20.09.2019 05:10:58
I:NYA
13111.25
USD
-8.0528
-0.06%
20.09.2019 00:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 19.09.2019 13119.31 Volatilität in % -
Börse Letzter Handel 20.09.2019 / 00:00
Währung USD Aktualisierungsstand 20.09.2019 / 05:10
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.27% 13255.1 11169.5
1 Woche -0.04% 13177.9 13024.9
1 Monat 3.34% 13177.9 12370.1
3 Monate 1.21% 13255.1 12325.9
6 Monate 2.75% 13255.1 12238.4
1 Jahr -0.08% 13261.8 10723.7
3 Jahre 24.11% 19763.7 10281.5
14.99
13
SMI
15.27
19.4
SMI
-11.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.99,"chartHeight":21.110567585446,"year":2017,"ID_NOTATION":"8354115"},"2018":{"performance":-11.56,"chartHeight":19.839907952479,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":15.27,"chartHeight":21.2010714961,"year":2019,"ID_NOTATION":"8354115"}}
{"2017":{"performance":13,"chartHeight":20.414022264304,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.452703326535,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.4,"chartHeight":22.371726849929,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.29505857536,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.914196917042,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":18.37,"chartHeight":22.104940396128,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":23.491118122915,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.608375900852,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.15,"chartHeight":21.47507488234,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.978192588699,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.713149735591,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":10.14,"chartHeight":19.198970714795,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":20.432795046975,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.040628623724,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":17.98,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 20.09.2019 05:10:58
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1511419 ONTARIO INC. 0.00 - - - - - - - - - - - -99.90%
3D Systems 8.34 -0.95% -0.08 865083 8.44 8.34 8.59 3000 8.18 9.46 1100 -1.77% -17.99%
3M CO 167.07 -0.22% -0.37 1631552 167.39 166.91 168.81 200 166.61 167.49 400 -2.06% -12.32%
AAR Co. 45.49 1.11% 0.50 224645 45.12 44.90 45.93 500 44.15 48.88 100 -0.20% 21.83%
Aarons 60.27 -0.38% -0.23 423978 60.66 60.20 61.27 100 56.00 74.00 100 -3.92% 43.33%
ABB ADR 20.18 -0.20% -0.04 782251 20.29 20.16 20.30 100 17.77 28.00 100 -0.25% 6.15%
Abbott Laboratories 83.23 -0.49% -0.41 3416654 83.83 83.10 84.25 400 82.00 84.19 100 -2.32% 15.07%
Abercrombie & Fitch 15.99 -0.93% -0.15 1791929 16.20 15.81 16.23 800 15.76 16.90 22500 -6.22% -20.25%
ABM Industries 36.26 0.11% 0.04 272286 36.40 36.16 36.79 300 32.00 36.43 100 -1.60% 12.92%
Acadia Realty Trust 28.65 0.70% 0.20 277380 28.61 28.57 28.87 300 28.15 33.34 100 -1.21% 20.58%
Accenture 194.67 0.28% 0.54 1578574 194.48 194.22 196.13 100 185.00 198.95 100 -0.43% 38.05%
Acco Brands Co. 9.58 0.10% 0.01 616204 9.65 9.54 9.68 200 9.54 12.28 100 -4.96% 41.30%
Acorn International 17.85 -3.41% -0.63 1196 18.70 17.76 18.70 100 5.00 22.45 100 -1.18% -18.52%
Actuant Co. 24.21 -1.59% -0.39 453740 24.71 24.13 24.86 1000 19.18 24.43 800 -6.88% 15.34%
Acuity Brands 134.87 0.56% 0.75 163441 134.47 133.09 135.97 100 110.00 237.32 100 -1.38% 17.33%
Adecoagro 6.21 0.00% 0.00 294185 6.23 6.13 6.25 100 6.19 6.81 100 5.43% -10.78%
Adtalem Global Educa 42.28 0.67% 0.28 502548 42.07 42.07 42.72 100 39.25 42.41 200 1.39% -10.65%
Advance Auto Parts 152.80 -0.60% -0.93 713468 153.73 152.31 154.56 4000 136.44 184.73 100 -1.55% -2.96%
Advanced Micro Devic 30.29 -0.43% -0.13 41930831 30.57 30.14 30.96 400 30.36 30.37 600 0.26% 64.08%
Advantest Co. ADR 42.90 - - - - - - - - - - - -
Aecom Technology Co. 37.87 -1.15% -0.44 1055961 38.34 37.74 38.43 100 30.00 45.00 100 -0.42% 42.91%
Aegean Marine Petrol 0.04 - - - - - - 100 0.65 0.69 100 -31.27% 42.86%
AEGON ADR 4.25 0.95% 0.04 954699 4.29 4.24 4.30 2000 3.80 4.49 500 1.19% -8.60%
AerCap 55.51 -0.04% -0.02 849604 55.59 55.48 55.86 100 43.00 59.00 100 -1.21% 40.23%
Aerojet Rocketdyne 52.04 0.76% 0.39 531182 51.65 51.17 52.43 900 50.05 54.00 200 2.56% 47.72%
AES Corp 15.95 -0.62% -0.10 4658542 16.07 15.91 16.11 500 14.14 17.81 100 1.79% 10.30%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Affiliated Managers 85.95 -0.99% -0.86 361770 86.62 85.78 87.55 500 1.00 95.60 100 -2.56% -11.79%
AFLAC 52.56 -0.10% -0.05 2463158 52.66 52.54 53.07 100 45.00 54.00 3000 2.12% 15.36%
AG Mortgage Investm. 15.60 0.00% 0.00 249293 15.64 15.60 15.75 400 15.45 15.88 100 -0.06% -2.07%
AGCO Co. 77.06 1.26% 0.96 453845 76.20 75.84 77.24 4000 74.00 80.90 1000 1.64% 38.42%
Agilent Technologies 78.07 0.64% 0.50 1779338 77.58 77.32 78.15 100 60.00 78.59 200 0.64% 15.73%
Agnico Eagle Mines 57.23 0.60% 0.34 1218702 57.59 56.97 57.65 100 55.00 59.89 100 1.13% 41.66%
Agree Realty Co. 72.95 0.21% 0.15 219281 73.34 72.95 73.78 100 70.62 75.00 200 1.32% 23.39%
AH BELO CORP. A DL-, 3.67 1.94% 0.07 6291 3.73 3.64 3.73 200 3.38 4.49 1700 2.80% 8.90%
Air Lease Co. 43.30 -0.37% -0.16 440570 43.50 43.07 43.63 100 41.65 74.50 600 -3.52% 43.33%
Air Products & Chem 222.28 0.30% 0.66 875916 222.69 221.86 224.19 100 190.00 230.00 100 0.73% 38.88%
Aircastle 22.99 -0.48% -0.11 255388 23.05 22.96 23.39 100 21.78 23.55 100 - 33.35%
AK Steel Co. 2.47 -1.98% -0.05 13089204 2.41 2.36 2.60 3000 2.44 2.60 30000 -12.41% 9.78%
ALAMO GRP INC. DL-,1 119.53 0.12% 0.14 100265 119.50 118.68 123.33 100 100.00 120.21 100 2.87% 54.59%
ALASKA AIR GROUP 64.58 -0.54% -0.35 605342 64.71 64.43 65.31 100 61.01 66.75 200 -1.67% 6.13%
Albany International 86.50 -1.00% -0.87 158403 87.83 86.48 88.18 100 68.40 86.84 100 -1.73% 38.56%
Albemarle Co. 68.29 1.32% 0.89 1239582 67.40 66.71 68.47 100 67.47 71.30 100 -1.43% -11.39%
Alcoa 21.94 1.25% 0.27 2994323 21.30 21.30 22.21 1000 21.33 22.01 10000 -2.75% -17.46%
Alexander & Baldwin 24.87 0.89% 0.22 298581 24.54 24.54 25.09 100 26.00 33.24 100 0.16% 35.31%
ALEXANDER'S INC. DL 341.71 -1.22% -4.21 48240 346.52 340.47 348.15 500 1.00 199999.99 100 -8.17% 12.13%
Alexandria Real Est. 154.04 0.67% 1.02 371473 153.76 153.33 154.87 100 129.00 154.18 500 0.43% 33.67%
Alleghany Co. 778.11 -0.57% -4.48 44296 783.45 775.73 790.02 100 351.93 2074.50 100 1.09% 24.83%
Allegheny Technologi 20.41 -2.02% -0.42 1498008 20.55 20.33 20.86 500 18.10 35.00 100 -4.85% -6.25%
Allete 87.14 0.40% 0.35 167967 87.57 86.78 87.59 100 42.50 87.37 100 -0.06% 14.33%
Alliance Data System 130.72 -0.15% -0.19 544552 131.65 130.71 134.47 100 100.00 145.00 100 -2.95% -12.90%
Alliant Energy Co. 53.11 0.30% 0.16 1149799 53.12 52.83 53.24 4100 53.10 53.12 6000 2.73% 25.70%
Allstate Corp 108.36 0.34% 0.37 1602037 108.16 108.12 109.10 100 100.95 110.00 300 1.67% 31.14%
Altria Group 40.12 -1.76% -0.72 22851253 40.86 39.30 41.04 100 39.70 40.24 2000 -9.76% -18.77%
Alumina ADR 6.55 -1.65% -0.11 11137 6.72 6.55 6.72 - - - - -3.68% 1.55%
Aluminum Corp of Chi 8.30 -2.70% -0.23 40095 8.38 8.30 8.47 100 8.30 9.99 200 -6.00% 6.14%
AMBOW ED.HLDG A ADR 2.10 -0.17% -0.00 4553 2.00 2.00 2.17 100 0.00 50.00 7600 0.48% -61.32%
Amdocs 66.71 0.36% 0.24 544639 66.46 66.46 66.98 2900 66.69 66.71 200 0.80% 13.88%
Amer. Eagle Outfitte 16.62 -0.42% -0.07 2999096 16.71 16.46 16.78 100 13.66 16.78 4400 -5.57% -14.02%
Amer. Equity Inv. Li 24.06 0.63% 0.15 386564 23.93 23.93 24.56 100 23.97 27.40 500 -0.70% -13.89%
Ameren Corp 78.66 0.23% 0.18 1552352 78.60 78.26 78.76 100 28.19 78.79 300 2.82% 20.59%
Ameresco 15.15 0.26% 0.04 62132 15.12 15.10 15.24 100 15.06 15.23 100 -0.33% 7.45%
AMERICAN ASSETS TR. 47.33 0.68% 0.32 816120 47.29 47.15 47.84 100 34.72 55.56 100 0.40% 17.82%
American Axle & Mfg 8.05 -0.37% -0.03 2961466 8.10 8.01 8.35 100 7.38 9.20 100 -6.50% -27.48%
American Campus Comm 46.94 0.09% 0.04 435103 47.07 46.86 47.33 100 45.00 48.03 500 -0.74% 13.41%
American Electric Po 93.18 0.17% 0.16 1264645 93.24 93.03 93.38 100 88.38 98.95 100 1.26% 24.67%
American Express 117.79 -0.80% -0.95 1994179 118.61 117.60 119.52 400 117.40 117.98 300 -1.03% 23.57%
American Financial G 108.69 -0.51% -0.56 304966 109.12 108.66 109.80 100 103.37 111.50 1000 2.24% 20.06%
AIG 57.89 0.42% 0.24 4705204 57.80 57.57 58.66 400 57.60 58.19 400 1.99% 46.89%
AMERICAN ORIE. DL-,0 5.00 - - - - - - - - - - - -
AMERICAN REALTY INVE 15.87 7.08% 1.05 18030 14.97 14.53 16.57 100 0.00 199999.99 100 20.96% 31.48%
American States Wate 91.79 1.02% 0.93 356526 91.37 91.13 92.42 400 63.75 100.00 700 1.10% 36.92%
American Tower 227.07 2.46% 5.46 2287095 220.54 220.00 229.36 100 213.41 235.00 100 3.76% 43.54%
American Vanguard Co 16.23 -0.31% -0.05 95652 16.29 16.09 16.57 300 16.15 23.55 100 -4.02% 6.85%
American Water Works 122.38 0.71% 0.86 1263036 122.29 120.77 122.71 100 100.00 125.00 1000 0.51% 34.82%
Ameriprise Financial 147.29 -0.17% -0.25 1221159 147.34 146.82 149.52 200 100.00 150.65 100 0.62% 41.12%
AmerisourceBergen Co 84.63 1.96% 1.63 1327099 83.25 82.85 85.20 100 68.00 91.00 300 -0.01% 13.75%
AMETEK 90.21 0.21% 0.19 1040394 90.01 89.73 90.80 1000 88.00 94.00 100 0.43% 33.25%
AMN Healthcarervices 56.34 1.75% 0.97 327475 55.81 55.63 56.97 100 50.00 64.52 100 0.79% -0.56%
AMPCO-PITTSBGH DL 1 4.00 -0.25% -0.01 21402 4.04 3.94 4.16 300 3.62 6.50 300 5.54% 29.03%
Amphenol 'A' 94.24 -0.04% -0.04 963096 94.33 94.07 95.43 100 91.58 98.93 100 0.31% 16.32%
AMREP CORP. DL -,10 5.92 1.37% 0.08 1667 5.92 5.88 5.96 100 0.00 6.32 100 6.86% -0.50%
América Móvil B. de C.V. 15.10 0.67% 0.10 1384928 15.00 14.90 15.18 100 12.89 15.35 100 4.21% 5.96%
Anadarko Petroleum 72.77 - - - - - - 300 72.78 74.52 100 -2.07% 65.99%
Analog Devices 115.88 -0.58% -0.68 1678707 116.10 115.07 116.84 200 115.54 116.22 100 -0.28% 35.01%
Anglogold Ashanti AD 19.66 2.93% 0.56 3520882 19.34 19.23 19.91 100 18.00 23.27 800 0.36% 56.65%
Anheuser-Busch InBev 94.98 -1.98% -1.92 867865 95.98 94.90 96.09 100 87.43 97.50 100 -2.55% 44.32%
Anixter Internationa 65.76 -1.70% -1.14 173722 67.12 65.69 67.36 100 51.75 77.67 100 -4.13% 21.08%
Annaly Capital Manag 8.83 1.03% 0.09 10330605 8.75 8.74 8.88 400 8.79 8.88 400 2.67% -10.08%
Anthem Inc 255.45 1.45% 3.66 1838513 252.58 251.00 257.23 100 247.61 273.50 100 2.94% -2.73%
Anworth Mortgage Ass 3.43 0.00% 0.00 1162178 3.44 3.38 3.48 400 3.23 3.50 1300 1.18% -15.10%
AON 194.22 0.06% 0.11 556384 193.94 193.42 195.65 100 177.84 194.30 100 2.35% 33.61%
Apache Corp 25.76 1.30% 0.33 5018648 25.86 25.41 26.11 100 20.00 25.95 1000 8.05% -1.87%
Apartment Inv & Mgt 51.50 -0.71% -0.37 1351317 51.94 51.47 52.10 100 51.11 54.25 100 0.76% 13.82%
Apollo Commercial Re 19.55 0.26% 0.05 1405952 19.55 19.54 19.76 1000 18.03 19.79 200 1.03% 17.35%
Applied Industrial T 54.86 -0.71% -0.39 306095 55.55 54.83 56.12 100 54.77 55.04 200 -2.95% 1.71%
AptarGroup 117.85 -0.38% -0.45 304304 118.33 117.64 118.95 100 117.53 137.72 100 -0.17% 25.28%
Aptiv 89.47 -0.04% -0.04 784788 89.60 89.05 90.24 100 59.60 96.15 100 -1.84% 45.31%
Aqua America 44.23 0.68% 0.30 770997 44.21 43.81 44.49 300 36.51 45.00 200 1.77% 29.37%
Arbor Realty Trust 13.08 1.32% 0.17 1136046 12.97 12.95 13.12 800 12.80 13.80 1000 2.43% 29.89%
Arc Document Solutio 1.30 -2.99% -0.04 424604 1.34 1.28 1.36 1100 1.28 2.75 900 -5.11% -36.59%
ArcelorMittal ADR 15.36 -4.60% -0.74 3708486 15.58 15.33 15.66 200 13.23 16.17 1000 -7.25% -25.69%
Archer Daniels Mid 40.90 -1.85% -0.77 2476119 41.75 40.77 41.79 100 39.00 45.00 100 -1.33% -0.17%
Archrock Inc 10.25 -0.68% -0.07 971532 10.42 10.25 10.53 500 7.56 13.00 600 -3.48% 36.85%
Arcos Dorados 6.60 0.00% 0.00 584129 6.58 6.54 6.66 600 6.00 8.35 1000 -3.51% -16.46%
Arlington Asset Inve 5.56 -0.36% -0.02 255133 5.60 5.53 5.64 200 5.50 7.46 800 0.18% -23.20%
Armour Residential 17.05 0.18% 0.03 397991 17.02 17.01 17.18 100 16.50 18.00 100 -1.22% -16.83%
Armstrong Wld Indust 98.16 1.07% 1.04 290392 97.13 96.67 98.76 100 98.00 98.42 300 3.49% 68.63%
Arrow Electronics 74.80 -0.90% -0.68 808420 75.78 74.65 76.14 100 67.95 81.61 100 -3.31% 8.48%
Asbury Automotive Gr 100.49 -0.47% -0.47 127490 101.30 100.33 101.74 100 100.07 110.00 1000 -1.29% 50.75%
Ashford Hospitality 3.16 0.96% 0.03 988394 3.15 3.08 3.18 500 3.00 3.34 200 -1.86% -21.00%
Ashland LLC 76.94 -1.18% -0.92 508039 78.28 76.81 78.50 100 76.78 84.00 100 -0.93% 8.43%
Assurant 126.23 -1.00% -1.27 580564 127.31 126.13 127.64 100 126.00 130.10 100 0.50% 41.13%
Assured Guaranty 45.39 0.20% 0.09 470883 45.20 45.20 45.56 100 38.32 55.25 200 0.18% 18.57%
Astrazeneca ADR 44.61 2.39% 1.04 4158074 44.63 44.43 44.85 400 42.11 45.77 100 3.99% 17.46%
AT&T Inc 37.15 1.06% 0.39 27257877 37.03 36.80 37.22 400 37.15 37.20 800 -3.20% 30.17%
Atlantic Power Co. 2.52 0.80% 0.02 296895 2.49 2.46 2.55 400 2.29 2.59 1000 3.70% 16.13%
Atmos Energy 112.28 0.43% 0.48 413322 112.40 111.74 112.66 600 112.60 113.00 100 2.60% 21.10%
AU Optronics Co. ADR 2.65 -1.49% -0.04 3422900 2.64 2.58 2.65 4000 2.00 2.87 100 -7.02% -32.74%
Autoliv 79.28 0.37% 0.29 671747 78.54 78.39 79.73 400 76.49 79.53 100 -0.13% 12.89%
Autonation 50.71 0.54% 0.27 544521 50.59 50.30 51.01 200 35.30 62.00 100 -1.40% 42.04%
Autozone 1157.79 -0.41% -4.74 261585 1168.06 1155.78 1180.49 100 1130.02 1200.00 100 2.54% 38.11%
Avalonbay Communitie 210.76 -0.26% -0.55 346980 211.83 210.20 212.43 100 210.36 248.97 100 0.59% 21.09%
Avery Dennison 114.07 -0.31% -0.35 497774 113.88 112.81 114.53 500 99.00 119.12 900 0.95% 26.98%
AVG Technologies NV 26.05 - - - - - - 100 25.05 25.15 1800 -4.23% 2.88%
Avista 47.60 0.08% 0.04 247945 47.78 47.48 48.38 100 25.59 55.00 100 -1.31% 12.05%
Aviva ADR 9.67 -0.62% -0.06 60095 9.69 9.65 9.92 - - - - 0.18% 2.44%
Avnet 43.41 -1.54% -0.68 883088 44.04 43.30 44.31 700 43.42 43.44 600 -3.06% 20.25%
Avon Products 4.73 -0.84% -0.04 3784337 4.78 4.64 4.83 100 4.69 4.99 600 3.05% 211.18%
AVX Co. 15.85 0.06% 0.01 181276 15.90 15.82 16.08 300 13.00 21.81 300 0.06% 3.93%
Axis Capital 65.06 0.35% 0.23 335860 64.66 64.66 65.23 100 4.39 65.08 300 1.90% 25.99%
AZZ 43.34 -1.19% -0.52 71885 43.99 43.26 44.41 100 43.15 43.46 100 -1.61% 7.38%
B & G Foods 18.98 -0.42% -0.08 932424 19.14 18.91 19.28 100 17.51 20.23 100 -3.06% -34.35%
Badger Meter 54.62 0.70% 0.38 161145 54.35 54.35 55.11 100 54.28 60.00 100 -1.37% 10.99%
Ball Corp 74.28 -0.31% -0.23 1792504 74.26 73.65 74.73 100 63.49 78.33 100 1.25% 61.55%
Banco Bilbao Vizcaya 5.24 0.77% 0.04 2104867 5.23 5.21 5.27 500 4.75 5.40 300 -0.19% -0.95%
Banco de Chile ADR 28.96 -0.14% -0.04 29640 28.90 28.90 29.19 100 28.81 29.03 100 0.49% 1.26%
Banco Latinoamerican 19.69 -0.56% -0.11 50796 19.81 19.67 20.09 100 19.64 23.95 100 -1.84% 13.82%
Banco Macro 24.35 0.41% 0.10 894183 23.20 22.89 24.86 100 22.91 28.97 3400 -0.61% -44.93%
Banco Santander ADR 4.02 0.75% 0.03 20716289 4.06 4.01 4.07 300 3.92 4.20 300 -1.95% -10.27%
BancorpSouth 29.59 -0.70% -0.21 295904 29.78 29.55 30.18 300 29.51 36.55 1000 -0.03% 13.20%
Bank of America 29.82 -0.60% -0.18 44107059 30.00 29.75 30.10 100 29.80 29.84 700 0.51% 21.02%
Bank of Hawaii Co. 86.14 -0.86% -0.75 123625 86.83 85.98 87.45 100 62.70 121.00 100 -0.51% 27.96%
Bank of Montreal 73.36 0.19% 0.14 336850 73.12 73.12 73.92 100 72.10 74.00 300 1.05% 12.26%
Bank of New York Mel 46.98 -0.04% -0.02 3258211 46.95 46.65 47.45 200 44.70 48.20 100 1.45% -0.19%
Bank of Nova Scotia 56.21 0.05% 0.03 615999 56.12 56.12 56.52 300 50.00 57.00 100 0.02% 12.71%
BANKUNITED 33.77 0.15% 0.05 849817 33.72 33.57 34.21 100 28.29 35.55 200 1.69% 12.79%
Barclays ADR 7.44 1.09% 0.08 3176922 7.45 7.42 7.52 100 7.12 7.85 2000 1.09% -1.33%
Barnes Group 54.81 -0.90% -0.50 390691 55.37 54.57 55.65 300 54.51 54.81 300 3.87% 2.22%
Barrick Gold Co. 18.30 3.74% 0.66 17663455 17.84 17.84 18.35 100 18.00 18.40 1900 6.83% 35.16%
Basic Energy Service 1.44 -9.43% -0.15 432661 1.63 1.42 1.66 300 1.30 2.65 100 -25.77% -62.50%
Baxter International 87.46 0.02% 0.02 1790195 87.38 87.14 88.18 200 70.00 88.00 100 -0.41% 32.88%
Baytex Energy 1.68 1.82% 0.03 1857044 1.68 1.66 1.71 500 1.50 1.75 1000 16.67% -4.55%
BB & T Corp 52.79 -0.60% -0.32 3190220 53.03 52.71 53.13 1000 52.47 54.04 300 - 21.86%
BBVA Banco Francés ADR 4.35 0.00% 0.00 577890 4.32 4.16 4.43 6000 4.00 6.20 1100 -0.23% -61.61%
BCE 48.05 -0.29% -0.14 619626 48.29 48.04 48.57 100 37.53 49.95 100 -1.27% 21.55%
Beazer Homes USA 14.01 -0.99% -0.14 407116 14.32 13.90 14.32 100 10.01 14.61 100 -0.99% 47.78%
Becton Dickinson 256.38 -0.44% -1.14 847759 257.54 256.06 259.07 100 140.00 265.00 100 -2.20% 13.78%
Belden 52.74 -0.55% -0.29 266358 53.16 52.72 53.57 100 44.96 53.03 100 -1.55% 26.26%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 28.83 -0.96% -0.28 256978 29.29 28.83 29.38 200 28.78 30.00 200 0.21% 36.12%
Berkley, W.R. Co. 72.01 0.13% 0.09 478969 71.93 71.75 72.61 100 70.14 72.01 100 1.05% 46.14%
Berkshire Hathaway ' 315000.00 -0.64% -2030.00 120 316400.00 313500.00 317100.00 1 298288.00 322000.00 1 -0.69% 2.94%
Berkshire Hathaway ' 209.22 -0.80% -1.68 2736437 210.78 208.90 211.44 900 209.26 209.50 500 -1.02% 2.47%
Best Buy 67.59 0.66% 0.44 1387124 67.60 67.43 68.00 400 67.30 67.89 300 -0.40% 27.62%
BHP Billiton ADR 51.35 0.31% 0.16 1207856 51.29 51.24 51.61 100 47.64 53.21 200 0.77% 6.34%
BHP Billiton ADR 44.84 0.58% 0.26 696995 44.83 44.73 45.03 100 41.28 46.49 200 0.76% 7.04%
BIG LOTS 22.94 3.15% 0.70 995155 22.46 22.08 23.15 100 20.70 24.24 100 -0.52% -20.68%
BIGLARI HLDGS CL. B 111.90 0.23% 0.26 15402 111.84 109.52 114.91 10 86.00 121.00 80 1.52% -1.48%
Bio-Rad Laboratories 339.73 0.41% 1.39 133318 338.98 337.68 343.98 100 339.19 394.36 100 1.14% 46.30%
BIO-RAD LABS INC. B 333.98 - - - - - - 100 0.00 199999.99 100 - -
Bitauto ADR 15.01 -0.27% -0.04 1164720 15.05 14.99 15.08 500 14.81 15.20 100 9.16% -39.40%
Black Hills 76.68 0.14% 0.11 359248 76.92 76.59 77.26 100 56.49 80.25 200 0.13% 22.14%
Blackrock 443.98 0.18% 0.82 521066 443.55 442.10 448.95 100 391.70 478.00 100 2.12% 13.02%
BLACKSTONE MORTGAGE 36.44 0.47% 0.17 748058 36.37 36.30 36.61 100 35.55 36.77 300 0.77% 14.38%
BlueLinx Holdings 31.42 -1.81% -0.58 86340 32.09 31.23 32.30 100 31.10 39.00 1200 -0.19% 27.15%
Boeing 384.44 -0.51% -1.97 3026629 386.14 382.90 388.52 100 382.56 384.79 200 2.35% 19.21%
Bonanza Creek Energy 23.89 -4.52% -1.13 146109 25.11 23.42 25.25 100 23.69 24.04 100 1.10% 15.58%
Booz Allen Hamilton 72.53 0.79% 0.57 1100876 72.10 72.04 73.06 100 67.41 89.71 100 2.81% 60.93%
BorgWarner 37.03 -1.44% -0.54 1506981 37.49 36.98 37.71 100 31.00 51.90 100 -5.63% 6.59%
Boston Beer Company 351.47 -1.84% -6.58 225688 355.70 348.30 360.99 500 251.47 367.50 200 -10.46% 45.94%
Boston Properties 130.03 -0.31% -0.41 770654 130.94 129.61 131.02 100 72.96 135.00 100 -2.55% 15.53%
Boston Scientific 43.06 0.37% 0.16 6475996 42.97 42.79 43.15 100 43.06 43.46 100 1.94% 21.84%
Box Ships 0.00 - - - - - - - - - - - -
Boyd Gaming Co. 26.38 -1.46% -0.39 1333530 26.87 26.11 27.15 1100 19.00 29.50 100 -1.24% 26.95%
BP ADR 38.69 0.26% 0.10 5845240 39.14 38.68 39.14 500 38.69 38.89 1000 2.71% 2.03%
Brady Co. 53.66 -1.52% -0.83 445540 54.25 53.51 54.68 500 47.15 53.81 100 -1.51% 23.47%
Brandywine Realty Tr 14.96