19.07.2019 07:46:13
I:NYA
13168.70
USD
48.7293
0.37%
19.07.2019 00:00
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 18.07.2019 13119.97 Volatilität in % -
Börse Letzter Handel 19.07.2019 / 00:00
Währung USD Aktualisierungsstand 19.07.2019 / 07:46
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 15.77% 13255.1 11169.5
1 Woche -0.23% 13255.1 13089.5
1 Monat 2.02% 13255.1 12908.4
3 Monate 1.90% 13255.1 12238.4
6 Monate 8.37% 13255.1 11926.8
1 Jahr 2.69% 13261.8 10723.7
3 Jahre 22.01% 19763.7 10281.5
14.99
13
SMI
15.77
18.75
SMI
-11.56
-10.68
SMI
2017
2018
2019
{"2017":{"performance":14.99,"chartHeight":21.731880123654,"year":2017,"ID_NOTATION":"8354115"},"2018":{"performance":-11.56,"chartHeight":20.423823260197,"year":2018,"ID_NOTATION":"8354115"},"2019":{"performance":15.77,"chartHeight":21.987247030207,"year":2019,"ID_NOTATION":"8354115"}}
{"2017":{"performance":13,"chartHeight":21.014834532223,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.025222678745,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.75,"chartHeight":22.858593834058,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":17.804075526155,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.529730001053,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":16.04,"chartHeight":22.072709169121,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.182493481119,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.09718285238,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":16.7,"chartHeight":22.27570510037,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":22.62504050348,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.322765729306,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.15,"chartHeight":16.353373983713,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.034159823262,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":22.689314115408,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":15.81,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 19.07.2019 07:46:13
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 8.77 -2.01% -0.18 1118074 8.92 8.76 8.96 200 8.63 9.46 1400 -3.09% -13.77%
3M CO 173.06 -0.92% -1.61 2223279 174.42 172.40 175.14 500 173.06 173.99 400 2.38% -9.17%
AAR Co. 41.87 0.44% 0.19 212832 41.87 41.43 42.20 100 24.84 48.00 100 -1.76% 12.13%
Aarons 63.58 0.68% 0.43 448475 62.98 62.56 63.79 100 61.23 66.00 100 2.61% 51.20%
ABB ADR 18.77 0.16% 0.03 3894794 18.65 18.57 18.79 700 18.50 19.00 300 0.32% -1.26%
Abbott Laboratories 87.76 2.33% 2.00 8311763 86.24 85.32 87.84 100 87.76 90.00 100 2.32% 21.33%
Abercrombie & Fitch 18.61 0.49% 0.09 2141651 18.52 18.28 18.85 100 10.00 18.90 200 7.20% -7.18%
ABM Industries 41.93 1.85% 0.76 343607 41.54 41.16 41.98 700 41.22 42.98 200 2.74% 30.58%
Acadia Realty Trust 27.00 -0.77% -0.21 526909 27.15 26.74 27.27 100 22.97 32.00 400 -2.35% 13.64%
Accenture 194.82 0.52% 1.01 1562376 193.69 193.19 195.64 100 191.10 197.98 100 0.08% 38.16%
Acco Brands Co. 7.88 2.74% 0.21 345934 7.65 7.62 7.93 100 7.84 10.40 400 3.96% 16.08%
Acorn International 18.41 -4.28% -0.82 1282 18.65 18.27 18.96 100 0.01 48.89 100 -8.63% -15.93%
Actuant Co. 22.14 -1.60% -0.36 380668 22.44 22.02 22.56 1000 19.18 22.12 5700 -0.14% 5.48%
Acuity Brands 130.82 -0.26% -0.34 244029 131.29 129.95 131.41 100 130.82 145.00 100 2.20% 13.81%
Adecoagro 6.73 -0.44% -0.03 207122 6.79 6.72 6.84 400 5.50 8.00 500 -3.99% -3.30%
Adtalem Global Educa 47.29 1.46% 0.68 377384 46.77 46.55 47.36 5700 47.29 50.00 1100 4.30% -0.06%
Advance Auto Parts 157.90 0.15% 0.23 1126864 154.75 152.33 158.09 500 152.50 167.23 100 1.03% 0.28%
Advanced Micro Devic 33.00 -1.79% -0.60 58610857 33.03 32.42 33.46 300 33.16 33.18 200 -0.18% 78.76%
Advantest Co. ADR 28.79 1.37% 0.39 3032 28.42 28.42 28.79 - - - - 3.49% 38.61%
Aecom Technology Co. 36.50 -1.19% -0.44 685841 36.84 36.33 36.88 100 30.00 39.00 200 -0.49% 37.74%
Aegean Marine Petrol 0.04 - - - - - - 100 0.65 0.69 100 -31.27% 42.86%
AEGON ADR 5.07 -0.20% -0.01 1076125 5.05 5.05 5.09 400 5.02 5.25 3900 -0.78% 9.03%
AerCap 50.32 -0.08% -0.04 548297 50.11 49.74 50.46 100 47.00 54.11 300 -0.30% 27.07%
Aerojet Rocketdyne 44.10 -1.83% -0.82 683623 44.31 43.76 44.55 100 32.00 45.55 200 -3.77% 25.18%
AES Corp 17.53 -0.68% -0.12 4948963 17.63 17.22 17.64 500 16.94 18.03 200 3.36% 21.23%
Aetna 212.70 - - - - - - 200 213.33 213.88 100 4.11% 17.91%
Affiliated Managers 87.92 3.04% 2.59 748065 85.21 85.06 88.07 100 77.00 145.10 100 -3.41% -9.77%
AFLAC 56.13 0.88% 0.49 2136536 55.79 55.53 56.21 100 52.00 57.00 100 -0.41% 23.20%
AG Mortgage Investm. 16.04 -0.43% -0.07 118727 16.08 16.00 16.13 100 15.75 16.05 100 1.45% 0.69%
AGCO Co. 75.45 -0.45% -0.34 520943 75.26 74.44 75.76 100 67.53 80.90 1000 0.12% 35.53%
Agilent Technologies 70.13 0.78% 0.54 2713000 70.01 69.66 70.61 100 69.00 70.15 100 -2.24% 3.96%
Agnico Eagle Mines 54.07 2.29% 1.21 2295738 52.65 52.21 54.20 100 44.00 55.00 100 4.12% 33.84%
Agree Realty Co. 64.93 0.28% 0.18 156664 64.48 63.91 65.21 100 12.74 68.25 700 -0.98% 9.83%
AH BELO CORP. A DL-, 3.67 3.97% 0.14 18079 3.54 3.54 3.75 1000 3.60 4.50 600 -0.54% 8.90%
Air Lease Co. 40.86 -0.05% -0.02 1157470 40.67 40.23 40.89 100 31.87 52.77 100 -1.61% 35.25%
Air Products & Chem 225.54 -0.39% -0.89 1205291 224.62 223.81 226.22 100 216.47 225.54 1600 -0.97% 40.92%
Aircastle 20.87 0.29% 0.06 124623 20.77 20.52 20.88 100 16.70 21.40 700 -2.11% 21.06%
AK Steel Co. 2.22 -2.63% -0.06 6645190 2.26 2.19 2.30 5000 2.21 2.28 10000 8.29% -1.33%
ALAMO GRP INC. DL-,1 97.93 0.13% 0.13 30880 97.59 97.40 98.59 700 97.93 97.94 200 2.36% 26.66%
ALASKA AIR GROUP 64.36 0.91% 0.58 1018779 63.75 63.34 64.42 300 63.10 65.00 100 1.66% 5.77%
Albany International 78.48 -0.28% -0.22 151882 78.61 77.99 79.44 1600 78.46 78.50 700 -2.50% 25.71%
Albemarle Co. 73.00 0.50% 0.36 741158 72.48 72.38 73.40 100 69.37 73.47 100 3.43% -5.28%
Alcoa 23.41 1.12% 0.26 10698368 22.90 22.52 24.63 100 23.05 23.25 200 4.04% -11.93%
Alexander & Baldwin 23.38 1.96% 0.45 294810 22.74 22.64 23.48 500 23.38 23.60 300 -0.30% 27.20%
ALEXANDER'S INC. DL 378.34 -0.06% -0.22 17970 378.50 372.81 381.62 200 376.05 378.31 100 -2.49% 24.15%
Alexandria Real Est. 143.85 0.60% 0.86 1282881 142.91 142.10 144.25 100 129.00 146.19 500 -0.96% 24.83%
Alleghany Co. 698.42 1.01% 6.98 64408 690.14 690.14 701.33 100 600.00 699.92 100 -0.69% 12.05%
Allegheny Technologi 24.45 0.00% 0.00 1219606 23.77 23.77 24.66 500 24.00 25.00 500 2.05% 12.31%
Allete 87.38 0.98% 0.85 154355 86.57 86.17 87.57 2000 87.35 87.40 800 0.45% 14.64%
Alliance Data System 158.00 4.82% 7.26 2772067 152.25 151.53 159.23 300 153.60 170.00 100 6.78% 5.28%
Alliant Energy Co. 50.85 1.15% 0.58 808695 50.27 49.94 50.88 500 46.00 51.18 100 1.11% 20.36%
Allstate Corp 103.20 0.25% 0.26 1205920 102.93 102.43 103.38 100 87.00 105.50 100 0.05% 24.89%
Altria Group 50.53 2.18% 1.08 9852494 50.04 49.73 51.12 100 49.75 51.75 100 2.58% 2.31%
Alumina ADR 6.18 0.28% 0.02 36405 6.15 6.15 6.21 - - - - -3.33% -4.23%
Aluminum Corp of Chi 8.25 1.10% 0.09 42720 8.31 8.25 8.33 1000 7.56 8.35 100 0.24% 5.50%
AMBOW ED.HLDG A ADR 2.76 3.76% 0.10 8150 2.85 2.70 2.86 300 2.45 6.34 200 -25.41% -49.17%
Amdocs 63.85 1.01% 0.64 690325 63.18 62.96 63.95 200 63.84 63.85 6200 1.70% 9.00%
Amer. Eagle Outfitte 17.90 -1.10% -0.20 3786666 18.00 17.88 18.19 1600 17.90 19.58 200 7.64% -7.40%
Amer. Equity Inv. Li 26.64 0.23% 0.06 260763 26.59 26.29 26.79 100 26.10 30.84 300 -2.38% -4.65%
Ameren Corp 77.16 0.55% 0.42 893381 76.80 76.12 77.20 200 71.53 78.00 200 0.63% 18.29%
Ameresco 14.26 -0.35% -0.05 75527 14.26 14.09 14.34 2500 14.26 14.80 200 -0.49% 1.13%
AMERICAN ASSETS TR. 46.50 0.13% 0.06 432616 46.41 45.87 46.59 500 46.49 46.50 2500 -2.33% 15.76%
American Axle & Mfg 11.65 0.00% 0.00 1401094 11.61 11.55 11.88 100 10.72 12.09 1000 7.18% 4.95%
American Campus Comm 48.45 -0.39% -0.19 758312 48.59 48.29 48.83 100 42.00 48.46 3000 -0.62% 17.06%
American Electric Po 91.76 0.81% 0.74 1338335 90.90 90.27 91.82 100 86.50 91.93 300 0.91% 22.77%
American Express 128.40 1.04% 1.32 3528386 126.69 126.66 129.09 100 128.00 138.00 100 0.88% 34.70%
American Financial G 104.68 0.78% 0.81 278474 103.82 103.82 104.81 100 100.00 110.00 1000 -0.35% 15.63%
AIG 55.60 0.42% 0.23 4175623 55.45 55.34 55.78 400 55.90 56.25 400 0.22% 41.08%
AMERICAN ORIE. DL-,0 5.00 - - - - - - - - - - - -
AMERICAN REALTY INVE 16.73 1.21% 0.20 1277 16.67 16.38 16.73 500 16.38 16.73 300 2.89% 38.61%
American States Wate 77.13 1.37% 1.04 178111 76.04 75.58 77.30 100 74.54 150.50 300 2.58% 15.05%
American Tower 208.66 -0.04% -0.08 1279565 208.65 205.01 209.41 400 204.68 210.20 100 -0.29% 31.90%
American Vanguard Co 14.63 1.67% 0.24 40550 14.36 14.36 14.64 500 14.63 23.55 100 2.24% -3.69%
American Water Works 117.25 1.00% 1.16 790825 116.35 115.83 117.33 100 107.00 119.07 100 -0.19% 29.17%
Ameriprise Financial 150.08 1.08% 1.61 697984 147.82 147.38 150.64 200 145.23 150.08 3800 -0.23% 43.80%
AmerisourceBergen Co 86.76 1.52% 1.30 1190890 85.48 84.55 87.00 100 68.00 114.00 100 -4.16% 16.61%
AMETEK 88.90 -0.43% -0.38 1630764 89.30 88.50 89.43 500 69.66 94.00 100 -0.77% 31.31%
AMN Healthcarervices 55.15 -0.04% -0.02 215173 54.98 54.45 55.79 100 50.00 56.20 100 2.09% -2.67%
AMPCO-PITTSBGH DL 1 3.57 -4.55% -0.17 17502 3.71 3.55 3.71 700 2.96 4.39 100 -10.30% 15.16%
Amphenol 'A' 96.46 -0.55% -0.53 2061878 96.98 95.97 97.04 100 93.93 96.45 4200 -0.45% 19.06%
AMREP CORP. DL -,10 5.77 -5.41% -0.33 6628 5.55 5.52 6.36 200 5.66 6.47 100 -9.06% -3.03%
América Móvil B. de C.V. 15.09 -1.95% -0.30 3997831 15.39 14.99 15.42 100 10.15 16.94 300 2.72% 5.89%
Anadarko Petroleum 72.97 -0.23% -0.17 7253004 73.00 72.76 73.15 200 67.99 79.73 100 1.38% 66.45%
Analog Devices 116.01 1.82% 2.07 2244956 114.00 113.25 116.25 100 115.00 116.99 400 1.83% 35.16%
Anglogold Ashanti AD 19.62 6.05% 1.12 6706075 18.66 18.31 19.63 500 17.60 20.16 100 8.76% 56.33%
Anheuser-Busch InBev 89.34 1.04% 0.92 2214243 88.87 88.42 90.38 100 89.24 90.90 500 -0.36% 35.75%
Anixter Internationa 57.23 0.40% 0.23 140959 56.68 56.01 57.39 100 57.22 77.67 100 0.21% 5.38%
Annaly Capital Manag 9.40 0.97% 0.09 12381209 9.29 9.26 9.44 100 9.36 9.45 1100 1.73% -4.28%
Anthem Inc 304.57 -0.04% -0.12 1324632 304.16 297.01 305.04 100 261.01 311.70 100 0.23% 15.97%
Anworth Mortgage Ass 3.88 -1.02% -0.04 557291 3.89 3.85 3.91 100 3.82 3.89 200 0.78% -3.96%
AON 197.04 1.17% 2.28 660938 195.23 194.10 197.44 100 152.69 199.87 100 0.20% 35.55%
Apache Corp 23.55 -3.80% -0.93 9291451 24.35 23.29 24.50 1000 23.65 28.80 100 -11.93% -10.29%
Apartment Inv & Mgt 51.03 0.06% 0.03 922860 51.02 50.41 51.12 500 51.01 54.25 100 -1.12% 12.78%
Apollo Commercial Re 18.64 -0.11% -0.02 570755 18.63 18.52 18.68 200 18.60 18.67 1000 -0.11% 11.88%
Applied Industrial T 57.25 -0.49% -0.28 81526 57.44 56.87 57.68 600 57.26 57.28 100 -1.68% 6.14%
AptarGroup 124.36 0.67% 0.83 185306 123.15 123.03 124.45 2100 124.36 124.39 600 0.27% 32.20%
Aptiv 78.65 0.37% 0.29 918528 77.97 77.71 78.67 400 78.50 123.38 100 1.20% 27.74%
Aqua America 41.95 0.89% 0.37 1048089 41.51 41.28 41.98 200 37.70 43.00 1000 1.85% 22.70%
Arbor Realty Trust 12.13 -0.16% -0.02 830967 12.10 12.07 12.17 1700 12.07 12.40 49900 -1.70% 20.46%
Arc Document Solutio 1.87 1.08% 0.02 27742 1.87 1.87 1.91 4000 1.68 2.75 1000 -6.03% -8.78%
ArcelorMittal ADR 16.58 -1.84% -0.31 1517317 16.55 16.42 16.72 100 16.00 17.13 1000 1.84% -19.79%
Archer Daniels Mid 40.16 -0.37% -0.15 3756932 40.12 39.63 40.42 100 39.50 40.54 1000 -3.76% -1.98%
Archrock Inc 10.11 -0.98% -0.10 566040 10.19 10.02 10.24 800 7.56 10.97 300 -6.04% 34.98%
Arcos Dorados 8.08 0.75% 0.06 470293 8.02 7.98 8.22 500 7.40 8.50 100 1.89% 2.28%
Arlington Asset Inve 6.56 -1.06% -0.07 512038 6.62 6.55 6.66 100 6.37 8.20 800 1.55% -9.39%
Armour Residential 18.60 -0.48% -0.09 397047 18.67 18.56 18.69 100 17.50 18.79 35900 -1.27% -9.27%
Armstrong Wld Indust 98.65 -0.10% -0.10 246908 98.75 98.14 99.12 400 98.66 98.67 2400 1.01% 69.47%
Arrow Electronics 67.25 0.58% 0.39 696551 67.07 66.47 67.83 100 67.24 72.99 200 -0.07% -2.47%
Asbury Automotive Gr 84.15 -0.07% -0.06 83380 84.35 83.51 84.78 1200 84.13 84.14 100 -0.01% 26.24%
Ashford Hospitality 2.47 -4.63% -0.12 2538773 2.59 2.46 2.59 9700 2.40 3.00 200 - -38.25%
Ashland LLC 75.50 -2.79% -2.17 1609009 74.32 73.89 76.20 100 72.59 75.51 1500 -1.19% 6.40%
Assurant 111.98 0.25% 0.28 351138 111.53 111.34 112.42 700 111.99 130.10 100 1.71% 25.20%
Assured Guaranty 43.75 0.32% 0.14 334890 43.45 43.32 43.79 100 43.00 45.69 100 1.63% 14.29%
Astrazeneca ADR 40.73 0.97% 0.39 2783903 40.29 40.23 40.74 200 36.36 48.00 100 0.69% 7.24%
AT&T Inc 33.09 -0.51% -0.17 32128778 33.19 32.84 33.20 500 33.09 33.33 300 -1.11% 15.94%
Atlantic Power Co. 2.50 1.63% 0.04 213580 2.46 2.42 2.50 400 2.29 2.57 1000 -3.47% 15.21%
Atmos Energy 108.41 0.45% 0.49 541312 108.09 107.25 108.59 100 105.50 108.41 1500 1.32% 16.92%
AU Optronics Co. ADR 2.86 -1.04% -0.03 595103 2.86 2.83 2.87 100 2.71 2.98 4000 0.70% -27.41%
Autoliv 69.77 -0.09% -0.06 766949 69.28 69.01 70.11 200 66.03 69.78 400 5.46% -0.65%
Autonation 41.96 0.43% 0.18 466580 41.79 41.29 41.98 200 35.30 55.50 100 0.31% 17.54%
Autozone 1162.85 0.25% 2.85 321572 1152.00 1123.13 1163.13 100 1125.00 1199.99 100 1.21% 38.71%
Avalonbay Communitie 210.19 -0.37% -0.78 355554 210.61 208.36 210.89 100 195.00 230.00 100 -0.57% 20.76%
Avery Dennison 113.85 0.52% 0.59 360970 113.06 112.23 114.11 2900 113.84 115.49 100 -1.26% 26.74%
AVG Technologies NV 26.05 - - - - - - 100 25.05 25.15 1800 -4.23% 2.88%
Avista 46.46 1.42% 0.65 414368 45.94 45.73 46.58 100 33.00 47.09 100 2.65% 9.37%
Aviva ADR 10.79 1.31% 0.14 52786 10.52 10.52 10.79 - - - - -0.09% 14.30%
Avnet 43.19 0.26% 0.11 338168 42.98 42.75 43.37 500 35.00 48.00 100 1.19% 19.64%
Avon Products 3.95 0.00% 0.00 10896128 3.95 3.89 3.98 1000 3.73 4.05 5500 0.51% 159.87%
AVX Co. 15.88 0.06% 0.01 167787 15.87 15.83 16.04 2400 15.87 21.81 300 0.89% 4.13%
Axis Capital 59.94 0.10% 0.06 365688 59.99 59.58 60.09 700 59.92 64.00 100 -0.53% 16.07%
AZZ 45.48 -0.66% -0.30 131938 45.61 45.31 46.00 100 45.45 46.68 400 0.29% 12.69%
B & G Foods 20.35 0.49% 0.10 558066 20.25 19.89 20.41 2000 19.90 21.09 100 -0.34% -29.61%
Badger Meter 51.74 -9.43% -5.39 395308 55.22 51.00 55.77 100 50.00 62.22 100 -9.15% 5.14%
Ball Corp 70.90 3.49% 2.39 3391529 67.93 67.59 70.94 700 65.50 71.31 300 -0.35% 54.20%
Banco Bilbao Vizcaya 5.43 -0.73% -0.04 3133071 5.44 5.41 5.46 900 5.39 5.61 1400 -2.16% 2.65%
Banco de Chile ADR 29.59 0.41% 0.12 32948 29.76 29.38 29.76 800 29.59 29.60 600 0.92% 3.46%
Banco Latinoamerican 20.58 0.05% 0.01 82023 20.59 20.47 20.64 2000 20.60 21.40 200 0.19% 18.96%
Banco Macro 67.03 -1.67% -1.14 415836 68.03 64.80 68.69 200 51.00 77.00 100 -9.30% 51.58%
Banco Santander ADR 4.50 -1.10% -0.05 11529519 4.51 4.49 4.54 100 4.38 4.58 1500 -4.26% 0.45%
BancorpSouth 28.67 1.81% 0.51 843320 27.96 27.36 29.18 2600 28.66 37.00 1000 -0.45% 9.68%
Bank of America 29.48 0.99% 0.29 49503487 29.28 29.18 29.58 500 29.44 29.52 100 0.41% 19.64%
Bank of Hawaii Co. 81.83 0.86% 0.70 194600 80.97 80.45 82.35 100 78.21 83.20 100 0.53% 21.55%
Bank of Montreal 76.02 0.30% 0.23 331179 75.58 75.53 76.03 100 67.68 90.00 300 -1.03% 16.33%
Bank of New York Mel 44.86 1.68% 0.74 5705633 44.28 44.11 44.98 100 42.33 49.50 100 2.77% -4.70%
Bank of Nova Scotia 53.24 0.62% 0.33 545261 52.82 52.79 53.27 200 49.00 57.00 100 -1.44% 6.76%
BANKUNITED 32.11 0.56% 0.18 410535 31.95 31.85 32.46 100 28.29 33.25 1000 -0.83% 7.25%
Barclays ADR 7.80 1.17% 0.09 1113231 7.77 7.76 7.81 2500 7.60 7.90 1500 -1.39% 3.45%
Barnes Group 52.98 0.63% 0.33 143416 52.54 52.51 53.14 300 52.00 58.00 700 -0.54% -1.19%
Barrick Gold Co. 17.22 3.05% 0.51 23550557 16.65 16.48 17.36 100 16.40 17.18 400 5.06% 27.18%
Basic Energy Service 1.80 -5.26% -0.10 353525 1.90 1.78 1.91 6000 1.76 4.80 100 -18.18% -53.12%
Baxter International 83.08 0.52% 0.43 3649870 82.50 82.33 83.93 100 59.58 93.00 100 0.67% 26.22%
Baytex Energy 1.35 -4.26% -0.06 3243212 1.40 1.33 1.41 2200 1.31 3.75 100 -6.25% -23.30%
BB & T Corp 51.03 2.80% 1.39 5878735 49.75 49.30 51.29 100 41.50 52.50 100 1.43% 17.80%
BBVA Banco Francés ADR 11.26 -3.01% -0.35 411495 11.54 11.07 11.63 200 9.00 12.35 100 -8.68% -0.62%
BCE 46.12 0.57% 0.26 515256 45.88 45.74 46.14 100 37.53 47.50 100 -0.41% 16.67%
Beazer Homes USA 10.58 0.28% 0.03 248018 10.60 10.43 10.71 100 8.12 11.38 100 -0.19% 11.60%
Becton Dickinson 253.83 0.79% 1.98 540497 250.99 250.90 254.04 100 223.64 261.90 100 -0.91% 12.65%
Belden 54.32 0.99% 0.53 281256 53.95 53.32 54.52 2700 54.32 54.33 300 1.84% 30.05%
Bemis Company 57.25 - - - - - - 1000 56.75 57.20 5000 -0.69% 24.73%
Benchmark Electronic 24.90 -0.40% -0.10 204710 24.93 24.67 25.14 1400 24.92 24.93 2300 0.52% 17.56%
Berkley, W.R. Co. 67.84 0.04% 0.03 555101 67.90 67.61 68.07 100 59.00 67.84 2000 0.12% 37.68%
Berkshire Hathaway ' 312003.00 0.13% 403.00 554 310770.00 310770.00 313594.99 1 275097.00 322000.00 1 -2.45% 1.96%
Berkshire Hathaway ' 207.98 0.26% 0.53 3612161 207.52 207.12 209.09 1000 208.02 209.72 100 -2.43% 1.86%
Best Buy 73.84 -0.53% -0.39 1665793 73.94 73.42 74.42 100 60.01 74.70 500 0.12% 39.43%
BHP Billiton ADR 57.84 -0.29% -0.17 1744215 57.64 57.35 57.94 300 56.79 57.95 1500 1.10% 19.78%
BHP Billiton ADR 50.21 -0.42% -0.21 938191 50.05 49.77 50.30 900 49.45 50.60 500 0.62% 19.86%
BIG LOTS 26.12 3.73% 0.94 3477003 25.19 25.17 26.61 100 25.25 26.41 300 4.19% -9.68%
BIGLARI HLDGS CL. B 100.27 0.13% 0.13 3948 99.90 99.90 102.07 10 99.27 121.00 80 -0.97% -11.72%
Bio-Rad Laboratories 310.06 0.50% 1.53 179430 309.65 309.60 311.85 100 291.00 350.00 100 -0.11% 33.52%
BIO-RAD LABS INC. B 311.52 - - - - - - 100 241.95 312.47 100 - -
Bitauto ADR 11.13 -1.24% -0.14 521040 11.19 10.96 11.23 800 10.90 11.70 2000 -5.76% -55.07%
Black Hills 81.12 0.88% 0.71 201128 80.19 79.66 81.26 100 50.00 90.00 200 0.67% 29.21%
Blackrock 475.14 0.88% 4.14 498472 470.86 470.01 475.19 100 477.00 511.15 100 -1.03% 20.96%
BLACKSTONE MORTGAGE 35.80 -0.39% -0.14 563145 35.90 35.61 35.90 100 34.77 36.09 100 -0.61% 12.37%
BlueLinx Holdings 20.06 -2.00% -0.41 126904 20.32 19.67 20.32 300 19.11 44.90 200 0.70% -18.82%
Boeing 361.11 -2.28% -8.41 4615218 367.60 359.75 368.45 200 367.00 368.25 200 0.59% 11.97%
Bonanza Creek Energy 20.52 1.84% 0.37 167994 19.96 19.96 20.59 300 16.73 24.00 200 -5.57% -0.73%
Booz Allen Hamilton 67.38 -0.65% -0.44 982926 67.71 67.18 67.84 200 64.44 72.41 500 -1.27% 49.50%
BorgWarner 39.35 -0.33% -0.13 1156165 39.29 39.15 39.59 100 37.19 43.48 100 0.85% 13.27%
Boston Beer Company 389.44 -0.26% -1.03 108928 390.75 389.01 394.72 100 267.10 389.61 400 1.71% 61.70%
Boston Properties 130.38 0.18% 0.24 567798 130.26 129.20 130.78 200 130.31 130.37 700 -1.59% 15.84%
Boston Scientific 42.64 0.95% 0.40 6095906 42.13 42.04 42.94 100 32.00 53.00 100 -1.30% 20.66%
Box Ships 0.00 17.39% 0.00 76000 0.00 0.00 0.00 - - - - 17.39% -49.06%
Boyd Gaming Co. 25.92 -2.00% -0.53 941696 26.36 25.86 26.65 100 25.50 27.00 10000 -0.54% 24.74%
BP ADR 38.84 -1.12% -0.44 13280583 39.00 38.66 39.17 100 38.66 39.09 1000 -5.91% 2.43%
Brady Co. 50.83 0.22% 0.11 140722 50.63 50.47 51.06 600 50.81 50.83 3200 2.83% 16.96%
Brandywine Realty Tr 14.59 0.90% 0.13 859126 14.44 14.35 14.65 100 12.02 18.00 500 -0.14% 13.36%
BRF ADR 8.76 0.81% 0.07 3062130 8.77 8.64 8.80 200 7.93 19.50 100 -