 70.30 71.42 100 -1.24% -4.70%
Community Health Sys 12.71 -4.72% -0.63 1247561 12.91 12.57 13.18 2000 12.80 13.58 3000 -6.58% 0.23%
Compass Minerals Int 54.30 5.66% 2.91 1610953 53.09 52.85 56.16 400 52.87 56.00 100 -4.52% 0.61%
Comstock Resources 7.34 2.80% 0.20 7305895 7.28 6.92 7.42 1500 7.10 7.37 200 -6.02% -9.27%
Conagra Brands 35.37 1.52% 0.53 5311673 35.18 35.14 35.91 200 35.40 35.80 100 -0.23% 3.57%
Concord Medical Ser. 2.06 -1.43% -0.03 6605 2.09 1.92 2.19 400 1.89 2.64 100 1.73% 3.00%
ConocoPhillips 89.66 2.99% 2.60 9629577 88.95 87.81 89.74 200 89.81 89.99 200 4.71% 24.22%
Consolidated Edison 82.76 1.70% 1.38 2890799 82.15 81.90 83.43 300 80.77 83.78 100 0.88% -3.00%
Constellation Brands 234.77 0.19% 0.44 1020000 237.16 232.87 238.94 400 231.23 246.44 100 -3.49% -6.63%
CONST.BRANDS B DL-,0 238.25 0.70% 1.65 113 238.25 238.25 238.25 100 0.00 4294.67 100 0.00% 0.00%
Continental Resource 52.16 -2.34% -1.25 1862635 55.23 51.12 55.79 100 51.54 54.91 400 3.03% 19.33%
Cooper Companies 379.46 -0.76% -2.90 272913 384.99 376.46 388.07 100 274.97 439.58 100 -3.97% -8.73%
Copa 78.80 -0.39% -0.31 271625 80.10 78.16 82.28 100 25.00 89.20 300 -4.43% -4.29%
Core Laboratories 26.54 -3.84% -1.06 305584 28.01 26.11 28.33 100 21.15 31.60 200 3.92% 23.71%
CoreCivic 10.20 -3.68% -0.39 725080 10.57 10.12 10.71 100 9.60 10.88 100 0.89% 2.31%
Corning 40.56 3.36% 1.32 11406459 40.22 40.01 41.67 100 40.75 41.00 2000 15.46% 8.94%
Corporate office Pro 24.42 -2.48% -0.62 1113661 25.23 24.29 25.33 100 22.50 29.25 600 -5.13% -12.69%
Costamare 12.56 2.61% 0.32 415027 12.36 12.36 12.77 300 12.36 13.12 500 -2.41% -0.71%
Coterra Energy 20.99 3.55% 0.72 7509656 21.09 20.13 21.09 400 21.00 22.80 100 -2.92% 6.68%
Cousins Properties 37.49 -1.63% -0.62 724528 38.45 37.27 38.89 200 34.00 42.25 300 -2.88% -6.93%
Crane Co 99.21 -2.48% -2.52 402882 102.42 98.40 103.53 100 98.40 120.05 100 -0.93% 0.00%
CRAWFORD + CO. A NV 7.66 0.26% 0.02 23444 7.67 7.60 7.70 100 0.12 9.62 100 3.37% 2.27%
CRAWFORD + CO. B DL 7.58 -0.66% -0.05 5929 7.54 7.54 7.63 100 0.00 4294.67 100 0.80% 1.20%
Credicorp 136.24 0.26% 0.36 348490 137.95 134.75 139.04 100 134.97 140.11 100 -3.20% 11.61%
CREDIT SUISSE GP AG 9.21 -0.43% -0.04 12122793 9.51 9.11 9.51 100 9.16 9.50 400 -6.59% -4.46%
CRH ADR 48.53 -0.25% -0.12 469826 48.99 48.33 49.32 100 47.98 52.00 200 -6.26% -8.09%
Crown Castle Intl 171.57 -3.01% -5.33 2298807 177.50 170.08 178.00 100 171.00 175.97 100 -5.55% -17.81%
Crown Holdings 112.49 5.16% 5.52 1315747 108.36 107.97 114.29 100 110.80 113.60 100 -2.81% 1.69%
CSX 33.56 -0.27% -0.09 16046283 33.90 33.39 34.15 100 33.42 33.72 2800 -4.77% -10.74%
CubeSmart 49.15 -0.51% -0.25 1269791 49.77 49.04 50.72 100 48.84 52.00 100 -1.72% -13.64%
Cullen/Frost Bankers 135.80 3.99% 5.21 965599 134.21 132.56 137.28 100 120.00 144.00 100 2.17% 7.72%
Cummins 224.08 -0.78% -1.77 794030 227.75 222.26 230.09 100 216.15 237.00 100 -1.16% 2.72%
Curtiss-Wright Co. 131.54 -1.96% -2.63 118060 134.50 130.66 136.60 100 130.14 150.00 100 -2.62% -3.25%
CVR Energy 19.71 1.13% 0.22 407555 19.93 19.08 20.36 200 19.70 25.00 400 -3.33% 17.25%
CVS Health 106.79 1.84% 1.93 12386028 105.38 105.00 107.61 100 106.70 107.25 600 1.36% 1.65%
Cía Cervecerías Unidas A 16.63 0.12% 0.02 62852 16.69 16.57 17.00 1000 14.50 20.00 100 -0.48% 1.34%
D.R. Horton 84.02 -2.13% -1.83 4310198 86.01 83.31 87.87 300 83.82 159.00 100 -4.91% -22.53%
DallasNews A 7.00 1.01% 0.07 10474 7.18 7.00 7.23 100 6.85 7.46 600 -2.91% -2.98%
Danaher 269.97 1.20% 3.20 5625194 272.10 267.38 273.72 100 269.44 274.05 100 -4.59% -17.94%
Danaos 85.89 6.59% 5.31 930964 82.21 81.93 86.50 400 86.50 88.00 200 4.91% 15.06%
Daqo New Energy ADR 36.07 -4.63% -1.75 1095388 38.47 35.61 38.47 100 35.50 41.00 100 -16.83% -10.54%
Darden Restaurants 135.36 -1.16% -1.59 789926 138.29 134.61 139.66 100 134.00 140.00 300 -1.16% -9.09%
Darling Ingredients 60.59 -1.75% -1.08 1312531 62.52 59.91 63.60 400 58.37 64.87 100 -6.28% -12.56%
DaVita Inc 108.75 -0.68% -0.74 569032 109.62 107.74 110.16 100 106.90 135.94 100 -0.12% -3.75%
Deere & Co 375.96 1.00% 3.72 2030121 375.69 370.44 382.88 200 361.00 379.60 100 2.45% 9.64%
Delek US 15.77 0.70% 0.11 751219 16.13 15.21 16.34 200 15.00 15.90 400 -3.55% 5.20%
Delta Air Lines 38.34 -1.08% -0.42 12297362 39.24 38.03 40.03 100 38.40 38.65 3000 -1.29% -1.89%
Deluxe 28.78 -2.47% -0.73 149776 29.27 28.55 29.79 100 27.53 47.00 100 -9.03% -8.10%
Designer Brands A 12.91 0.86% 0.11 1043719 13.01 12.77 13.63 100 11.00 18.70 100 3.78% -9.15%
DEUTSCHE BANK 13.18 1.85% 0.24 5776050 13.37 12.99 13.42 900 12.29 13.19 4200 -2.27% 3.52%
Devon Energy 51.74 -0.10% -0.05 13647553 53.15 50.60 54.26 200 51.86 54.30 500 6.40% 17.46%
DHI Group 5.07 -1.93% -0.10 236971 5.16 5.05 5.30 500 4.80 5.42 100 -6.80% -18.75%
DHT Holdings 4.97 1.84% 0.09 1727007 4.91 4.90 5.08 200 4.90 9.80 100 -3.31% -4.24%
Diageo ADR 200.89 1.40% 2.78 575310 202.76 200.00 204.21 100 180.00 205.90 100 -1.74% -8.74%
Diamondrock Hospital 8.63 -5.48% -0.50 2463472 9.21 8.54 9.31 100 8.12 10.65 1300 -8.29% -10.20%
Diana Shipping 3.62 5.85% 0.20 477811 3.47 3.45 3.67 300 3.41 5.41 900 -5.48% -6.94%
Dicks Sporting Goods 111.92 -1.61% -1.83 1657815 115.01 111.28 117.46 100 111.00 114.92 2000 0.83% -2.67%
Diebold Nixdorf 8.98 -2.81% -0.26 428377 9.34 8.93 9.56 100 8.81 10.62 1000 -7.42% -0.77%
Digital Realty Trust 145.26 -1.67% -2.47 1275100 148.62 144.45 150.09 100 138.93 155.00 100 -4.65% -16.48%
Dillard's A 255.47 -1.34% -3.48 172271 265.04 253.16 271.86 200 250.00 275.00 100 11.40% 4.26%
Dine Brands Global 64.72 -2.01% -1.33 204521 66.36 64.02 68.11 300 63.95 68.00 100 -5.97% -12.87%
Discover Financial S 113.22 -3.41% -4.00 1742661 118.96 112.82 119.67 100 112.10 141.53 100 -3.07% -2.02%
Diversified Healthca 2.90 -3.33% -0.10 1500807 3.00 2.87 3.11 200 2.77 2.90 600 -2.91% -2.91%
Dolby Laboratories 84.41 -1.05% -0.90 311491 85.90 83.75 86.91 100 72.00 84.92 100 -4.07% -11.35%
Dollar General 205.34 0.31% 0.63 2232365 205.00 204.98 209.16 100 205.34 222.60 500 -6.92% -13.20%
Dominion Energy 78.21 0.97% 0.75 3137625 78.23 77.73 79.27 100 77.91 80.10 300 -1.11% -0.45%
Domino s Pizza 429.58 1.39% 5.88 458836 425.20 423.18 437.01 100 374.00 444.59 100 -5.02% -23.88%
Donaldson 54.04 -1.92% -1.06 485929 55.39 53.50 55.88 100 49.60 69.00 100 -4.74% -7.02%
Douglas Dynamics 35.21 -1.51% -0.54 47548 36.16 34.82 36.36 100 34.46 50.00 100 -0.06% -9.86%
Douglas Emmett 30.16 -2.84% -0.88 788094 31.34 30.04 31.55 100 27.75 4165.38 100 -7.65% -9.97%
Dover 168.71 -0.71% -1.21 1438702 174.16 164.37 175.10 100 66.67 177.64 100 -4.32% -6.43%
Dr Reddys Laboratori 55.33 -4.75% -2.76 180425 57.69 55.32 57.80 100 51.11 55.50 400 -9.94% -15.41%
DRDGold ADR 7.78 -3.59% -0.29 256640 7.91 7.66 8.10 200 7.72 8.25 300 -9.83% -4.83%
Dril-Quip 25.57 -1.46% -0.38 356744 26.22 25.07 27.00 100 11.60 25.99 100 3.69% 29.93%
Drive Shack 1.21 -6.20% -0.08 1331342 1.28 1.20 1.31 200 1.10 1.26 300 -10.37% -15.38%
DTE Energy 119.81 1.38% 1.63 1373390 119.01 118.79 120.93 500 118.00 121.50 100 -0.41% -1.14%
DUCOMMUN INC. DL-,01 42.03 -2.48% -1.07 24818 43.69 41.83 43.76 100 0.00 47.30 100 -2.82% -10.13%
Duke Energy 103.25 1.28% 1.30 3384930 102.51 102.47 104.38 900 103.25 104.61 100 0.92% -1.57%
Duke Realty Co. 55.30 -2.05% -1.16 2533312 56.64 54.85 57.03 100 55.40 65.80 500 -4.31% -15.75%
Dunxin Financial Hol 0.80 -3.64% -0.03 146948 0.83 0.75 0.83 600 0.70 0.80 13000 -13.98% -24.55%
DuPont de Nemours 76.49 -0.33% -0.25 2356049 77.92 75.56 78.73 200 73.29 77.49 100 -3.40% -5.31%
Dycom Industries 83.24 0.28% 0.23 301043 85.00 81.83 89.89 200 75.00 109.10 100 -0.51% -11.22%
Dynex Capital 15.72 -1.44% -0.23 847719 16.11 15.63 16.14 100 15.66 16.60 100 -4.15% -5.92%
E.W. Scripps 19.44 -1.07% -0.21 189496 19.88 19.32 20.07 100 18.89 20.32 100 -3.58% 1.55%
Eagle Materials 141.29 -1.07% -1.53 449837 150.00 140.05 150.28 100 139.24 178.00 100 -4.78% -15.12%
EastGroup Properties 190.86 -2.09% -4.08 227028 195.82 190.78 197.66 100 186.51 234.10 100 -5.11% -16.23%
Eastman Chemical 118.54 -0.48% -0.57 1582258 121.00 117.79 122.50 100 107.00 125.00 100 -2.97% -1.96%
Eaton Corporation 155.42 -1.78% -2.82 1679328 160.41 154.26 161.00 100 150.00 160.22 100 -3.15% -8.44%
Ecolab 183.52 -0.93% -1.73 2194709 188.36 181.54 190.19 100 179.36 189.27 100 -13.91% -21.77%
Ecopetrol ADR 14.61 -0.75% -0.11 644234 14.86 14.51 14.96 100 14.30 17.82 1000 0.41% 13.34%
Edgewell Personal Ca 46.35 -2.07% -0.98 638529 47.18 46.04 47.73 200 46.38 55.80 100 -2.59% 1.40%
Edison International 61.50 -0.98% -0.61 1790302 62.63 61.23 62.99 300 60.50 63.00 200 -2.97% -9.89%
Edwards Lifesciences 101.96 -6.14% -6.67 6876116 100.00 99.62 106.04 1000 102.00 128.18 100 -11.77% -21.30%
Eldorado Gold 8.62 -3.47% -0.31 2718859 8.70 8.58 8.94 300 8.56 15.00 100 -9.26% -7.81%
Eli Lilly & Co 236.72 -0.48% -1.14 2178965 239.98 235.76 243.27 100 235.20 313.00 100 -2.93% -13.89%
Embotelladora Andina 12.88 -1.68% -0.22 13318 13.00 12.73 13.00 200 9.01 22.00 100 -2.13% -0.08%
EMBOTELL. ANDINA ADR 11.14 -1.59% -0.18 462 11.14 11.14 11.14 200 9.01 11.90 200 2.20% 6.30%
Embraer ADR 14.72 -1.67% -0.25 3171827 15.19 14.68 15.43 500 14.62 16.00 100 -0.40% -15.66%
Emcor Group 115.80 -0.47% -0.55 315242 117.55 115.62 119.36 200 114.00 117.11 100 -2.42% -8.67%
Emergent Biosolution 44.24 -1.95% -0.88 593722 45.58 44.06 45.73 100 42.20 53.00 100 -4.90% 1.77%
Emerson Electric 90.63 0.06% 0.05 2470713 91.43 89.94 92.74 100 90.00 98.00 100 -3.22% -2.52%
Employers 38.07 -0.91% -0.35 102603 38.49 37.96 39.13 100 0.00 4400.96 100 -2.53% -8.00%
Empr.Distrib. y Com. 4.62 -2.12% -0.10 9312 4.73 4.55 4.73 100 4.50 6.56 500 -5.33% -12.83%
Enbridge 41.19 -0.17% -0.07 4878007 41.59 40.94 41.84 200 40.05 42.91 100 -1.39% 5.40%
Encompass Health 61.56 -0.03% -0.02 1817324 60.58 60.37 61.77 100 58.41 61.55 100 -0.55% -5.67%
Endeavour Silver Co. 3.52 -7.61% -0.29 4161548 3.69 3.51 3.76 100 3.51 4.20 200 -21.25% -16.59%
Enel Americas 5.83 1.57% 0.09 491416 5.83 5.79 5.92 100 5.64 6.69 100 -0.85% 7.17%
Enerpac Tool Group 17.39 -3.01% -0.54 194403 17.84 17.21 18.28 100 16.85 20.70 100 -4.97% -14.25%
EnerSys 72.98 -0.42% -0.31 249376 74.26 72.34 74.89 100 72.00 103.99 100 -3.77% -7.69%
ENI ADR 30.74 2.06% 0.62 622416 30.80 30.43 30.95 700 30.00 31.42 100 3.02% 11.18%
ENNIS INC. DL 2,50 18.76 -0.48% -0.09 98674 18.82 18.65 18.98 100 18.51 21.00 800 -0.53% -3.94%
EnPro Industries 103.33 -3.36% -3.59 132569 106.52 102.75 107.91 100 97.95 108.83 100 -5.19% -6.12%
Entergy 109.59 2.15% 2.31 1688938 108.67 107.67 110.58 100 105.75 113.00 200 -0.36% -2.72%
Entravision Communic 5.59 -0.53% -0.03 306134 5.66 5.51 5.80 100 5.25 6.97 400 -1.06% -17.55%
Envestnet 68.85 -0.71% -0.49 268897 70.25 68.23 70.61 200 68.99 94.00 100 -5.36% -13.22%
Enzo Biochem 3.18 -3.64% -0.12 115767 3.31 3.16 3.31 100 3.00 5.48 200 -0.62% -0.93%
EOG Resources 109.75 2.06% 2.22 6218909 109.67 107.75 111.28 100 109.75 110.30 400 6.04% 23.55%
EPAM Systems 433.41 -0.49% -2.14 519561 446.07 431.89 454.00 100 220.00 499.10 400 -10.83% -35.16%
EPR Properties 42.56 -2.79% -1.22 462718 44.05 42.34 44.67 100 42.50 47.98 100 -5.19% -10.38%
EQT Corp 20.28 2.74% 0.54 12123341 20.18 19.20 20.34 900 20.40 20.70 100 -3.98% -7.02%
Equifax 224.92 -0.75% -1.69 627125 229.93 222.52 231.38 100 224.92 291.00 200 -1.63% -23.18%
Equinor ASA ADR 28.09 -1.27% -0.36 5476835 28.61 27.59 28.81 200 27.00 29.42 1400 -0.73% 8.05%
Equity Commonwealth 25.21 -1.14% -0.29 1063931 25.66 25.17 25.74 1000 25.00 27.93 300 -2.36% -2.66%
Equity Lifestyle Pro 73.58 -1.16% -0.86 1201608 75.06 73.39 75.74 500 57.07 91.98 100 -4.83% -15.08%
Equity Residential 86.67 -0.82% -0.72 2949823 88.02 86.53 89.11 100 85.50 90.00 300 -1.90% -4.23%
ESCO Technologies 77.74 -2.63% -2.10 101882 80.17 76.90 80.98 100 75.67 78.92 100 -6.97% -13.61%
Essential Utilities 47.20 -1.89% -0.91 1250923 48.45 47.14 48.92 100 46.85 53.00 100 -0.35% -10.39%
Essex Property Trust 320.75 -2.19% -7.19 284289 329.99 319.48 333.43 100 0.00 4294.67 100 -4.48% -8.94%
Estee Lauder 'A' 298.19 1.92% 5.62 2220899 298.14 294.24 304.89 100 290.07 369.45 100 -5.48% -20.97%
Ethan Allen Interior 23.76 -0.88% -0.21 334342 24.00 23.55 24.47 4800 24.50 26.00 500 -2.06% -9.62%
Evercore Partners 116.22 -1.10% -1.29 555026 118.86 115.29 120.36 100 110.79 121.54 100 -4.39% -14.45%
Everest Re Group 277.94 -1.36% -3.82 372853 284.02 276.67 289.93 200 185.00 280.85 100 -3.19% 1.47%
Everi Holdings 18.65 -1.43% -0.27 901522 19.24 18.35 19.91 200 18.21 19.89 100 -2.36% -12.65%
Eversource Energy 85.74 1.29% 1.09 1104879 85.32 84.97 86.79 100 81.49 90.00 1500 -1.07% -5.76%
Exelon 56.13 0.77% 0.43 11090332 56.10 55.61 57.15 100 55.61 56.40 500 -1.49% -2.82%
Express 2.90 -1.69% -0.05 1822124 2.99 2.88 3.09 900 2.89 2.94 100 0.00% -5.84%
Extra Space Storage 190.34 -1.40% -2.71 869259 195.00 189.90 196.37 100 117.38 223.00 200 -2.58% -16.05%
Exxon Mobil 75.12 1.28% 0.95 29174687 75.46 73.98 76.01 100 75.26 75.30 600 2.52% 22.77%
F.N.B. Corp. 12.94 -1.30% -0.17 3860637 13.22 12.79 13.48 300 12.97 16.17 100 -2.19% 6.68%
Fabrinet 105.40 -0.77% -0.82 176838 105.62 105.27 108.01 100 104.21 125.17 100 -4.31% -10.34%
FactSet Research Sys 406.84 -0.00% -0.02 264143 409.37 404.06 417.54 100 403.83 479.37 100 -4.41% -16.29%
Fair Isaac Co. 422.99 1.37% 5.70 298575 422.45 420.50 430.76 100 388.00 445.00 100 -4.90% -3.78%
Fang Holdings ADR A 3.90 -0.26% -0.01 627 3.90 3.90 3.90 100 3.03 5.10 100 -3.70% 2.36%
Federalricultural Mt 118.29 -3.08% -3.76 25831 122.94 117.42 123.58 100 105.29 131.00 200 -4.16% -4.55%
Federal Realty Inves 122.58 -0.82% -1.01 570043 124.15 121.79 126.28 200 115.69 130.00 200 -0.66% -10.08%
Federal Signal Co. 38.02 -1.07% -0.41 191557 38.75 37.59 39.13 100 37.61 60.00 600 -3.90% -11.33%
Federated Hermes B 32.03 -3.09% -1.02 877822 33.44 32.00 33.67 100 31.96 33.30 100 -7.63% -12.05%
Fedex Corp 241.93 -0.51% -1.23 1865993 245.25 239.68 247.64 500 242.01 284.00 300 -3.51% -6.46%
Ferro Corp 21.75 0.51% 0.11 859298 21.70 21.57 21.76 100 0.12 21.94 100 0.14% -0.37%
Fidelity National In 109.24 0.23% 0.25 4805513 109.94 108.33 111.39 100 107.02 140.00 100 -3.50% 0.08%
First Acceptance Co. 2.10 1.94% 0.04 200 2.10 2.10 2.10 500 0.79 0.90 200 -5.50% -4.63%
First American Finan 72.13 -0.80% -0.58 736241 73.25 72.09 74.22 100 61.49 91.54 200 -3.30% -7.80%
First BanCorp. 14.24 -4.24% -0.63 3196159 15.01 14.20 15.32 100 14.20 14.80 100 -6.75% 3.34%
First Commonwealth F 16.65 3.80% 0.61 1044243 16.76 16.48 17.41 100 10.53 16.83 100 1.52% 3.48%
First Horizon 17.12 -1.89% -0.33 4171648 17.61 16.94 17.86 100 16.95 17.84 200 -1.55% 4.84%
First Indust.Realty 59.00 -0.76% -0.45 1645886 59.48 58.67 60.15 100 48.25 75.00 300 -2.59% -10.88%
First Majestic Silve 9.55 -6.46% -0.66 7853045 9.94 9.54 10.09 100 9.59 9.67 100 -18.03% -14.04%
First Republic Bank 164.02 -1.97% -3.29 2189927 169.36 162.19 169.95 100 139.78 222.50 500 -4.63% -20.58%
Firstenergy 41.26 0.24% 0.10 4677245 41.45 40.68 41.70 400 40.25 42.02 400 -0.41% -0.79%
Five Star Senior Liv 2.94 2.44% 0.07 34844 2.91 2.90 2.98 100 2.74 3.24 100 -3.37% -2.71%
Flagstar Bancorp 45.52 -2.19% -1.02 612104 46.43 44.76 47.16 1000 45.55 56.00 100 -6.22% -5.05%
FleetCor Technologie 223.09 -0.32% -0.71 446874 226.38 221.96 228.48 100 221.60 506.40 100 -4.50% -0.34%
Flotek Industries 0.73 -12.04% -0.10 888420 0.82 0.68 0.83 200 0.70 0.76 1400 -21.50% -35.39%
Flowers Foods 28.11 0.50% 0.14 2028330 28.13 27.88 28.54 100 25.50 29.30 500 -0.85% 2.33%
Flowserve 32.20 0.28% 0.09 2500488 32.44 31.83 32.91 200 28.46 33.76 100 -1.32% 4.93%
Fluor Corp 20.66 -1.05% -0.22 1007680 21.11 20.46 21.51 100 20.30 21.70 300 -4.40% -16.59%
FMC Corp 108.09 0.69% 0.74 705037 108.83 106.93 110.62 100 99.00 113.75 100 -1.10% -1.64%
Foot Locker 44.49 -0.16% -0.07 2117378 45.17 44.21 46.16 400 39.73 56.48 300 3.13% 1.97%
Ford Motor 19.55 -1.81% -0.36 105674407 20.31 19.41 20.65 700 19.71 19.75 1000 -9.70% -5.87%
Forestar Group 17.97 -1.53% -0.28 74249 18.48 17.84 18.57 600 11.00 24.37 100 -3.54% -17.38%
Fortuna Silver Mines 3.28 -5.20% -0.18 4433834 3.37 3.27 3.45 1300 3.28 3.35 3000 -15.90% -15.90%
Fortune Brands Home 90.67 -1.60% -1.47 965089 92.90 89.30 93.96 200 79.28 107.50 100 -6.09% -15.18%
Franco-Nevada Co. 127.90 -1.32% -1.71 555497 127.50 127.25 130.31 100 125.03 135.00 100 -5.89% -6.28%
FRANKLIN COVEY CO. D 43.96 -1.46% -0.65 29885 45.11 43.61 45.47 100 43.34 50.80 200 -5.22% -5.18%
Franklin Resources 31.33 -1.29% -0.41 2432229 32.14 31.10 32.66 2500 30.40 31.48 400 -4.25% -6.45%
Freeport-McMoran 37.10 -3.46% -1.33 24525263 38.41 36.73 39.05 2000 37.11 37.34 2000 -14.10% -11.10%
Fresenius Medical Ca 33.54 0.36% 0.12 414794 33.59 33.36 33.99 100 31.22 37.22 100 -0.95% 2.96%
Fresh Del Monte Prod 27.40 -0.29% -0.08 96727 27.41 27.15 28.06 200 18.02 30.00 100 -4.15% -0.43%
Frontline 6.59 1.23% 0.08 1812498 6.63 6.51 6.79 300 6.47 6.92 100 -3.23% -6.79%
FTI Consulting 143.23 -0.26% -0.38 247834 144.01 142.20 147.28 100 118.64 144.46 100 -4.67% -6.64%
FutureFuel 7.50 -1.45% -0.11 103258 7.60 7.44 7.75 200 7.20 8.90 600 -2.60% -1.83%
Gallagher & , Arthur 149.33 -2.51% -3.85 1638201 154.35 147.32 155.18 200 120.00 152.95 100 -4.07% -11.99%
GAMCO INVS INC. A DL 22.08 -1.82% -0.41 2797 22.73 21.81 22.73 100 0.07 14028.93 100 -2.30% -11.61%
GameStop A 93.52 -9.43% -9.74 3669956 104.14 92.89 107.00 100 95.35 95.75 100 -8.91% -36.98%
Gap Inc. 17.47 -0.51% -0.09 11289578 17.86 17.30 18.21 100 17.00 17.80 300 5.47% -0.51%
Gartner 277.18 -0.59% -1.64 431946 281.98 276.81 287.23 100 196.45 550.00 100 -0.56% -17.09%
GATX 103.02 -0.65% -0.67 181351 104.93 101.96 105.21 100 102.11 124.45 100 5.39% -0.48%
Generac Holdings 256.99 -3.09% -8.20 1064421 268.00 255.51 271.50 200 250.00 276.00 100 -9.55% -26.97%
General Dynamics 208.80 1.89% 3.88 2402782 205.08 205.08 211.63 200 207.60 261.00 100 -0.09% 0.16%
General Electric 89.90 0.65% 0.58 7804627 90.00 88.07 91.77 100 89.76 90.04 100 -8.50% -4.84%
General Mills 68.35 0.81% 0.55 2608557 68.18 67.95 69.13 100 65.00 70.00 100 -0.19% 1.44%
General Motors 51.45 -1.72% -0.90 21357414 52.84 51.07 53.35 100 51.11 51.80 1000 -5.86% -12.25%
General Steel 0.00 - - - - - - 500 0.89 1.26 100 0.00% 0.00%
Genesco 62.77 1.18% 0.73 192356 62.59 62.02 64.98 100 53.33 73.34 100 8.54% -2.18%
Genesis Healthcare A 0.18 0.33% 0.00 25777 0.20 0.17 0.20 241600 0.42 0.42 24400 -5.26% 7.03%
Genie Energy 5.01 0.00% 0.00 16339 4.83 4.83 5.13 300 4.67 5.70 100 -5.11% -10.05%
Genpact 47.70 0.68% 0.32 1075638 47.81 47.48 48.67 100 47.42 65.99 100 -6.03% -10.14%
Genuine Parts 129.89 -1.62% -2.14 587628 133.79 129.35 134.94 100 120.00 145.00 100 -1.22% -7.35%
Genworth Financial ' 3.74 -2.35% -0.09 3571486 3.82 3.69 3.88 200 3.69 3.74 500 -9.22% -7.65%
GEO Group 7.06 -4.59% -0.34 1292416 7.47 7.01 7.47 100 6.99 7.77 5200 0.43% -8.90%
Getty Realty Co. 28.70 -0.66% -0.19 164795 29.01 28.45 29.36 100 28.00 35.00 200 -2.25% -10.56%
Gildan Activewear 38.81 0.08% 0.03 725936 39.18 38.53 39.73 200 35.00 41.50 15000 -1.50% -8.45%
GlassBridge Enterpri 3.67 - - - - - - 100 1.94 2.30 100 3.97% 0.00%
Glatfelter 17.02 -0.35% -0.06 181536 16.99 16.81 17.49 200 14.07 20.00 200 -3.95% -1.05%
GlaxoSmithKline ADR 45.74 3.60% 1.59 7916388 44.62 44.59 45.84 100 45.66 45.84 300 1.92% 3.72%
Global Brokerage A 0.00 0.00% 0.00 100 0.00 0.00 0.00 14900 0.30 0.62 100 -67.74% -67.74%
GLOBAL CORD BLOOD DL 3.90 -1.27% -0.05 22760 4.00 3.87 4.03 500 4.00 4.80 100 -7.36% -6.92%
GLOBAL INDUSTRIAL DL 33.78 -0.91% -0.31 31464 34.20 33.66 34.96 200 20.20 45.00 100 -4.09% -17.41%
Global Payments 141.03 0.39% 0.55 2578492 141.88 139.37 144.59 100 141.30 141.80 100 -2.64% 4.33%
Global Ship Lease 24.43 2.69% 0.64 825219 24.12 23.87 24.77 200 24.50 26.20 1500 -0.53% 6.63%
Globe Life 101.10 -1.52% -1.56 523687 103.55 100.20 104.34 100 100.34 106.50 100 -2.14% 7.87%
Gold Fields ADR 10.07 -6.33% -0.68 12801865 10.26 9.94 10.44 400 10.07 10.50 2000 -7.78% -8.37%
Goldman Sachs Group 341.03 -0.48% -1.65 2577150 345.67 337.72 348.77 200 341.40 342.89 200 -1.34% -10.42%
Goodyear Tire & Rubb 19.79 -5.63% -1.18 5483213 21.33 19.47 21.46 100 19.77 20.00 100 -8.97% -7.18%
Graco 69.82 -1.36% -0.96 520823 71.48 69.29 72.06 100 70.00 89.99 100 -3.10% -13.40%
GRAHAM HOLDINGS 570.68 -1.95% -11.32 40386 582.83 570.68 586.19 100 525.00 623.27 100 -4.34% -9.39%
Granite Construction 35.41 -1.39% -0.50 168460 35.73 35.11 36.67 100 31.87 38.80 100 -1.75% -7.21%
- - - - - - - - - - - 0.00% 0.00%
Graphic Packaging 18.20 -0.76% -0.14 4288056 18.56 17.99 18.88 300 17.99 20.39 900 -5.46% -5.95%
Gray Television 20.17 -1.22% -0.25 700103 20.54 20.05 20.55 100 19.00 22.00 100 -3.03% 0.05%
GRAY TELEVISION A DL 18.81 -3.14% -0.61 715 19.48 18.75 19.48 100 18.35 4294.67 100 -10.64% 2.28%
Green Dot Co. 29.28 -3.53% -1.07 482531 30.52 29.05 30.83 100 28.57 51.25 100 -8.28% -16.25%
Greenbrier Companies 38.03 -2.06% -0.80 335699 39.21 37.69 39.46 100 36.96 38.43 100 -5.55% -15.38%
Greenhill & 15.91 -0.25% -0.04 87407 16.13 15.79 16.27 100 5.96 22.72 100 -8.09% -11.27%
Greif 58.00 -2.14% -1.27 311706 59.78 57.41 61.41 100 55.00 63.00 100 -5.17% -3.93%
GREIF INC. CL.B 57.63 -2.72% -1.61 7182 60.40 57.58 60.40 100 0.08 9501.75 100 -4.59% -3.60%
Griffon Co. 21.71 -2.95% -0.66 184291 22.39 21.51 22.82 200 22.10 26.00 100 -6.32% -21.45%
Group 1 Automotive 166.62 -1.69% -2.86 126964 169.83 165.35 173.04 100 162.00 199.80 1000 -2.92% -14.65%
Grupo Aerop.del Paci 130.16 -0.50% -0.66 40985 131.90 129.78 132.92 100 0.11 149.58 200 -6.56% -5.32%
Grupo Aerop.del Sure 193.26 -0.75% -1.47 55516 196.84 191.44 198.69 100 156.79 194.77 100 -2.84% -6.26%
Grupo Televisa B. de 9.73 1.99% 0.19 1494980 9.59 9.59 9.86 200 9.60 10.47 200 -3.28% 3.84%
GRUPO TMM S.A.B. A A 0.68 - - - - - - 2800 1.36 1.46 100 0.00% 0.00%
Guess? 21.18 0.00% 0.00 697683 21.49 20.98 22.18 200 19.27 21.78 100 2.72% -10.56%
Guidewire Software 93.95 -1.55% -1.48 637649 96.48 93.62 97.41 100 72.36 225.00 100 -7.18% -17.25%
H & R Block 21.79 -0.50% -0.11 2251845 21.91 21.72 22.55 200 21.20 22.90 200 0.97% -7.51%
H.B. Fuller 71.12 -0.60% -0.43 406881 72.36 70.55 73.16 200 70.45 87.93 100 -5.38% -12.20%
Haemonetics Co. 43.77 -7.68% -3.64 946329 46.19 43.59 46.24 200 40.04 43.70 200 -6.10% -10.61%
Halliburton 30.83 0.10% 0.03 16950447 31.26 30.32 32.13 100 30.86 31.37 100 9.56% 34.81%
Hanesbrands 15.33 -1.60% -0.25 6471675 15.70 15.22 16.02 100 15.14 16.11 100 -2.36% -8.31%
Hanger 17.58 -0.90% -0.16 98851 17.62 17.40 17.92 1000 16.17 24.10 100 -0.95% -2.15%
Hanover Insurance Gr 132.66 -1.18% -1.58 147607 134.96 132.14 137.47 100 131.73 142.00 400 -0.91% 1.22%
Harley-Davidson 33.37 -1.97% -0.67 1898126 34.35 33.11 34.79 100 33.20 59.90 100 -2.77% -11.46%
Harmony Gold Mining 3.52 -5.12% -0.19 7266061 3.59 3.50 3.67 100 3.48 3.55 1000 -14.36% -14.36%
Harsco Co. 15.20 -2.12% -0.33 332120 15.49 15.06 16.11 100 13.75 16.25 200 -5.71% -9.04%
Hartford FS 69.87 -0.51% -0.36 1792393 70.55 69.45 71.85 200 68.70 87.34 100 -1.73% 1.20%
HAVERTY FURNITURE A 28.75 - - - - - - 100 0.00 4294.67 100 0.00% 0.00%
HAVERTY FURNITURE DL 28.33 -1.84% -0.53 156506 29.00 28.17 29.47 100 27.72 45.07 100 -2.66% -5.59%
Hawaiian Electric In 41.17 -0.75% -0.31 315229 41.64 41.03 42.25 100 40.27 42.68 1700 -2.83% -0.80%
HCA Holdings 228.85 -4.65% -11.15 3196917 220.50 220.50 232.01 100 220.00 239.99 100 -4.95% -10.93%
HDFC Bank ADR 64.78 -1.83% -1.21 2177152 66.04 64.29 66.04 200 63.00 65.73 500 -6.90% -0.45%
Healthcare Realty Tr 29.93 -2.06% -0.63 1519525 30.77 29.87 30.95 100 29.38 32.09 600 -0.33% -3.41%
Healthpeak Propertie 34.34 -1.01% -0.35 4517373 34.90 34.23 35.20 100 33.24 35.62 100 -1.75% -4.85%
Hecla Mining 4.69 -5.06% -0.25 7832553 4.83 4.69 4.91 9100 4.70 4.74 1000 -15.80% -10.15%
HEICO 135.21 -2.99% -4.17 484045 140.86 134.68 140.86 200 116.51 196.99 100 -8.33% -6.25%
HEICO CORP. A DL-,01 110.43 -3.11% -3.54 870504 115.42 109.91 115.42 500 90.11 114.30 100 -11.17% -14.08%
Helix Energy Solutio 3.55 -1.66% -0.06 1330897 3.69 3.43 3.80 6100 3.23 3.80 100 2.27% 15.71%
Helmerich&Payne 27.68 -2.09% -0.59 1517918 29.18 27.24 29.32 200 26.13 28.70 100 -0.25% 16.79%
Herbalife 43.62 0.55% 0.24 1423371 43.74 43.20 44.42 100 40.50 54.00 200 -3.62% 6.57%
Herc Holdings 154.47 1.06% 1.62 244324 155.43 151.59 159.59 300 151.92 155.70 300 -3.33% -2.36%
Hersha Hospitality A 8.39 -5.30% -0.47 240005 8.91 8.32 9.04 100 8.00 9.25 200 -4.63% -3.38%
Hershey 194.37 0.12% 0.24 1182016 195.67 192.25 197.72 100 194.30 205.63 100 -2.41% 0.47%
Hess Corp 89.68 2.21% 1.94 4969258 89.00 86.42 90.76 500 85.05 91.22 100 -3.83% 18.52%
Hexcel Co. 49.30 -4.03% -2.07 1424571 53.43 48.32 54.99 100 46.83 50.03 200 -10.09% -4.83%
hhgregg 0.00 - - - - - - 4400 0.22 0.24 17400 0.00% 199900.00%
Highwoods Properties 41.79 -2.18% -0.93 735090 42.99 41.65 43.39 100 14.40 49.97 100 -5.20% -6.28%
Hill International 2.00 0.00% 0.00 358572 1.99 1.95 2.02 100 1.50 2.24 100 2.04% 2.56%
Hillenbrand 45.38 -0.40% -0.18 267421 45.51 44.95 46.46 100 14.46 51.60 100 -2.28% -12.71%
Hilltop 33.93 -3.36% -1.18 513591 35.17 33.70 35.87 100 31.25 34.36 100 -3.28% -0.09%
HNI Co. 40.84 -0.75% -0.31 105626 41.29 40.51 42.11 100 39.52 41.32 100 0.64% -2.88%
HollyFrontier Co. 34.76 1.34% 0.46 1862706 35.21 33.88 35.39 100 34.76 37.50 200 -7.42% 4.64%
Home Depot 356.43 -0.24% -0.85 3944004 360.43 353.91 364.12 400 353.00 357.32 500 1.96% -14.12%
Honda Motor ADR 28.99 -1.26% -0.37 1554613 29.36 28.80 29.53 200 29.00 31.00 200 -1.41% 3.20%
Honeywell Internatio 200.65 0.00% 0.00 2755006 203.07 199.26 204.83 100 199.03 200.65 500 -3.96% -3.77%
Horace Mann Educator 37.15 -0.96% -0.36 380582 37.44 36.85 38.11 100 36.78 44.60 700 1.02% -3.07%
Hormel Foods 46.76 0.43% 0.20 1784171 46.74 46.62 47.54 300 46.56 52.68 1600 -4.42% -4.20%
Host Hotels & Resort 16.59 -2.70% -0.46 8322304 17.29 16.35 17.43 200 16.45 16.75 400 -1.73% -1.96%
Hovnanian Enterprise 94.29 -4.43% -4.37 48520 100.30 93.46 101.18 100 91.97 97.55 100 -4.10% -25.93%
Howard Hughes Co. 89.94 -0.10% -0.09 351340 90.55 89.65 93.04 100 18.83 134.99 100 -5.45% -11.63%
HP Inc 35.21 -0.06% -0.02 9649825 36.00 34.99 36.46 100 34.90 35.58 100 -2.49% -6.53%
HSBC ADR 35.75 1.97% 0.69 4901664 36.39 35.56 36.60 100 35.52 36.25 100 4.20% 18.57%
Huaneng Power Intern 21.04 0.19% 0.04 6655 20.85 20.85 21.15 100 13.11 22.04 500 -4.97% -20.33%
HUBBELL INC. DL-,01 182.75 -1.87% -3.49 226261 187.81 181.60 188.74 100 151.62 184.34 100 -5.83% -12.25%
HudBay Minerals 7.21 -2.44% -0.18 1148327 7.40 7.12 7.55 300 7.16 10.00 400 -8.31% 1.93%
Humana 383.05 1.58% 5.96 1335606 378.17 377.46 389.37 100 383.00 388.05 300 -0.20% -18.71%
Huntington Ingalls I 188.43 -1.82% -3.49 244079 191.22 187.60 194.24 100 157.00 205.00 100 -0.91% 2.77%
Huntsman Co. 35.49 0.82% 0.29 1489279 35.68 35.19 36.39 100 35.65 37.00 100 -2.58% 1.75%
Hyatt Hotels Co. 86.74 -4.00% -3.61 624922 91.20 85.93 92.05 100 85.00 100.00 100 -1.91% -9.55%
HyperDynamics Co. 0.00 - - - - - - - - - - 0.00% 0.00%
Iamgold Co. 2.45 -0.41% -0.01 8282922 2.41 2.40 2.50 100 2.33 2.99 400 -11.83% -21.41%
ICICI Bank ADR 20.88 0.05% 0.01 16188325 21.07 20.74 21.30 200 20.88 21.04 600 -2.93% 5.51%
Idacorp 106.60 -0.41% -0.44 235160 107.29 106.40 108.71 100 91.49 107.38 100 -2.99% -5.92%
IDEX 208.67 -1.42% -3.01 357088 213.24 207.16 215.34 200 202.73 209.81 100 -3.44% -11.70%
IDT Co. 35.03 -0.17% -0.06 177870 35.27 34.66 35.93 100 32.66 45.50 300 -2.45% -20.54%
Illinois Tool Works 230.57 -1.05% -2.45 1068645 234.82 228.52 235.25 100 223.78 236.70 100 -3.80% -5.58%
Imax Co. 15.93 -3.98% -0.66 907510 16.66 15.92 16.86 100 15.00 19.00 300 -6.38% -7.01%
INDEPENDENCE HLDG DL 56.84 0.02% 0.01 16467 56.77 0.00 56.90 100 0.12 57.15 600 0.14% 0.28%
INDS BACHOCO SAB ADR 40.97 -1.54% -0.64 4155 41.47 40.47 41.50 100 33.72 43.50 400 -3.89% -3.69%
ING Groep ADR 14.66 -0.54% -0.08 5692874 14.88 14.52 14.97 100 14.25 14.87 100 -0.81% 5.32%
Ingredion 94.57 0.44% 0.41 515000 94.93 94.12 97.66 300 75.33 115.00 100 -5.15% -2.14%
INNOVATE 3.71 -1.59% -0.06 247899 3.81 3.71 3.84 100 3.71 4.00 100 -2.37% 0.27%
Insperity 100.34 -0.73% -0.74 109190 101.70 99.53 103.96 100 97.00 105.72 100 -4.63% -14.42%
Integer Holdings 76.68 -1.93% -1.51 97733 78.20 76.41 79.97 100 75.28 88.78 100 -3.29% -8.65%
Intercontinental Exc 122.40 0.20% 0.25 3255194 123.42 121.53 125.21 100 119.50 124.72 100 -2.91% -10.69%
InterContinental Hot 63.45 -3.78% -2.49 189925 64.74 63.40 65.33 100 27.77 80.00 100 -4.97% -2.70%
IBM 132.52 -1.30% -1.74 5499566 133.66 132.08 134.75 200 132.04 132.75 100 1.30% -0.85%
International Flavor 131.96 -0.95% -1.27 1041719 134.98 130.95 136.01 100 127.90 151.00 100 -6.41% -12.41%
International Paper 46.39 -1.94% -0.92 5155407 47.45 45.93 48.45 400 45.85 48.48 200 -3.70% -1.26%
Interpublic Group of 33.67 -5.02% -1.78 7097643 34.51 33.48 35.00 100 33.47 37.10 300 -6.52% -10.09%
Intrepid Potash 37.28 -0.82% -0.31 43734 38.31 36.82 39.59 500 34.99 44.80 900 -7.94% -12.03%
Invacare 2.28 -6.56% -0.16 719503 2.49 2.27 2.49 100 2.27 3.97 200 -10.29% -10.29%
Invesco 21.58 1.41% 0.30 5890642 21.56 21.27 22.08 100 20.50 22.33 100 -4.68% -6.26%
Invesco Mortgage Cap 2.55 -1.16% -0.03 4303509 2.62 2.52 2.67 100 2.56 2.66 100 -2.67% -8.27%
ION Geophysical 0.51 -53.64% -0.59 8487813 1.08 0.49 1.10 5000 0.44 0.48 1400 -39.25% -42.05%
Iron Mountain 43.66 -1.40% -0.62 1635397 44.63 43.39 44.92 100 42.00 44.99 300 2.51% -16.57%
IRSA INV. Y REPR. AD 4.04 1.00% 0.04 52235 4.14 3.95 4.18 200 3.31 4.32 500 -3.58% -5.16%
Istar Inc 'A' 20.70 -1.90% -0.40 506881 21.29 20.50 21.59 100 18.00 24.42 100 -8.85% -19.86%
ITAU Corpbanca 3.50 7.36% 0.24 22480 3.43 3.35 3.50 100 2.72 3.68 3000 1.74% 20.69%
ITT Inc. 90.14 -2.51% -2.32 401286 93.01 89.17 94.23 100 88.90 110.86 100 -5.74% -11.79%
J.M. Smucker 138.99 1.17% 1.61 599614 138.12 137.67 140.63 300 135.00 148.30 100 -1.52% 2.33%
Jabil Circuit 58.22 -0.92% -0.54 1491959 59.63 57.81 60.72 100 58.22 60.00 100 -11.09% -17.24%
Jacobs Engineering G 126.50 0.65% 0.82 726457 127.47 125.38 129.00 300 123.00 134.18 100 -0.02% -9.14%
Jaguar Mining 3.15 -3.86% -0.13 53429 3.32 3.14 3.32 300 0.35 0.43 20000 -11.94% -7.35%
Jefferies Financial 34.86 -0.31% -0.11 1729309 35.36 34.62 35.86 100 33.00 36.00 200 -3.97% -10.15%
John Bean Technologi 131.60 -1.64% -2.20 116609 133.96 130.41 135.87 100 108.20 133.85 100 -5.36% -14.30%
Johnson & Johnson 170.59 1.31% 2.21 9068738 169.39 169.00 171.91 100 155.00 170.88 100 3.23% -0.28%
Johnson Controls Int 71.55 -1.31% -0.95 4010392 73.12 71.25 73.79 200 68.85 76.97 200 -1.64% -10.84%
Jones Lang Lasalle 237.48 -1.44% -3.48 221835 243.85 236.32 247.45 100 70.00 240.51 100 -0.95% -10.54%
JPMorgan Chase 145.31 -1.76% -2.61 17544523 149.42 144.13 150.38 100 143.51 145.91 600 -1.59% -8.23%
Juniper Networks 31.45 0.06% 0.02 8171671 31.74 30.94 32.11 100 31.00 32.81 100 -5.58% -11.93%
Just Energy Group 0.99 -2.19% -0.02 98906 0.94 0.94 1.01 700 0.00 0.00 500 -3.15% 15.54%
Kadant 201.31 -4.15% -8.71 23852 210.37 200.86 210.37 100 192.00 203.75 100 -0.51% -12.66%
KAMAN CORP.-COM. DL 40.02 -2.82% -1.16 118066 41.10 40.00 41.80 100 39.31 47.13 100 -4.03% -7.25%
- - - - - - - - - - - 0.00% 0.00%
Kar Auction Services 14.21 -3.07% -0.45 2184978 14.73 14.07 14.75 300 13.56 15.74 300 -3.86% -9.03%
KB Financial Group A 48.36 -1.89% -0.93 204595 48.58 48.01 48.99 100 46.46 54.00 100 -3.26% 4.77%
KB Home 39.90 -0.80% -0.32 2078203 40.76 39.43 41.28 100 40.00 48.91 100 -3.90% -10.80%
KBR Inc. 43.28 -1.23% -0.54 829226 44.21 42.82 44.91 100 41.59 43.67 100 -5.32% -9.11%
Kellogg 65.17 0.57% 0.37 1894920 65.06 64.96 65.98 100 51.00 81.46 300 -1.45% 1.16%
KEMPER CORP. DL-,10 58.28 -2.30% -1.37 267285 59.98 58.21 60.95 100 5.00 69.00 100 -1.90% -0.87%
Kennametal 33.78 -2.99% -1.04 583709 35.12 33.49 35.60 1000 33.29 34.64 100 -0.91% -3.04%
Kennedy-Wilson 21.76 -0.82% -0.18 315019 22.17 21.76 22.47 500 21.00 25.00 100 -2.29% -8.88%
Keurig Dr Pepper 37.60 0.51% 0.19 5413852 37.41 37.41 38.52 400 37.00 37.78 900 -1.34% 2.01%
Keycorp 24.94 -1.19% -0.30 9332379 25.39 24.75 25.79 1000 24.70 25.90 1100 -1.37% 9.12%
KID BRANDS INC. DL-, 0.00 - - - - - - 600 0.36 0.40 100 0.00% 0.00%
Kilroy Realty Co. 61.25 -2.31% -1.45 487941 63.26 60.89 64.06 100 32.46 74.00 200 -6.36% -7.84%
Kimberly-Clark 137.48 1.96% 2.64 2829300 134.95 134.92 138.94 100 137.16 139.88 100 -2.89% -3.81%
Kimco Realty 23.40 -2.62% -0.63 6971454 24.24 23.34 24.46 100 23.23 24.80 400 -1.10% -5.07%
Kinder Morgan 17.48 -0.23% -0.04 20242846 17.85 17.23 17.88 200 17.58 17.66 4300 0.29% 10.21%
Kingsway Financialrv 5.20 -0.57% -0.03 8923 5.26 5.20 5.30 100 0.00 6.38 100 -2.80% -5.11%
Kinross Gold Co. 5.31 -2.75% -0.15 17993088 5.37 5.31 5.50 100 5.27 5.36 400 -8.61% -8.61%
Kirby Co. 64.01 3.19% 1.98 738602 62.71 62.71 68.35 200 54.00 94.00 100 -5.89% 4.39%
Kirkland Lake Gold 36.85 -3.81% -1.46 2687111 37.78 36.79 38.50 100 36.78 36.95 400 -10.75% -12.16%
Kite Realty Group Tr 20.55 -1.82% -0.38 1383016 21.20 20.41 21.39 100 19.89 21.81 100 -0.19% -5.65%
Knight-Swift Transpo 54.54 0.72% 0.39 2156914 55.03 54.05 55.94 100 54.10 56.90 200 -5.56% -11.14%
Kohl's Corp 59.77 -0.81% -0.49 5040083 60.80 59.52 61.94 600 59.50 60.00 200 24.29% 21.02%
Koninklijke Philips 32.18 -0.06% -0.02 2971496 32.25 31.55 32.51 500 30.00 32.99 1000 -4.76% -12.67%
Koppers 29.65 0.17% 0.05 119179 29.56 29.21 30.21 100 27.91 42.96 100 -0.84% -5.27%
Korea Electric Power 8.34 -3.02% -0.26 241225 8.35 8.30 8.42 1000 8.27 12.50 200 -4.69% -8.75%
Korn Ferry Internati 63.80 -3.51% -2.32 598846 66.30 63.48 67.18 1000 63.50 82.00 300 -5.87% -15.75%
Kraton Perform.Polym 46.24 0.28% 0.13 398079 46.17 46.13 46.33 200 45.00 46.50 400 -0.43% -0.45%
Kroger 45.40 2.30% 1.02 6770468 44.54 44.53 45.55 100 44.95 51.00 100 -8.65% -1.94%
Kronos Worldwide 14.44 0.07% 0.01 113122 14.56 14.36 14.82 100 13.90 15.24 100 -3.09% -3.80%
KT Co. ADR 12.70 -1.01% -0.13 764191 12.85 12.60 12.85 100 10.01 13.55 100 -4.25% 2.07%
Kubota Co. ADR 106.00 -0.44% -0.47 39831 105.31 105.31 107.18 700 77.55 86.64 1200 -3.45% -5.12%
KYOCERA CORP. ADR/1 59.25 0.00% 0.00 59132 58.99 58.18 59.74 100 50.00 55.21 200 -0.15% -5.61%
L3Harris Technologie 216.27 -2.86% -6.36 2272373 222.62 213.82 224.12 100 210.00 222.34 100 -2.21% 4.40%
La-Z-Boy 33.71 1.32% 0.44 515779 33.37 33.09 34.05 100 33.13 44.98 500 2.56% -7.16%
Laboratory Co. of Am 265.73 -0.40% -1.07 789191 267.47 264.29 270.22 100 250.00 275.00 200 -1.92% -15.09%
Laredo Petroleum 67.17 -3.64% -2.54 685063 72.80 65.21 73.56 100 67.36 69.00 600 -0.33% 11.71%
Las Vegas Sands Co. 42.08 -4.62% -2.04 9593058 44.22 41.80 44.28 1000 42.15 42.49 500 -3.51% 11.80%
LATAM Airlines Group 0.41 -4.65% -0.02 283383 0.42 0.41 0.44 100 3.03 3.20 500 -4.65% -0.12%
Lazard 41.93 0.70% 0.29 673178 42.23 41.28 43.00 100 41.00 58.00 300 -0.94% -3.90%
LCI Industries 115.46 -2.38% -2.82 124266 119.44 115.06 120.67 100 112.92 190.43 100 -10.55% -24.12%
Lear Corp 167.30 -2.31% -3.95 632758 172.86 163.03 174.94 100 135.22 168.38 100 -4.24% -6.40%
Leggett & Platt 37.89 -1.48% -0.57 1423824 38.75 37.60 39.20 200 37.90 41.10 100 -3.64% -7.94%
Lennar 91.73 -1.52% -1.42 3356948 91.59 91.13 94.43 200 90.71 114.98 100 -4.06% -21.03%
LENNAR CORP. B DL-,1 77.19 -1.10% -0.86 129668 77.92 76.55 78.93 100 76.16 98.01 100 -3.09% -18.37%
Lennox International 272.45 -0.97% -2.68 244742 276.13 269.45 279.72 100 269.92 400.00 100 -5.38% -15.18%
Lentuo International 0.00 - - - - - - 1000 0.25 0.58 16500 0.00% 0.00%
LG Display ADR 8.07 -8.30% -0.73 1755526 8.34 8.03 8.38 500 7.99 8.23 600 -16.29% -20.10%
Life Storage, Inc 130.12 -1.25% -1.65 383305 132.19 129.71 133.99 100 0.12 135.00 800 -2.63% -15.05%
Lincoln National 68.42 -1.72% -1.20 1582323 70.43 67.48 71.98 100 67.85 69.80 200 -2.99% 0.23%
Lindsay 121.25 -2.61% -3.25 44926 124.91 120.28 127.03 100 120.33 139.55 100 -7.60% -20.23%
Lithia Motors 280.06 -0.87% -2.47 345829 283.96 279.00 286.74 100 270.00 304.18 100 -3.66% -5.69%
Live Nation Entertai 101.64 -2.95% -3.09 2034183 106.37 101.43 107.58 100 93.41 103.52 100 -9.61% -15.08%
Ll Flooring Holdings 13.69 -2.35% -0.33 245054 14.00 13.57 14.34 500 13.60 14.24 300 -8.67% -19.80%
Lloyds Banking Group 2.73 -1.44% -0.04 16134384 2.82 2.71 2.83 1000 2.62 2.75 600 -3.19% 7.06%
Lockheed Martin 389.08 -0.55% -2.16 2566244 389.39 384.74 395.60 100 386.00 394.83 100 3.72% 9.47%
Loews 58.27 -0.65% -0.38 558547 59.16 57.90 60.01 500 57.10 58.73 100 -1.39% 0.88%
Louisiana-Pacific 62.92 -2.40% -1.55 1243285 65.31 62.75 66.07 300 61.70 67.00 200 -4.57% -19.69%
Lowes Companies 225.93 -0.95% -2.17 3426116 230.66 223.95 233.17 100 209.34 231.00 100 0.89% -12.59%
LSB Industries 9.40 -4.67% -0.46 271536 10.03 9.34 10.25 100 9.20 10.72 100 -4.57% -14.93%
LTC Properties 35.06 -0.99% -0.35 263185 35.44 34.84 36.05 100 35.00 36.43 100 -1.31% 3.72%
Luby's 2.82 0.00% 0.00 2539 2.84 2.81 2.84 1500 2.80 2.95 10000 -0.70% -1.40%
Lumen Technologies 11.88 -1.16% -0.14 10882581 12.05 11.78 12.23 1900 11.90 12.20 100 -0.66% -4.22%
LXP Industrial Trust 14.05 -1.47% -0.21 2035812 14.25 13.99 14.51 200 12.38 18.83 100 0.86% -10.05%
Lyondellbasell Ind ' 95.85 3.03% 2.82 2979173 94.61 94.06 96.44 100 90.00 111.88 100 -0.44% 3.92%
M and T Bank 168.86 0.66% 1.10 1995824 170.10 167.40 173.68 100 104.77 190.00 100 1.51% 9.95%
M.D.C. 46.96 -0.09% -0.04 612564 47.28 46.13 48.04 100 46.25 54.00 100 -6.28% -15.82%
M/I Homes 50.38 -0.24% -0.12 502845 50.77 49.78 52.12 100 49.50 57.88 100 -5.68% -18.78%
Macerich 16.34 -4.89% -0.84 3201686 17.39 16.30 17.59 200 15.10 16.76 100 -2.39% -5.44%
Macy's Inc 25.67 -1.31% -0.34 12647900 26.28 25.48 27.20 100 25.43 25.80 1000 7.72% -1.95%
Magna International 78.77 -1.36% -1.09 1889223 81.02 78.16 83.15 100 75.25 97.20 100 -2.34% -2.68%
Magnachipmiconductor 17.10 -3.12% -0.55 437625 17.79 17.06 17.87 3300 17.10 17.91 100 -7.27% -18.45%
Mahanagar Telephone 0.76 - - - - - - 2800 0.89 1.07 4000 -3.29% -3.29%
Manitowoc Company 17.62 -2.06% -0.37 768805 18.32 17.40 18.81 100 17.00 19.16 100 -2.81% -3.23%
Manning & Napier 7.83 0.00% 0.00 6529 7.87 7.77 7.98 100 2.00 8.65 300 -0.63% -5.78%
ManpowerGroup 101.88 -0.88% -0.90 301308 103.67 100.81 105.62 1000 0.10 121.00 100 -3.70% 5.60%
Manulife Financial 20.43 0.49% 0.10 5688653 20.49 20.32 20.66 100 19.93 25.54 300 -0.20% 7.13%
MARATHON OIL 19.85 1.22% 0.24 22988205 20.10 19.39 20.58 11000 20.03 20.10 500 6.26% 20.89%
Marathon Petroleum 71.90 1.30% 0.92 9216685 72.63 70.54 73.28 200 72.02 72.60 300 -0.13% 12.36%
MARCUS CORP. DL 1 16.12 -3.12% -0.52 138121 16.65 15.99 16.75 100 15.50 20.00 300 -2.35% -6.83%
MARINE PRODUCTS DL-, 12.03 3.00% 0.35 12388 11.85 11.85 12.10 100 9.00 19.26 400 8.09% -3.76%
MarineMax 44.30 6.03% 2.52 1093918 47.85 42.80 47.99 200 42.00 47.10 300 -1.64% -24.97%
Markel 1186.53 -0.31% -3.69 42833 1199.85 1180.00 1224.55 10 1175.00 1250.00 20 -3.92% -3.85%
Marriott Internation 153.71 -3.16% -5.02 2184969 159.63 152.13 160.86 100 152.09 154.94 400 -1.91% -6.98%
Marriott Vacations W 156.45 -2.82% -4.54 287447 162.83 155.56 163.92 100 48.72 175.00 100 -3.49% -7.42%
Marsh & McLennan Cos 147.31 -4.34% -6.69 5038130 149.00 146.96 151.11 100 143.71 149.31 100 -6.88% -15.25%
Martin Marietta Mate 372.99 1.26% 4.63 524428 374.66 367.17 380.10 100 351.00 425.00 100 -4.72% -15.33%
Masco 61.56 -1.25% -0.78 2277777 62.93 61.26 63.57 200 60.50 76.95 100 -5.50% -12.33%
MasTec 83.64 -3.30% -2.85 998594 86.86 82.25 88.72 500 67.62 84.35 100 -7.18% -9.36%
MasterCard 350.53 1.70% 5.87 8417289 349.08 334.33 359.63 300 353.45 355.80 500 -3.70% -2.45%
Matador Resources 44.24 -1.23% -0.55 1494342 45.90 43.23 47.32 100 43.65 46.10 100 0.74% 21.32%
Materion Co. 80.89 -1.27% -1.04 94811 81.83 80.59 83.89 100 78.76 80.85 100 -4.28% -12.02%
MAUI LAND+PINEAPPLE 9.90 1.54% 0.15 10841 9.72 9.62 9.92 100 0.12 18.12 100 -0.20% -0.60%
Maximus 75.26 -0.25% -0.19 461324 76.05 74.96 76.85 100 19.98 105.00 200 -2.53% -5.54%