18.06.2019 03:03:59
S&P 600
924.01
USD
0.4400
0.05%
17.06.2019 23:56
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 14.06.2019 923.57 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 17.06.2019 / 23:56
Währung USD Aktualisierungsstand 18.06.2019 / 03:03
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 9.31% 994.0 829.9
1 Woche 0.40% 935.0 918.4
1 Monat -2.24% 956.0 885.7
3 Monate -2.45% 991.4 885.7
6 Monate 5.18% 994.0 793.9
1 Jahr -11.12% 1100.6 793.9
3 Jahre 31.21% 1100.6 668.4
Benchmark:
10.9
13
SMI
9.31
16.87
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":20.547542431715,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":20.130290204068,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":9.31,"chartHeight":19.737226181818,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":21.45299997541,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":20.442754425497,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":16.87,"chartHeight":22.792210764534,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":18.175295705476,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":21.978631165283,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":12.72,"chartHeight":21.341100122569,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":24.68670553938,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":17.453664112809,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":11.94,"chartHeight":21.015884262996,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":23.096779211873,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":21.767351627968,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":5.54,"chartHeight":17.069496640244,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":21.472728204416,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":23.162392947399,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":14.46,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.06.2019 03:03:59
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
3D Systems 8.16 1.37% 0.11 1701495 8.08 8.03 8.28 3000 8.02 8.19 5000 -5.18% -20.85%
8x8 24.20 -2.30% -0.57 1729099 24.84 24.13 25.35 400 23.88 25.37 2500 2.44% 37.31%
AAON 48.03 -0.23% -0.11 102260 48.20 47.80 48.62 600 48.03 48.06 1500 -1.25% 36.99%
AAR Co. 32.41 -2.88% -0.96 291983 33.42 32.33 33.42 600 31.70 36.00 200 0.94% -10.63%
Abercrombie & Fitch 16.04 3.55% 0.55 3966191 15.51 15.48 16.47 5000 15.71 16.60 300 -0.90% -22.74%
ABM Industries 40.00 0.60% 0.24 407991 39.99 39.89 40.33 100 39.77 60.00 100 1.02% 23.82%
Acadia Realty Trust 28.56 1.35% 0.38 504797 28.25 28.25 28.76 100 23.25 32.00 400 1.49% 20.20%
Acorda Therapeutics 7.68 1.99% 0.15 763084 7.55 7.53 7.79 900 7.68 7.69 5100 0.79% -50.71%
Actuant Co. 23.59 -1.05% -0.25 247355 23.85 23.54 23.93 1000 19.18 23.59 2000 -1.87% 12.39%
Addus HomeCare Co. 72.56 0.71% 0.51 77900 72.50 71.94 73.34 100 72.56 72.65 300 -1.69% 6.14%
Adtran 16.47 1.67% 0.27 202618 16.19 16.19 16.67 1000 14.46 18.49 300 0.67% 53.35%
Advanced Energy Inds 50.84 -1.09% -0.56 279228 51.56 50.79 51.84 100 45.87 62.25 1700 -9.41% 18.43%
ADVANSIX INC. DL-,01 26.12 -1.32% -0.35 137858 26.42 26.04 26.92 100 20.00 29.00 100 1.53% 8.75%
Aegion Co. 16.28 -0.12% -0.02 81994 16.27 16.20 16.58 1200 16.28 16.29 1000 9.34% -0.25%
Aerojet Rocketdyne 40.80 0.39% 0.16 406166 40.76 39.90 41.04 100 35.00 47.00 200 2.96% 15.36%
AeroVironment 61.49 -1.69% -1.06 199219 62.47 61.16 62.89 100 60.05 63.75 100 -3.06% -9.51%
Agilysys 22.69 0.04% 0.01 112886 22.74 22.48 22.98 100 15.00 22.69 1400 0.18% 58.23%
Agree Realty Co. 68.29 0.96% 0.65 244899 67.82 67.82 68.50 100 65.35 68.32 1000 2.91% 15.51%
AK Steel Co. 2.09 1.46% 0.03 5981479 2.05 1.97 2.11 25000 2.03 2.14 5200 1.95% -7.11%
Akorn 4.34 2.12% 0.09 1123508 4.23 4.11 4.41 1000 4.14 4.42 100 -2.97% 25.37%
ALAMO GRP INC. DL-,1 97.98 0.44% 0.43 58574 97.76 97.08 98.26 300 97.97 101.00 200 -1.08% 26.72%
ALARM.COM HOLDINGS I 54.07 1.52% 0.81 288749 53.58 53.58 54.89 500 53.00 57.50 100 -1.37% 4.24%
Albany International 75.99 2.44% 1.81 240358 74.54 74.13 76.57 1600 75.99 76.00 100 2.16% 21.72%
Allegiant Travel 141.60 -0.27% -0.39 131657 141.84 140.56 143.45 500 141.50 141.60 100 -0.55% 41.29%
AMAG Pharmaceuticals 9.04 0.56% 0.05 926248 9.12 8.64 9.16 1500 7.86 9.04 200 -3.93% -40.49%
AMBAC Financial Grou 15.10 0.13% 0.02 163011 15.10 14.94 15.17 2900 15.10 15.11 500 2.65% -12.41%
Amer. Equity Inv. Li 26.98 -1.50% -0.41 353569 27.39 26.97 27.51 300 26.70 34.36 300 0.30% -3.44%
AMERICAN ASSETS TR. 47.36 0.23% 0.11 921763 47.40 46.92 47.80 100 45.02 47.35 10800 1.37% 17.63%
American Axle & Mfg 11.35 -0.26% -0.03 798668 11.42 11.27 11.48 100 11.00 11.79 500 -1.30% 2.25%
American Public Educ 29.17 0.31% 0.09 54727 29.02 29.02 29.59 100 25.40 32.00 100 -0.21% 2.49%
American States Wate 73.60 -1.55% -1.16 195773 74.75 73.47 75.00 100 73.19 75.70 200 0.05% 11.52%
American Vanguard Co 14.11 0.28% 0.04 266732 14.04 13.95 14.23 1400 14.10 25.55 100 3.29% -7.11%
American Woodmark Co 78.20 -2.08% -1.66 120265 79.79 78.00 80.15 400 78.20 78.27 1000 2.85% 43.43%
AMERIS BANCORP. DL 1 37.80 -1.25% -0.48 250170 38.25 37.67 38.57 500 37.79 37.80 1700 1.61% 19.36%
Amerisafe 61.24 -0.16% -0.10 35174 61.44 60.60 62.17 100 61.24 61.34 100 0.44% 8.03%
AMN Healthcarervices 52.27 1.34% 0.69 410039 51.68 51.16 52.95 100 50.00 54.80 100 0.17% -8.97%
AMPHASTAR PHARMA.DL- 20.27 2.27% 0.45 173815 19.94 19.90 20.65 400 20.27 20.28 2600 0.50% 1.86%
Andersons 27.45 -0.04% -0.01 99777 27.41 27.21 27.69 1400 27.45 27.47 100 2.88% -8.13%
Angiodynamics 19.39 -0.56% -0.11 165631 19.54 19.36 19.76 300 19.39 19.40 400 -0.67% -3.68%
ANI Pharmaceuticals 72.50 2.78% 1.96 139278 70.68 70.68 73.87 100 67.30 75.25 100 2.82% 61.04%
Anika Therapeutics 40.52 1.89% 0.75 160545 40.16 39.80 40.74 100 40.45 40.52 800 -1.02% 18.33%
Anixter Internationa 56.95 -0.09% -0.05 148071 56.91 56.90 57.67 300 56.94 77.67 100 -1.28% 4.86%
Apogee Enterprises 38.27 -1.37% -0.53 152508 38.84 37.99 38.84 3000 32.25 44.60 100 -1.67% 28.21%
Apollo Commercial Re 18.68 -0.59% -0.11 1258118 18.82 18.68 18.90 1500 18.67 19.00 800 0.11% 12.12%
Applied Industrial T 56.20 -1.09% -0.62 114720 56.95 56.12 56.95 100 51.18 56.21 600 -3.09% 4.19%
Applied Optoelectron 8.87 -0.23% -0.02 272344 8.87 8.78 9.06 200 8.85 9.21 2000 -7.60% -42.51%
ARCBEST CORP 26.38 -1.71% -0.46 172836 26.88 26.30 27.07 1100 26.36 26.38 400 0.57% -23.00%
Archrock Inc 9.21 0.99% 0.09 599741 9.09 9.02 9.25 300 7.55 10.88 100 -2.23% 22.96%
ARCOSA INC. DL -,01 35.46 -2.42% -0.88 406024 36.55 35.44 36.92 500 28.95 40.00 100 -8.35% 28.06%
Arlo Technologies 3.89 4.85% 0.18 690740 3.69 3.65 3.89 11100 3.75 4.00 100 1.64% -62.83%
ARMADA HOFFLER PR. D 17.14 0.71% 0.12 183506 17.09 16.99 17.21 100 15.00 17.18 100 1.31% 21.05%
Armour Residential 18.10 -1.79% -0.33 1058005 18.49 18.05 18.50 100 18.05 18.35 100 -0.71% -11.71%
Arrowhead Pharmaceut 26.45 2.44% 0.63 2296732 26.01 25.95 26.57 200 26.06 26.78 500 -0.34% 112.96%
Asbury Automotive Gr 80.59 0.98% 0.78 122830 79.79 79.79 81.16 500 80.55 80.57 100 2.17% 20.90%
Ascena Retail Group 0.74 -4.03% -0.03 4334078 0.77 0.70 0.77 900 0.70 0.80 700 -27.68% -69.17%
Assertio Therapeutic 3.00 -2.28% -0.07 783981 3.08 2.96 3.08 500 2.75 3.24 1000 -2.91% -16.90%
Astec Industries 29.72 -0.83% -0.25 173446 29.93 29.12 29.93 100 29.03 31.17 200 -2.62% -1.56%
Atlas Air Worldwide 40.27 -1.37% -0.56 246597 40.99 40.17 41.14 500 40.27 40.28 300 -0.07% -4.55%
ATN International 58.81 -5.72% -3.57 58311 62.43 58.68 62.43 100 58.82 58.98 100 -5.39% -17.78%
Avista 43.84 -0.59% -0.26 248808 44.22 43.69 44.37 100 22.62 52.02 100 0.69% 3.20%
Avon Products 3.85 0.79% 0.03 5035178 3.83 3.76 3.88 2700 3.60 3.89 20000 1.85% 153.29%
Axcelis Technologies 14.20 -2.67% -0.39 141744 14.59 14.18 14.66 1600 14.18 16.00 500 -9.78% -20.22%
Axon Enterprise 68.17 -3.54% -2.50 946441 70.83 66.61 71.03 100 68.40 69.14 1000 -5.20% 55.82%
Axos Financial 27.62 -1.57% -0.44 259339 28.08 27.56 28.12 100 27.16 29.50 100 -2.71% 9.69%
AZZ 43.33 -0.55% -0.24 74464 43.66 43.15 43.72 1900 43.32 43.33 2200 -1.23% 7.36%
B & G Foods 22.72 -1.05% -0.24 902404 22.96 22.24 23.00 200 22.19 22.96 300 -0.61% -21.41%
Badger Meter 56.98 0.32% 0.18 157097 57.00 56.84 57.74 600 56.97 56.98 1200 2.32% 15.79%
Balchem Co. 96.82 0.23% 0.22 96976 96.72 96.06 97.77 700 96.82 96.89 100 -0.65% 23.57%
BANC OF CALIFORNIA 13.78 -0.72% -0.10 273933 13.91 13.76 14.12 100 9.38 14.30 1000 1.17% 4.28%
BANNER CORP. NEW DL- 51.93 -0.54% -0.28 86660 52.16 51.82 52.62 500 51.93 51.96 1100 0.25% -2.90%
BARNES + NOBLE ED. D 3.31 -2.65% -0.09 427722 3.39 3.29 3.41 100 3.17 4.49 1000 - -17.46%
Barnes Group 52.76 -0.53% -0.28 151374 53.14 52.52 53.37 300 52.10 212.75 100 -4.71% -1.60%
BEL FUSE INC. B DL-, 16.35 -5.87% -1.02 69303 17.40 15.85 17.71 300 16.35 16.39 300 -2.91% -5.70%
Benchmark Electronic 23.44 0.21% 0.05 262714 23.39 23.13 23.70 1000 23.43 23.44 3700 -0.80% 10.67%
BERKSHIRE HILLS BANC 30.08 -0.50% -0.15 219993 30.25 29.99 30.34 2900 16.60 34.45 300 -2.02% 11.53%
BIG LOTS 29.41 1.34% 0.39 1110599 28.99 28.63 29.80 500 28.53 33.00 100 2.83% 1.69%
BioTelemetry 50.66 1.75% 0.87 396995 50.02 49.67 51.50 300 49.08 53.44 100 4.93% -15.17%
BJs Restaurants 42.64 0.64% 0.27 461194 42.27 41.81 43.37 100 37.26 43.50 2000 -2.06% -16.22%
Bloomin Brands 19.68 -1.16% -0.23 1855780 19.91 19.58 19.95 200 18.60 20.20 200 3.80% 10.01%
Blucora 30.75 -3.15% -1.00 260530 31.75 30.67 31.75 200 28.55 36.30 100 -2.41% 15.43%
Boise Cascade 25.32 -0.43% -0.11 208294 25.44 24.81 25.44 1200 25.31 38.00 100 6.03% 6.16%
Bonanza Creek Energy 18.12 1.68% 0.30 201583 17.81 17.64 18.19 900 18.11 24.24 100 -5.03% -12.34%
BOOT BARN HLDGS DL-, 33.89 1.77% 0.59 1409535 33.47 33.47 34.61 100 31.03 35.50 4000 11.66% 99.00%
Boston Private Finl 11.00 -1.35% -0.15 267185 11.16 11.00 11.19 8600 11.00 15.35 400 3.24% 5.49%
Bottomline Technolog 44.74 -0.89% -0.40 278013 45.39 44.57 45.55 300 44.71 44.74 1400 -0.38% -6.79%
Brady Co. 47.99 -0.46% -0.22 186956 48.26 47.94 48.36 800 47.97 47.99 900 1.37% 10.93%
Briggs & Stratton Co 9.99 -1.58% -0.16 429223 10.15 9.96 10.15 200 5.75 10.50 500 1.60% -22.40%
Brookline Bancorp. 14.47 -1.70% -0.25 189901 14.73 14.45 14.77 9000 14.47 14.49 400 -3.08% 4.70%
Brooks Automation 38.17 -0.73% -0.28 471492 38.66 38.14 39.23 100 34.40 42.29 200 -7.13% 45.80%
Buckle 16.70 0.54% 0.09 342408 16.60 16.50 16.79 200 16.40 17.25 100 4.38% -13.65%
C+J ENERGY SERV. DL- 12.87 20.06% 2.15 7927533 11.57 11.32 13.58 1000 10.43 13.44 700 -5.63% -20.59%
C.T.S. Co. 27.45 -0.18% -0.05 75374 27.53 27.32 27.77 400 27.43 27.45 1000 -0.22% 6.22%
Cabot Microelectroni 103.62 -1.73% -1.82 199534 105.20 103.53 106.25 500 103.00 126.00 100 -4.49% 8.67%
Cal-Maine Foods 40.91 0.39% 0.16 218146 40.69 40.22 41.09 1000 40.21 41.54 100 2.10% -3.29%
CalAmp Co. 10.12 -0.59% -0.06 235847 10.20 10.01 10.30 3000 10.11 10.12 2300 -3.62% -22.21%
CALAVO GROWERS DL-,0 96.53 -0.39% -0.38 105760 97.26 95.54 97.61 200 96.41 96.53 400 2.28% 32.31%
Caleres 19.55 -1.91% -0.38 838289 19.95 19.53 20.12 8600 19.54 19.55 3800 2.94% -28.39%
California Waterrvic 50.07 -1.77% -0.90 147912 51.03 49.83 51.26 100 16.21 54.00 400 0.66% 5.06%
Callaway Golf 17.98 -0.44% -0.08 1077114 18.16 17.85 18.16 100 18.00 18.69 300 14.96% 18.04%
Cambrex Co. 43.20 0.77% 0.33 127476 43.07 42.82 43.47 500 41.11 47.00 100 -0.74% 14.41%
Capstead Mortgage Co 8.21 -1.20% -0.10 437999 8.35 8.19 8.36 100 8.17 8.88 100 2.72% 24.59%
Cardiovascular Syste 41.82 4.94% 1.97 491140 39.88 39.86 42.48 600 41.81 41.85 2600 4.34% 46.79%
Cardtronics PLC 28.01 -0.39% -0.11 957401 27.91 27.69 28.57 8300 28.01 28.04 600 -7.47% 8.15%
Care m 14.16 1.22% 0.17 276960 14.04 13.96 14.24 100 13.00 15.59 100 -2.28% -26.67%
Career Education Co. 19.50 -0.41% -0.08 256898 19.63 19.39 19.64 500 19.35 19.50 6900 -1.42% 70.75%
CARETRUST REIT DL-,0 24.67 1.27% 0.31 634945 24.35 24.35 24.88 200 23.90 25.50 100 0.70% 31.96%
Carrizo Oil & Gas 9.24 1.32% 0.12 3525634 9.06 8.64 9.32 200 8.86 9.36 200 -8.61% -18.16%
Cato Co. 12.64 1.94% 0.24 145052 12.41 12.34 12.68 100 11.50 13.33 100 2.10% -11.42%
CAVCO INDS INC. DL-, 153.90 -1.28% -2.00 73200 155.59 150.90 156.47 500 153.90 154.13 300 -0.30% 18.04%
CBL & Assoc. Propert 1.17 6.36% 0.07 2280834 1.09 1.07 1.20 800 1.00 1.22 5000 4.46% -39.06%
Cedar Realty Trust 2.84 -0.35% -0.01 267811 2.85 2.83 2.87 500 2.60 5.00 700 3.26% -9.24%
Central Garden & Pet 26.14 2.91% 0.74 180514 25.46 24.96 26.42 2100 26.14 29.59 100 2.15% -16.35%
Central Pacific Finl 28.36 -1.80% -0.52 76456 28.93 28.33 28.93 1300 28.35 28.95 400 1.94% 18.60%
Century Aluminum 6.24 0.32% 0.02 1134396 6.15 6.09 6.30 200 6.11 6.24 400 10.05% -14.64%
Century Communities 27.25 -2.47% -0.69 542656 27.95 26.66 27.95 600 27.25 31.30 900 -2.40% 57.88%
Ceva 23.14 -4.06% -0.98 88322 24.09 23.07 24.20 2900 23.09 23.14 300 -4.46% 4.75%
Chart Industries 75.03 -0.36% -0.27 376825 76.13 74.42 76.13 100 71.88 77.00 100 -6.55% 15.38%
CHATHAM LODGING TR.D 19.33 0.89% 0.17 146937 19.17 19.17 19.39 100 17.90 19.88 200 1.74% 9.33%
Chefs Warehouse 33.77 0.96% 0.32 105885 33.47 33.24 33.92 400 33.72 33.77 1600 4.20% 5.60%
Chesapeake Lodging 28.86 0.03% 0.01 355345 28.85 28.70 28.91 300 11.86 28.91 100 0.59% 18.52%
Chicos Fas 3.17 -5.93% -0.20 4481803 3.36 3.15 3.37 1000 3.17 3.32 1000 -0.88% -40.04%
Childrens Place 97.06 0.73% 0.70 482240 96.90 96.29 98.98 800 97.06 97.13 700 3.09% 7.74%
Chuys 21.74 3.43% 0.72 231189 21.02 21.00 21.92 2000 21.74 21.75 800 6.05% 22.55%
Cincinnati Bell 5.37 -0.92% -0.05 379004 5.43 5.29 5.44 6200 5.36 6.45 200 -13.14% -30.33%
Circor International 44.92 0.29% 0.13 292761 45.00 44.85 45.53 100 44.82 46.25 100 -0.71% 110.28%
CITY HLDG CO. DL 2,5 74.30 -0.63% -0.47 48973 74.78 74.18 75.23 1000 74.27 74.32 300 -0.59% 9.93%
Clearwater Paper Co. 18.78 0.48% 0.09 85204 18.70 18.45 18.94 500 18.01 29.50 600 3.15% -23.31%
Coca-Cola Bottling C 310.34 1.09% 3.36 59829 307.52 303.71 313.00 100 280.00 330.00 100 -0.67% 74.96%
Cogent Communication 58.64 -1.43% -0.85 261763 59.44 58.48 59.83 2000 58.63 58.69 100 -3.93% 29.71%
Cohu 15.75 0.38% 0.06 142288 15.74 15.62 16.09 500 12.94 23.75 200 -8.96% -1.99%
COLUMBIA BKG SYST. 34.72 -1.62% -0.57 221673 35.25 34.67 35.44 5600 34.72 34.96 100 2.98% -2.76%
Comfort Systems USA 48.72 -0.53% -0.26 185749 49.14 48.59 49.27 200 47.90 50.95 300 -0.61% 12.13%
Community Bank Syste 63.38 -1.48% -0.95 170040 64.25 63.38 64.60 3500 63.38 63.41 800 0.89% 10.34%
Community Health Sys 2.70 3.85% 0.10 1971826 2.61 2.51 2.72 500 2.48 3.30 3500 -4.76% -7.80%
COM.HEALTHC.TR.INC.D 38.67 2.65% 1.00 64951 37.69 37.69 38.70 2000 28.23 39.35 100 2.14% 34.13%
Computer Programs & 26.38 -0.30% -0.08 68188 26.50 26.01 26.67 700 26.36 26.38 300 1.97% 5.10%
Comtech Telecommunic 27.15 0.89% 0.24 116804 26.97 26.97 27.36 1000 27.11 27.15 1200 2.45% 11.54%
CONMED Co. 83.15 0.89% 0.73 151725 82.43 82.02 83.50 300 83.08 83.15 1000 -0.85% 29.52%
Conn s 17.40 -1.58% -0.28 378096 17.60 17.35 17.81 100 15.50 18.01 100 1.58% -7.74%
CONSOL ENERGY INC. 25.42 1.27% 0.32 367547 25.04 24.95 25.68 100 22.17 40.03 100 -4.08% -19.84%
Consolidated Comm. 4.76 6.73% 0.30 1844212 4.45 4.45 4.84 100 4.75 4.80 200 13.60% -51.82%
Control4 23.72 0.00% 0.00 241070 23.75 23.70 23.75 300 17.20 24.00 100 0.38% 34.77%
COOPER STANDARD HL.D 40.70 3.06% 1.21 142093 39.36 38.87 41.28 2200 40.68 64.35 100 -5.94% -34.48%
Cooper Tire & Rubber 30.73 0.20% 0.06 225262 30.73 30.52 31.07 300 8.47 34.10 700 3.43% -4.95%
Corcept Therapeutics 10.37 0.10% 0.01 440150 10.40 10.32 10.47 400 9.25 11.00 300 2.37% -22.46%
CORE-MARK HLDG DL-,0 37.82 -0.29% -0.11 137298 38.04 37.69 38.30 500 37.82 37.85 2200 -1.54% 62.67%
CORVEL CORP. DL-,000 82.13 0.58% 0.47 66983 81.53 81.02 82.60 300 82.13 82.19 400 3.96% 33.07%
Cray 34.55 -0.37% -0.13 649742 34.61 34.54 34.70 100 34.40 34.66 100 -0.63% 60.03%
Crocs 17.85 -5.00% -0.94 1886654 18.92 17.82 18.93 1000 17.85 19.98 200 -7.22% -31.29%
Cross Country Health 8.36 3.85% 0.31 186462 8.09 7.96 8.58 3100 8.36 8.37 1500 9.52% 9.82%
Cryolife 29.28 0.55% 0.16 248421 29.23 28.70 29.46 100 28.71 33.12 100 -1.46% 2.61%
CSG Systems Internat 47.14 -0.15% -0.07 137749 47.33 46.69 47.60 100 47.13 47.14 2900 0.77% 48.38%
Cubic Co. 59.31 -2.99% -1.83 243215 60.88 59.15 60.98 100 43.89 78.00 100 2.24% 13.77%
CUSTOMERS BANCORP VT 20.03 -2.44% -0.50 186605 20.48 19.93 20.50 1900 20.02 30.00 200 1.13% 12.80%
Cutera 18.45 3.07% 0.55 102044 17.82 17.39 18.51 200 14.22 20.00 100 10.08% 8.40%
CVB Financial Co. 20.94 -1.41% -0.30 457464 21.26 20.88 21.35 1000 20.90 20.94 300 0.76% 4.99%
Cytokinetics 10.75 12.68% 1.21 550802 9.57 9.51 10.76 1000 9.70 11.00 500 12.80% 70.09%
Daktronics 6.15 -1.91% -0.12 143482 6.28 6.12 6.32 3300 6.15 7.99 600 3.81% -15.27%
Darling Ingredients 19.45 -0.21% -0.04 872817 19.48 19.43 19.68 100 19.04 21.79 500 1.30% 1.30%
Dave & Busters Enter 40.39 2.05% 0.81 1743687 39.40 39.18 40.55 100 40.10 40.47 500 -20.13% -9.36%
Dean Foods 1.06 0.00% 0.00 2455226 1.07 1.03 1.12 700 1.03 1.19 500 -5.36% -72.18%
Denbury Resources 1.26 4.13% 0.05 7636981 1.20 1.19 1.29 11400 1.23 1.28 4000 -11.68% -29.24%
DESIGNER BRANDS INC 17.78 -1.93% -0.35 1170115 18.19 17.77 18.25 600 17.05 18.40 1000 -4.36% -28.02%
Diamond Offshore Dri 7.54 2.03% 0.15 2660844 7.31 7.12 7.56 100 7.50 8.24 500 -6.68% -20.13%
Diamondrock Hospital 10.14 1.60% 0.16 2250298 9.97 9.97 10.20 200 8.85 14.00 3000 0.20% 9.91%
Digi International 11.61 -1.86% -0.22 98347 11.90 11.55 11.90 200 9.20 12.62 300 2.69% 17.24%
DIME COMMUNITY BCS.D 18.28 -0.49% -0.09 91127 18.37 18.25 18.50 1900 18.25 20.22 400 0.22% 8.19%
Dine Brands Global 97.80 1.04% 1.01 326142 97.30 97.21 99.11 200 97.00 98.54 600 1.08% 43.73%
Diodes 32.35 -2.18% -0.72 270528 33.04 32.30 33.04 300 31.12 41.88 1000 -3.89% 0.28%
Diplomat Pharmacy 4.51 4.64% 0.20 1003079 4.31 4.23 4.55 2000 4.20 4.51 100 -8.49% -67.98%
DMC Global 62.20 1.78% 1.09 239991 61.20 60.82 63.04 100 60.76 63.33 800 -12.41% 74.00%
Donnelley & Sons , R 2.19 3.30% 0.07 986493 2.12 2.10 2.23 2000 2.00 2.87 700 -7.02% -46.46%
Donnelley Fin. Solut 12.20 0.33% 0.04 143397 12.13 12.07 12.29 100 12.15 20.00 100 -2.32% -13.04%
Dorman Products 84.77 -1.72% -1.48 113323 86.20 84.65 87.14 1400 84.71 84.77 100 -0.87% -5.83%
Dril-Quip 41.66 3.76% 1.51 296521 40.06 40.02 41.91 1200 41.64 41.65 3400 -1.07% 38.73%
DSP Group 14.09 0.79% 0.11 165254 14.03 13.74 14.19 500 14.09 14.12 300 -1.88% 25.80%
DXP Enterprises 33.77 -0.18% -0.06 29963 33.96 33.61 34.35 100 33.74 33.77 100 -5.67% 21.30%
E.W. Scripps 15.01 0.47% 0.07 310441 14.94 14.81 15.17 2300 15.00 16.50 500 -1.52% -5.02%
EAGLE BANCORP INC. D 54.67 -1.03% -0.57 111031 55.27 54.55 55.42 500 54.67 54.70 600 -0.36% 12.24%
Eagle Pharmaceutical 52.92 1.79% 0.93 179805 52.38 51.68 53.00 100 52.85 52.92 1600 4.19% 31.35%
EASTERLY GOV.PPTYS D 18.75 0.92% 0.17 512706 18.60 18.60 18.84 100 18.40 18.97 100 1.63% 19.58%
Ebix 46.65 -12.56% -6.70 3087343 53.26 42.40 53.26 100 46.60 47.66 1000 -11.85% 9.61%
Echo Global Logistic 19.64 -4.34% -0.89 194530 20.48 19.58 20.58 500 17.00 30.60 1000 -4.29% -3.39%
eHealth 73.36 -0.99% -0.73 531750 74.27 72.80 75.77 100 73.36 75.20 100 -0.74% 90.94%
EL Paso Electric 65.24 0.11% 0.07 540018 65.19 65.08 65.54 100 62.01 65.74 100 0.12% 30.14%
El Pollo Loco 11.06 -0.98% -0.11 195165 11.17 11.02 11.17 100 10.85 11.20 300 1.27% -26.37%
Electronics for Imag 36.85 0.05% 0.02 161744 36.83 36.82 36.89 1000 36.36 36.88 500 0.46% 48.59%
Emergent Biosolution 45.31 4.50% 1.95 362394 43.89 43.42 45.51 100 43.00 59.60 100