19.03.2019 10:42:36
NYSE COMPOSITE
12781.42
USD
65.6430
0.52%
18.03.2019 23:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.03.2019 12715.77 Volatilität in % -
Börse Letzter Handel 18.03.2019 / 23:00
Währung USD Aktualisierungsstand 19.03.2019 / 10:42
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 12.37% 12786.8 11169.5
1 Woche 1.75% 12786.8 12571.0
1 Monat 1.41% 12786.8 12336.5
3 Monate 11.12% 12786.8 10723.7
6 Monate -2.37% 13261.8 10723.7
1 Jahr -0.02% 13261.8 10723.7
3 Jahre 25.02% 19763.7 9918.7
14.99
13
SMI
12.37
12.67
SMI
-11.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.99,"chartHeight":24.035486976785,"year":2017,"ID_NOTATION":"8354115"},"2018":{"performance":-11.56,"chartHeight":22.588774426946,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":12.37,"chartHeight":22.965848891504,"year":2019,"ID_NOTATION":"8354115"}}
{"2017":{"performance":13,"chartHeight":23.242433643318,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.14792167836,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":12.67,"chartHeight":23.099270621971,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":19.691330110773,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":23.811908684826,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.88,"chartHeight":23.19079926594,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":26.745868457971,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":18.909505917108,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.09,"chartHeight":22.357668621675,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.023323489566,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":23.583005937805,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":7.84,"chartHeight":20.426704647441,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.263807439715,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.094410185869,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":10.4,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.03.2019 10:42:36
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
1511419 ONTARIO INC. 0.00 - - - - - - - - - - -71.43% -
3D Systems 11.32 0.62% 0.07 1341029 11.30 11.00 11.36 100 10.55 11.52 100 1.43% 11.31%
3M CO 208.49 0.20% 0.41 1843555 208.44 205.61 208.60 100 208.56 210.21 100 0.67% 9.42%
A.M. Castle & 0.11 - - - - - - 100 0.38 0.95 2000 -4.35% -56.35%
AAR Co. 35.14 2.78% 0.95 595228 34.09 33.97 35.45 100 33.53 36.70 100 4.15% -5.89%
Aarons 51.75 0.15% 0.08 418769 51.64 51.10 52.38 100 49.53 54.00 2000 -2.74% 23.07%
ABB ADR 19.61 1.76% 0.34 1700844 19.44 19.42 19.64 6500 19.66 19.68 7000 2.99% 3.16%
Abbott Laboratories 78.83 -1.29% -1.03 7671136 79.95 77.97 79.95 200 76.00 82.50 400 1.31% 8.99%
Abercrombie & Fitch 26.29 -0.38% -0.10 1841516 26.45 26.03 26.65 500 26.07 27.44 100 -1.31% 31.12%
ABM Industries 34.66 0.70% 0.24 455502 34.48 34.18 34.81 100 28.00 37.00 200 3.46% 7.94%
Acadia Realty Trust 27.15 -1.13% -0.31 597764 27.46 26.92 27.62 100 22.75 27.15 9600 -2.20% 14.27%
Accenture 166.43 0.02% 0.04 1592110 166.75 165.14 167.44 100 133.00 174.96 100 1.52% 18.03%
Acco Brands Co. 8.94 0.45% 0.04 470256 8.91 8.83 9.08 100 8.75 13.71 400 0.11% 31.86%
Acorn International 28.15 -1.37% -0.39 1343 28.00 28.00 28.77 200 25.20 34.99 100 -0.49% 28.54%
Actuant Co. 25.06 1.09% 0.27 220933 24.88 24.74 25.11 300 25.08 25.06 3500 2.33% 19.39%
Acuity Brands 130.74 -0.01% -0.01 352045 130.60 129.67 131.81 100 69.89 180.00 1000 0.22% 13.74%
Adecoagro 7.01 0.72% 0.05 447748 7.00 6.77 7.10 500 6.52 8.50 500 6.70% 0.72%
Adtalem Global Educa 48.83 -0.02% -0.01 415016 48.87 48.65 49.30 21800 48.83 48.85 3200 1.31% 3.19%
Advance Auto Parts 161.57 4.35% 6.73 2116059 155.22 155.08 162.95 500 159.00 172.72 100 3.93% 2.61%
Advanced Micro Devic 23.25 -0.17% -0.04 34731839 23.31 23.04 23.62 100 23.40 23.42 300 1.26% 25.95%
Advantest Co. ADR 22.13 2.36% 0.51 151 22.13 22.13 22.13 - - - - -2.60% 6.55%
Aecom Technology Co. 30.50 0.59% 0.18 662248 30.33 30.33 30.89 100 28.00 33.00 300 0.39% 15.09%
Aegean Marine Petrol 0.05 -4.81% -0.00 135316 0.05 0.05 0.05 100 0.65 0.69 100 17.30% 76.79%
AEGON ADR 5.38 1.51% 0.08 921051 5.36 5.34 5.39 15400 5.37 5.38 6700 5.70% 15.70%
AerCap 44.20 1.66% 0.72 985691 43.71 43.44 44.21 500 32.26 50.00 100 6.17% 11.62%
Aerojet Rocketdyne 34.25 1.27% 0.43 558922 33.65 33.60 34.37 200 33.33 50.00 100 2.30% -2.78%
AES Corp 18.15 -0.87% -0.16 6730461 18.32 18.05 18.36 100 14.12 18.48 800 1.00% 25.52%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Affiliated Managers 111.59 2.05% 2.24 416309 110.00 109.86 111.72 100 77.00 160.00 100 4.72% 14.52%
AFLAC 50.25 0.60% 0.30 2897579 50.11 49.95 50.42 100 49.39 51.41 100 2.40% 10.29%
AG Mortgage Investm. 17.71 0.74% 0.13 173306 17.60 17.59 17.72 800 17.26 18.00 500 0.62% 11.17%
AGCO Co. 67.68 1.65% 1.10 396037 66.78 66.45 67.74 100 66.19 69.56 100 1.47% 21.57%
Agilent Technologies 80.97 -0.16% -0.13 1617696 81.10 80.49 81.29 100 43.00 89.00 200 2.11% 20.03%
Agnico Eagle Mines 43.21 -1.14% -0.50 652755 43.98 43.06 44.12 100 40.00 43.62 500 -0.30% 6.96%
Agree Realty Co. 65.82 -0.06% -0.04 385527 66.06 65.52 66.42 200 65.00 65.83 2600 -1.32% 11.33%
AH BELO CORP. A DL-, 3.70 -1.33% -0.05 11054 3.70 3.70 3.75 2000 3.00 4.76 100 1.93% 9.79%
Air Lease Co. 34.10 0.77% 0.26 1082769 33.97 33.82 34.28 500 32.50 43.00 100 -1.98% 12.88%
Air Products & Chem 185.37 0.28% 0.52 871802 185.02 183.81 185.71 100 160.00 189.04 100 0.77% 15.82%
Aircastle 20.41 1.39% 0.28 270477 20.21 20.14 20.44 900 17.53 24.00 100 4.13% 18.39%
AK Steel Co. 2.75 0.73% 0.02 6217023 2.75 2.70 2.79 1000 2.70 2.88 400 - 22.22%
ALAMO GRP INC. DL-,1 99.09 0.76% 0.75 69564 98.33 97.78 99.51 200 99.21 99.22 1500 0.81% 28.16%
ALASKA AIR GROUP 55.81 0.09% 0.05 1351521 55.73 55.22 56.09 100 30.40 57.35 100 0.70% -8.28%
Albany International 73.74 1.54% 1.12 73901 72.52 72.52 73.81 500 73.71 73.74 700 1.08% 18.12%
Albemarle Co. 86.43 1.18% 1.01 759827 85.59 85.00 86.44 100 80.19 91.97 100 1.08% 12.14%
Alcoa 28.64 2.87% 0.80 3522157 28.00 27.93 28.86 100 28.10 29.37 100 4.07% 7.75%
Alexander & Baldwin 23.47 1.47% 0.34 323647 23.28 23.25 23.63 100 22.88 24.99 200 2.67% 27.69%
ALEXANDER'S INC. DL 358.22 -0.82% -2.96 4457 361.83 358.22 362.88 100 358.43 359.86 300 -1.48% 17.55%
Alexandria Real Est. 140.22 -0.21% -0.30 734337 140.82 139.39 141.86 100 110.00 140.25 5600 0.60% 21.68%
Alleghany Co. 621.53 0.23% 1.41 136108 620.42 619.04 626.74 400 621.87 622.30 100 1.47% -0.29%
Allegheny Technologi 26.01 2.12% 0.54 2031002 25.56 25.54 26.18 900 20.07 29.94 600 1.32% 19.48%
Allete 83.15 -0.34% -0.28 132876 83.41 82.69 83.82 100 70.00 83.15 4800 -0.38% 9.09%
Alliance Data System 171.78 -0.37% -0.63 504052 172.62 169.68 173.02 100 147.46 200.00 100 1.64% 14.46%
Alliant Energy Co. 47.10 -0.60% -0.28 1360634 47.32 46.86 47.44 200 45.92 48.40 100 0.88% 11.48%
Allstate Corp 95.02 0.19% 0.18 2247788 95.24 94.89 95.61 500 93.01 95.88 1200 0.97% 14.99%
Altria Group 57.30 0.97% 0.55 8272415 56.83 56.58 57.44 100 57.00 57.59 100 2.30% 16.02%
Alumina ADR 7.29 -0.27% -0.02 20612 7.57 7.29 7.57 - - - - 0.62% 13.10%
Aluminum Corp of Chi 9.93 3.87% 0.37 33447 9.91 9.81 9.93 500 7.75 10.30 200 0.40% 26.98%
AMBOW ED.HLDG A ADR 6.58 -1.11% -0.07 855 6.58 6.37 6.58 100 5.98 6.80 300 2.81% 21.18%
AMCOL INTERNATIONAL 45.74 - - - - - - 400 45.71 45.75 6700 0.02% 34.61%
Amdocs 54.02 -1.30% -0.71 1388804 55.84 53.76 55.84 100 50.03 58.00 300 -1.66% -7.78%
Amer. Eagle Outfitte 20.75 -0.14% -0.03 5807027 20.83 20.53 20.94 5000 20.54 20.91 300 -1.47% 7.35%
Amer. Equity Inv. Li 30.33 0.10% 0.03 466991 30.34 30.21 30.88 100 27.00 30.34 7400 0.66% 8.55%
Ameren Corp 72.51 -0.73% -0.53 1611388 73.07 72.24 73.11 100 64.50 72.54 23900 -0.08% 11.16%
Ameresco 17.30 0.35% 0.06 186182 17.27 17.04 17.53 500 14.03 18.70 3600 7.12% 22.70%
AMERICAN ASSETS TR. 45.67 -0.04% -0.02 167492 45.77 45.38 46.02 100 33.47 46.26 100 0.22% 13.69%
American Axle & Mfg 14.35 1.92% 0.27 1293519 14.11 14.08 14.47 100 13.09 15.00 1600 -2.45% 29.28%
American Campus Comm 46.19 -0.79% -0.37 752802 46.49 45.92 46.71 100 38.00 49.89 500 0.48% 11.60%
American Electric Po 83.48 -0.39% -0.33 3371871 83.80 83.05 83.86 100 66.17 85.00 100 1.07% 11.69%
American Express 113.55 0.03% 0.03 2918271 113.75 113.16 114.25 100 104.00 115.69 100 3.64% 19.13%
American Financial G 97.88 0.48% 0.47 508218 97.17 97.17 98.75 100 95.00 101.25 100 1.85% 8.12%
AIG 44.28 0.55% 0.24 4745212 44.27 44.19 44.68 100 43.51 45.29 100 3.41% 12.36%
AMERICAN ORIE. DL-,0 5.00 - - - - - - - - - - - -
AMERICAN REALTY INVE 12.90 - - - - - - 400 12.85 13.40 600 - -
American States Wate 71.29 0.52% 0.37 177261 71.13 70.62 71.65 400 63.75 143.50 300 -0.45% 6.34%
American Tower 188.89 -0.04% -0.08 1556172 189.11 187.50 189.48 100 181.52 188.89 11700 2.01% 19.41%
American Vanguard Co 18.18 -0.22% -0.04 101948 18.22 18.09 18.60 1000 18.16 25.55 100 -4.37% 19.68%
American Water Works 105.13 -0.64% -0.68 1569791 105.81 104.48 105.95 300 88.50 111.40 600 1.06% 15.82%
Ameriprise Financial 130.36 1.02% 1.31 1241538 129.73 129.41 131.45 100 91.00 175.01 100 4.82% 24.90%
AmerisourceBergen Co 80.39 0.26% 0.21 830051 80.49 80.20 81.30 100 69.21 95.00 100 3.13% 8.05%
AMETEK 81.76 1.18% 0.95 929513 80.80 80.80 81.76 600 58.42 87.54 100 2.09% 20.77%
AMN Healthcarervices 46.25 -0.62% -0.29 559822 46.73 46.16 46.85 100 46.25 48.68 100 -0.58% -18.37%
AMPCO-PITTSBGH DL 1 3.91 -0.76% -0.03 49421 3.94 3.86 3.96 100 3.03 6.78 100 3.17% 26.13%
Amphenol 'A' 95.43 0.01% 0.01 817184 95.25 95.04 95.67 200 60.00 96.00 200 1.55% 17.79%
AMREP CORP. DL -,10 5.16 -6.52% -0.36 6187 5.52 5.01 5.54 4100 5.05 8.50 600 -7.86% -13.28%
América Móvil B. de C.V. 15.07 3.57% 0.52 4035591 14.55 14.55 15.10 300 12.15 17.54 300 5.38% 5.75%
Anadarko Petroleum 45.09 1.21% 0.54 3499927 44.61 44.23 45.37 300 44.00 45.09 500 3.77% 2.85%
Analog Devices 109.15 -0.22% -0.24 2745885 109.28 108.43 110.37 200 104.00 140.00 100 1.37% 27.17%
Anglogold Ashanti AD 13.43 -1.25% -0.17 4354153 13.74 13.37 13.88 1800 13.79 13.83 500 4.84% 7.01%
Anheuser-Busch InBev 82.07 1.01% 0.82 680443 81.91 81.66 82.22 200 83.87 83.93 400 1.57% 24.71%
Anixter Internationa 57.13 1.47% 0.83 99805 56.55 56.19 57.26 100 47.80 61.00 100 1.37% 5.19%
Annaly Capital Manag 10.36 0.39% 0.04 10297890 10.33 10.32 10.37 100 10.32 10.38 100 0.58% 5.50%
Anthem Inc 308.23 1.73% 5.23 1091393 304.00 303.64 308.88 100 199.90 315.85 100 4.14% 17.36%
Anworth Mortgage Ass 4.15 1.22% 0.05 606510 4.11 4.11 4.15 500 4.10 4.18 100 0.73% 2.72%
AON 169.20 -0.47% -0.80 825856 170.00 168.81 170.72 100 139.00 179.13 100 2.73% 16.40%
Apache Corp 35.01 1.63% 0.56 2894019 34.61 34.50 35.12 100 31.00 113.01 100 6.90% 33.37%
Apartment Inv & Mgt 49.79 -1.95% -0.99 1238429 50.72 49.53 50.89 100 48.06 50.72 100 -0.08% 10.04%
Apollo Commercial Re 18.57 0.70% 0.13 1137950 18.44 18.39 18.62 800 17.71 18.80 100 1.98% 11.46%
Applied Industrial T 58.58 0.90% 0.52 148060 58.12 57.95 58.77 3700 58.54 58.58 600 1.14% 8.60%
AptarGroup 103.71 0.64% 0.66 132825 103.22 102.85 103.84 600 104.00 103.71 1700 1.66% 10.25%
Aptiv 81.00 -1.17% -0.96 1856279 81.75 80.52 81.97 1000 69.75 92.00 100 -1.91% 31.56%
Aqua America 36.00 0.11% 0.04 892743 35.97 35.77 36.25 100 36.25 37.00 100 0.53% 5.29%
Arbor Realty Trust 12.94 0.62% 0.08 838114 12.86 12.86 12.96 500 12.89 13.36 200 1.25% 28.50%
Arc Document Solutio 2.34 4.93% 0.11 104847 2.24 2.15 2.36 11000 2.05 2.75 500 2.63% 14.15%
ArcelorMittal ADR 22.34 3.52% 0.76 2529071 22.21 22.09 22.39 2600 22.27 22.30 3000 4.39% 8.08%
Archer Daniels Mid 42.48 -1.62% -0.70 4771231 43.20 42.34 43.27 100 42.31 45.00 100 -0.84% 3.69%
Archrock Inc 10.24 3.43% 0.34 798388 9.93 9.87 10.24 100 9.60 10.30 100 8.94% 36.72%
Arcos Dorados 8.39 1.57% 0.13 131953 8.28 8.22 8.40 5000 3.88 9.50 100 3.84% 6.20%
Arlington Asset Inve 8.38 1.82% 0.15 488009 8.19 8.19 8.38 100 5.13 8.57 600 3.46% 15.75%
Armour Residential 19.74 0.56% 0.11 717903 19.62 19.62 19.78 100 19.12 20.09 100 -0.25% -3.71%
Armstrong Wld Indust 73.28 1.44% 1.04 327777 72.71 72.46 73.50 4800 73.28 73.29 4300 -0.96% 25.89%
Arrow Electronics 78.32 -0.29% -0.23 851349 78.54 77.81 79.03 100 66.59 88.75 500 0.33% 13.59%
Asbury Automotive Gr 68.94 0.95% 0.65 120323 68.20 67.64 69.26 1800 68.94 74.99 100 1.94% 3.42%
Ashford Hospitality 4.80 2.13% 0.10 573618 4.73 4.70 4.84 100 4.39 5.20 400 2.78% 20.00%
Ashland LLC 79.03 0.93% 0.73 363561 78.23 77.97 79.17 100 79.05 86.25 100 0.03% 11.37%
Aspen Insurance 42.74 - - - - - - 100 42.65 42.90 100 0.49% 1.79%
Assurant 99.70 0.98% 0.97 778948 98.80 98.70 100.65 2500 97.33 99.00 1000 -1.11% 11.47%
Assured Guaranty 45.15 0.51% 0.23 665505 45.02 45.01 45.37 100 37.73 46.10 200 1.80% 17.95%
Astrazeneca ADR 42.58 0.16% 0.07 3076182 42.52 42.43 42.74 400 42.86 42.89 1700 0.92% 12.11%
AT&T Inc 30.80 0.42% 0.13 23325108 30.68 30.59 30.84 200 30.82 30.97 100 1.92% 7.92%
Atlantic Power Co. 2.60 -0.76% -0.02 603441 2.62 2.58 2.65 13500 2.58 3.75 1000 -3.70% 19.82%
Atmos Energy 102.00 0.48% 0.49 834139 101.46 101.39 102.17 100 82.00 102.00 4700 1.43% 10.01%
AU Optronics Co. ADR 3.69 0.55% 0.02 535967 3.69 3.69 3.72 1000 3.50 4.13 1000 - -6.35%
Autoliv 78.58 -0.11% -0.09 533657 78.55 77.78 78.93 100 78.51 78.66 100 0.49% 11.89%
Autonation 33.66 2.40% 0.79 1409809 33.04 32.92 33.77 200 26.25 61.55 100 -2.24% -5.71%
Autozone 975.59 1.39% 13.36 418941 961.84 961.84 984.73 100 975.59 999.00 100 3.78% 16.37%
Avalonbay Communitie 197.20 -0.89% -1.77 492094 199.14 195.88 199.75 100 1.01 197.20 3700 -0.12% 13.30%
Avery Dennison 111.60 1.26% 1.39 685957 110.21 109.94 111.65 4700 111.60 122.00 100 2.24% 24.23%
AVG Technologies NV 26.05 - - - - - - 100 25.05 25.15 1800 -4.23% 2.88%
Avista 41.47 0.05% 0.02 886817 41.50 41.27 41.57 100 37.00 41.47 3000 1.12% -2.38%
Aviva ADR 11.54 0.13% 0.01 43449 11.51 11.50 11.56 - - - - 4.29% 22.19%
Avnet 43.83 0.16% 0.07 618066 43.84 43.48 44.28 900 43.84 43.85 200 2.41% 21.41%
Avon Products 2.98 2.05% 0.06 4231928 2.90 2.90 3.00 400 2.78 3.04 100 9.56% 96.05%
AVX Co. 17.99 -0.72% -0.13 97272 18.19 17.89 18.31 300 15.68 18.70 200 0.17% 17.97%
Axis Capital 56.94 -0.73% -0.42 539132 57.36 56.79 57.39 100 51.20 65.00 100 2.30% 10.26%
AZZ 43.53 2.71% 1.15 93740 42.46 42.44 43.60 800 43.49 43.53 600 -1.05% 7.85%
B & G Foods 24.18 1.81% 0.43 721187 23.75 23.70 24.25 100 22.02 25.99 100 0.88% -16.36%
Badger Meter 57.14 0.88% 0.50 113735 56.86 56.03 57.21 300 57.14 57.17 3700 -1.50% 16.11%
Ball Corp 57.88 0.66% 0.38 2252164 57.52 57.24 57.88 100 35.00 58.26 200 4.10% 25.88%
Banco Bilbao Vizcaya 6.18 1.64% 0.10 1944802 6.21 6.14 6.21 15700 6.19 6.20 4600 5.46% 16.82%
Banco de Chile ADR 31.19 0.91% 0.28 51630 31.14 31.02 31.32 100 15.00 32.10 200 -0.16% 9.06%
Banco Latinoamerican 19.94 0.00% 0.00 93871 19.95 19.68 20.08 200 17.00 30.00 300 -0.65% 15.26%
Banco Macro 51.44 4.28% 2.11 380837 49.48 49.00 51.95 100 41.11 52.58 100 8.23% 16.33%
Banco Santander ADR 5.01 1.62% 0.08 6101637 5.02 4.97 5.04 5500 5.04 5.05 81000 7.51% 11.83%
BancorpSouth 30.24 1.27% 0.38 497406 29.95 29.95 30.50 100 30.05 36.55 1000 0.70% 15.68%
Bank of America 29.82 1.77% 0.52 58568603 29.38 29.33 29.96 400 30.07 30.15 2000 3.04% 21.02%
Bank of Hawaii Co. 82.54 0.77% 0.63 166816 82.32 82.13 82.87 100 64.00 82.90 300 0.73% 22.61%
Bank of Montreal 77.96 0.43% 0.33 328235 77.82 77.52 78.03 1000 67.44 89.15 400 1.54% 19.30%
Bank of New York Mel 53.98 1.62% 0.86 3345589 53.48 53.29 54.17 100 44.06 55.30 500 4.15% 14.68%
Bank of Nova Scotia 55.19 0.75% 0.41 571033 54.80 54.68 55.20 200 54.45 56.90 100 1.90% 10.67%
BANKUNITED 36.22 1.66% 0.59 849556 35.70 35.70 36.35 5400 36.21 37.50 100 2.75% 20.98%
Barclays ADR 8.77 0.00% 0.00 2673193 8.75 8.72 8.80 2000 8.85 8.86 7100 4.03% 16.31%
Barnes Group 55.31 0.51% 0.28 341350 55.12 55.07 55.95 7300 55.30 68.00 100 -2.14% 3.15%
Barrick Gold Co. 12.95 -0.38% -0.05 12457623 12.99 12.90 13.21 100 12.94 13.02 1400 -1.75% -4.36%
Basic Energy Service 4.90 6.75% 0.31 563827 4.60 4.47 4.92 1300 4.88 5.86 100 27.27% 27.60%
Baxter International 76.95 0.01% 0.01 1862176 77.14 76.50 77.14 100 55.00 82.00 200 2.44% 16.91%
Baytex Energy 1.74 3.57% 0.06 831620 1.69 1.68 1.74 100 1.62 1.76 900 1.75% -1.14%
BB & T Corp 50.48 1.00% 0.50 5047094 50.00 49.98 50.69 1000 50.51 52.45 800 1.12% 16.53%
BBVA Banco Francés ADR 11.26 5.53% 0.59 644727 10.78 10.67 11.33 100 9.87 12.25 100 4.26% -0.62%
BCE 44.38 0.48% 0.21 1509378 44.02 43.98 44.38 100 37.51 48.00 100 -0.20% 12.27%
Beazer Homes USA 11.55 0.43% 0.05 297309 11.52 11.47 11.74 100 6.19 15.85 100 -5.41% 21.84%
Becton Dickinson 244.67 -3.64% -9.25 1953432 249.25 242.04 249.25 100 205.50 255.00 300 -2.11% 8.59%
Belden 57.20 -1.72% -1.00 455159 58.29 57.09 58.60 600 57.20 62.75 300 -1.36% 36.94%
Belmond 24.90 0.00% 0.00 518093 24.90 24.88 24.91 300 24.88 24.93 500 0.08% -0.52%
Bemis Company 53.04 0.09% 0.05 680062 52.95 52.83 53.27 5000 21.20 53.07 2000 0.45% 15.56%
Benchmark Electronic 26.17 -0.38% -0.10 556050 26.30 25.94 26.37 200 26.02 29.50 200 -2.17% 23.56%
Berkley, W.R. Co. 84.06 0.50% 0.42 247328 83.77 83.67 84.41 100 67.45 84.06 3800 1.24% 13.73%
Berkshire Hathaway ' 309996.00 0.89% 2746.00 256 308140.00 308140.00 310393.79 2 290000.00 315000.00 1 2.21% 1.31%
Berkshire Hathaway ' 206.68 1.16% 2.37 3964622 204.67 204.67 206.95 100 206.77 207.99 100 2.27% 1.22%
Best Buy 70.24 0.88% 0.61 3535081 69.66 69.38 70.28 300 60.01 70.38 100 2.21% 32.63%
BHP Billiton ADR 53.02 1.73% 0.90 1555209 52.78 52.69 53.13 300 53.77 53.95 100 1.71% 9.79%
BHP Billiton ADR 46.77 2.41% 1.10 1266547 46.46 46.40 46.83 1800 47.50 47.54 700 2.41% 11.65%
BIG LOTS 34.44 -2.19% -0.77 1707491 35.20 34.39 35.55 100 28.00 39.00 100 -5.38% 19.09%
BIGLARI HLDGS CL. B 139.44 2.63% 3.57 2485 136.06 136.00 139.88 10 100.10 277.00 450 3.23% 22.77%
Bio-Rad Laboratories 313.67 1.08% 3.34 384725 310.17 308.44 313.80 100 293.40 314.80 100 1.75% 35.07%
BIO-RAD LABS INC. B 310.33 -0.54% -1.67 205 310.33 310.33 310.33 200 311.55 315.96 100 -312.90% 34.93%
Bitauto ADR 17.47 1.63% 0.28 1605906 17.27 16.94 18.09 900 17.00 18.10 300 -4.85% -29.47%
Black Hills 72.74 -0.38% -0.28 412532 73.01 72.38 73.26 100 47.00 72.74 3400 -0.68% 15.86%
Blackrock 440.48 1.60% 6.93 550707 436.00 435.94 440.75 100 365.00 513.00 100 2.89% 12.13%
BLACKSTONE MORTGAGE 34.96 0.60% 0.21 766907 34.85 34.74 35.01 300 33.00 36.00 100 2.31% 9.73%
BlueLinx Holdings 25.54 -4.20% -1.12 238692 26.73 25.04 28.24 300 21.25 30.00 300 -16.64% 3.36%
Blyth 5.99 - - - - - - 100 5.95 6.05 1000 -0.17% -
Boeing 372.28 -1.77% -6.71 13119208 370.00 367.20 373.07 100 369.25 370.99 100 -6.93% 15.44%
Bonanza Creek Energy 21.63 3.44% 0.72 237008 20.91 20.89 21.87 13800 21.63 39.82 100 -0.09% 4.64%
Booz Allen Hamilton 57.09 0.88% 0.50 1690154 56.75 56.45 57.12 500 54.25 60.34 100 3.39% 26.67%
BorgWarner 38.44 1.67% 0.63 1234051 37.98 37.71 38.45 400 35.80 45.00 100 -0.49% 10.65%
Boston Beer Company 312.60 1.95% 5.98 178597 304.96 304.96 314.01 100 240.00 400.00 200 -2.03% 29.80%
Boston Properties 132.89 0.11% 0.15 714604 133.06 132.26 133.81 100