17.10.2019 07:34:41
S&P 600
945.05
USD
2.7300
0.29%
16.10.2019 23:05
 
Chart
Kursdaten
Kurs - Eröffnung -
Diff. absolut - Tages-Hoch -
Diff. % - Tages-Tief -
Volumen - Umsatz -
Schlusskurs vom 15.10.2019 942.32 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.10.2019 / 23:05
Währung USD Aktualisierungsstand 17.10.2019 / 07:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 11.85% 994.0 829.9
1 Woche 3.15% 949.1 916.5
1 Monat -3.49% 977.9 906.7
3 Monate -0.34% 983.1 891.6
6 Monate -2.58% 991.4 885.7
1 Jahr -5.19% 995.6 793.9
3 Jahre 28.29% 1100.6 703.0
Benchmark:
10.9
13
SMI
11.85
19.02
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":19.102436064365,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":18.714529139347,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":11.85,"chartHeight":19.501689800089,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":19.944212880006,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":19.005017786935,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":19.02,"chartHeight":21.762349094244,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":16.897029185781,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.432876486924,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":19.92,"chartHeight":21.983240119529,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":22.950492292349,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.226149862536,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":15.75,"chartHeight":20.86102171016,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.472385306116,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":20.236456215903,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":12.28,"chartHeight":19.671988475706,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.962553624867,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.53338443494,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":19.99,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 17.10.2019 07:34:41
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 8.14 1.75% 0.14 932449 7.99 7.92 8.21 200 7.61 8.25 100 5.71% -19.96%
8x8 19.25 -0.26% -0.05 1394056 19.11 18.75 19.34 100 18.66 20.10 600 -3.51% 6.71%
AAON 47.13 0.17% 0.08 110993 46.88 46.49 47.38 100 47.07 47.09 400 4.45% 34.43%
AAR Co. 40.98 -0.32% -0.13 257092 40.96 40.80 41.43 100 37.59 50.50 100 -0.19% 9.75%
Abercrombie & Fitch 15.76 2.87% 0.44 2186728 15.30 15.29 15.87 500 14.08 16.35 4300 8.32% -21.40%
ABM Industries 36.79 0.27% 0.10 271248 36.52 36.39 36.93 300 36.62 37.30 200 7.01% 14.57%
Acadia Realty Trust 28.67 -0.28% -0.08 559324 28.70 28.55 28.82 300 28.51 28.76 100 0.07% 20.66%
Acorda Therapeutics 2.55 0.00% 0.00 1068185 2.59 2.53 2.80 2000 2.53 2.59 200 -10.84% -83.63%
Addus HomeCare Co. 84.16 0.81% 0.68 106643 83.35 81.80 84.51 100 82.24 100.18 100 3.88% 23.98%
Adtran 9.61 3.73% 0.34 252781 9.28 9.28 9.73 3000 9.61 11.37 200 -11.96% -10.57%
Advanced Energy Inds 52.66 -3.36% -1.83 209889 54.29 52.56 54.47 100 49.40 57.77 100 -2.61% 22.66%
ADVANSIX INC. DL-,01 23.69 0.13% 0.03 199346 23.41 23.41 24.16 100 20.00 41.08 100 4.82% -2.67%
Aegion Co. 21.40 0.82% 0.17 64357 21.19 21.19 21.54 2300 21.37 21.41 200 5.21% 31.13%
Aerojet Rocketdyne 48.19 1.07% 0.51 1791816 47.70 47.49 49.60 100 47.60 49.29 100 0.63% 36.79%
AeroVironment 59.16 3.68% 2.10 385796 58.85 58.69 62.33 100 52.52 59.25 100 8.35% -12.94%
Agilysys 25.97 -1.25% -0.33 122086 26.25 25.53 26.25 200 25.94 25.97 2100 -2.29% 81.10%
Agree Realty Co. 74.48 0.40% 0.30 175670 74.03 73.59 74.64 1000 0.01 74.53 100 0.12% 25.98%
AK Steel Co. 2.41 -1.63% -0.04 8780149 2.43 2.39 2.55 2000 2.33 2.50 200 11.57% 7.11%
Akorn 4.13 1.60% 0.07 1210492 4.06 4.04 4.25 200 3.81 4.30 500 6.17% 21.83%
ALAMO GRP INC. DL-,1 118.21 0.23% 0.27 56248 117.82 117.50 119.17 100 117.36 119.61 100 3.71% 52.88%
ALARM.COM HOLDINGS I 47.13 0.04% 0.02 257387 46.90 46.39 47.74 100 47.13 47.14 700 3.02% -9.14%
Albany International 88.65 0.37% 0.33 94280 87.95 87.95 90.04 100 88.39 88.93 100 4.54% 42.00%
ALLEGIANCE BANCS.INC 34.48 0.17% 0.06 254813 34.37 34.37 34.91 600 34.48 34.50 500 1.11% 6.52%
Allegiant Travel 151.11 -0.16% -0.24 108773 151.59 150.56 152.57 300 145.00 153.00 200 1.70% 50.78%
AMAG Pharmaceuticals 11.25 -1.32% -0.15 360567 11.37 11.23 11.65 400 8.62 14.00 200 0.81% -25.94%
AMBAC Financial Grou 19.80 0.38% 0.07 149663 19.63 19.63 19.92 100 13.25 21.50 500 1.90% 14.85%
Amer. Equity Inv. Li 23.69 0.04% 0.01 273635 23.77 23.60 24.11 200 22.00 28.00 700 7.39% -15.21%
AMERICAN ASSETS TR. 47.52 -0.17% -0.08 224766 47.54 47.23 47.59 300 47.24 55.56 100 2.37% 18.30%
American Axle & Mfg 8.34 2.08% 0.17 4268948 8.21 8.16 8.59 100 6.10 8.59 100 16.16% -24.86%
American Public Educ 21.65 0.32% 0.07 135845 21.69 21.54 21.91 100 21.51 35.00 100 -2.12% -23.93%
American States Wate 93.09 1.04% 0.96 160217 92.00 91.48 93.11 100 89.87 100.00 700 2.02% 38.86%
American Vanguard Co 13.39 -12.60% -1.93 394198 13.40 13.18 14.03 300 13.39 13.46 700 -8.97% -11.85%
American Woodmark Co 95.26 0.75% 0.71 127173 93.93 90.43 95.82 100 95.18 95.26 1200 0.72% 71.08%
AMERIS BANCORP. DL 1 40.96 -0.27% -0.11 269289 41.04 40.67 41.40 200 40.93 40.96 2200 5.40% 29.33%
Amerisafe 64.25 0.93% 0.59 63640 63.51 63.51 64.43 600 64.15 64.24 200 -0.88% 13.34%
AMN Healthcarervices 58.95 2.29% 1.32 334698 57.39 57.27 59.04 600 51.00 68.00 100 8.28% 4.04%
AMPHASTAR PHARMA.DL- 20.64 0.88% 0.18 136248 20.44 20.41 20.89 1200 20.62 20.65 2500 4.93% 3.72%
Andersons 18.31 -0.22% -0.04 271494 18.26 18.22 18.96 200 16.33 20.75 200 -1.13% -38.74%
Angiodynamics 14.71 -2.06% -0.31 261102 15.02 14.69 15.14 100 0.50 14.71 2300 0.96% -26.92%
ANI Pharmaceuticals 72.39 0.70% 0.50 202017 72.15 71.39 73.98 400 72.39 72.46 200 1.23% 60.80%
Anika Therapeutics 58.07 1.17% 0.67 101989 57.23 56.85 58.43 800 58.00 58.07 100 4.18% 72.78%
Anixter Internationa 68.31 -0.10% -0.07 175923 68.47 68.11 69.04 200 62.05 75.00 500 1.91% 25.78%
Apogee Enterprises 37.20 0.57% 0.21 110300 36.93 36.77 37.50 100 37.18 37.22 100 2.71% 24.62%
Apollo Commercial Re 18.94 -0.16% -0.03 687228 19.00 18.90 19.06 100 18.71 19.50 5000 0.80% 13.69%
Applied Industrial T 55.31 -0.25% -0.14 105966 55.31 55.16 56.28 200 53.77 55.59 200 3.99% 2.54%
Applied Optoelectron 10.84 -1.09% -0.12 484443 10.84 10.78 11.33 100 10.80 11.49 400 4.33% -29.75%
ARCBEST CORP 30.39 3.54% 1.04 224589 29.44 29.44 30.72 3500 30.39 30.42 300 9.32% -11.30%
Archrock Inc 9.68 -0.31% -0.03 539712 9.64 9.47 9.75 200 9.43 9.85 1000 4.65% 29.24%
ARCOSA INC. DL -,01 33.69 0.72% 0.24 256435 33.45 33.41 33.99 200 29.95 42.98 100 3.12% 21.67%
Arlo Technologies 3.49 2.95% 0.10 432702 3.39 3.39 3.56 6900 3.46 4.05 19400 10.79% -65.03%
ARMADA HOFFLER PR. D 18.08 0.61% 0.11 162898 18.02 17.97 18.16 1000 15.00 18.40 100 -0.22% 28.59%
Armour Residential R 16.89 0.66% 0.11 503907 16.83 16.78 16.90 4000 16.76 17.00 100 1.38% -17.61%
Arrowhead Pharmaceut 34.51 0.48% 0.17 969386 34.25 34.04 34.74 100 34.45 34.79 200 10.50% 177.86%
Asbury Automotive Gr 100.25 0.75% 0.75 93395 99.58 99.25 101.33 100 99.86 100.41 100 3.15% 50.39%
Assertio Therapeutic 1.04 -5.45% -0.06 1785833 1.16 1.03 1.16 300 1.04 1.08 2500 -16.80% -71.19%
Astec Industries 30.42 -1.33% -0.41 111166 30.72 30.27 31.36 200 30.38 30.42 1100 3.36% 0.76%
Atlas Air Worldwide 22.24 -0.36% -0.08 486123 22.38 22.18 22.91 1800 22.22 24.50 600 4.81% -47.29%
ATN International 56.83 0.69% 0.39 43287 56.34 55.72 57.39 400 56.79 56.80 400 0.58% -20.55%
Avista 47.37 0.36% 0.17 245391 47.10 47.09 47.60 100 25.59 51.00 100 -1.44% 11.51%
Avon Products 4.13 -0.24% -0.01 2605364 4.15 4.06 4.16 1400 4.04 4.60 600 -2.36% 171.71%
Axcelis Technologies 18.13 0.06% 0.01 180089 18.04 18.04 18.35 100 18.13 21.00 1100 6.58% 1.85%
Axos Financial 28.94 0.73% 0.21 223224 28.69 28.52 29.25 200 23.16 30.00 1000 6.28% 14.93%
AZZ 38.74 -0.33% -0.13 116937 38.69 38.42 39.26 200 36.16 39.78 300 1.89% -4.01%
B & G Foods 16.49 -0.42% -0.07 2025954 16.50 16.27 16.74 200 16.40 16.62 500 1.10% -42.96%
Badger Meter 51.34 -4.23% -2.27 499269 53.24 51.23 53.65 100 40.00 54.38 500 -1.63% 4.33%
Balchem Co. 100.49 -0.45% -0.45 70517 100.59 100.01 102.14 1000 100.30 100.50 500 3.26% 28.26%
BANC OF CALIFORNIA 14.72 0.41% 0.06 237437 14.65 14.65 14.96 100 9.32 15.05 5000 8.16% 10.59%
BANNER CORP. NEW DL- 54.27 -0.60% -0.33 104921 54.77 53.74 55.09 400 54.25 54.27 300 3.85% 1.48%
BARNES + NOBLE ED. D 3.44 0.29% 0.01 222590 3.38 3.35 3.48 100 3.05 5.00 100 4.56% -14.21%
Barnes Group 52.21 -0.89% -0.47 248455 52.24 52.12 53.56 100 52.09 54.50 100 6.88% -2.63%
BEL FUSE INC. B DL-, 12.65 -9.45% -1.32 85701 13.86 12.50 13.86 300 12.60 13.00 500 -6.85% -31.32%
Benchmark Electronic 30.43 0.03% 0.01 242759 30.40 30.23 30.69 100 27.00 30.53 200 4.79% 43.67%
BERKSHIRE HILLS BANC 29.49 -0.41% -0.12 203965 29.56 29.34 29.91 2100 16.37 42.50 100 4.46% 9.34%
BIG LOTS 21.78 -1.63% -0.36 721864 22.16 21.58 22.48 100 21.11 22.95 100 4.76% -24.69%
BioTelemetry 40.64 1.37% 0.55 160994 40.20 39.83 40.69 200 40.65 40.67 100 7.77% -31.95%
BJs Restaurants 35.10 0.95% 0.33 308430 34.82 34.77 35.57 300 35.03 35.10 1400 -1.21% -30.59%
Bloomin Brands 18.23 1.45% 0.26 919294 18.05 17.96 18.40 200 18.23 21.50 1000 -2.83% 1.87%
Blucora 20.48 -1.82% -0.38 247427 20.84 20.41 20.96 2800 20.47 20.48 1500 -2.85% -23.12%
Boise Cascade 32.35 1.92% 0.61 132621 31.51 31.51 32.44 500 23.89 32.55 300 4.15% 35.64%
Bonanza Creek Energy 19.62 -4.25% -0.87 149655 20.32 19.60 20.62 100 19.53 23.80 100 -9.04% -5.08%
BOOT BARN HLDGS DL-, 36.71 -0.33% -0.12 419494 36.63 35.54 36.86 600 35.90 37.29 100 7.84% 115.56%
Boston Private Finl 11.52 -0.65% -0.07 337165 11.58 11.47 11.79 7500 11.51 14.91 400 3.83% 8.94%
Bottomline Technolog 39.59 -2.94% -1.20 397440 40.67 39.35 40.67 100 35.79 60.00 100 0.03% -17.52%
Brady Co. 54.57 0.83% 0.45 132574 53.88 53.70 54.88 500 50.25 54.71 100 5.33% 25.56%
Briggs & Stratton Co 6.02 0.17% 0.01 488193 6.02 6.00 6.32 400 1.00 6.75 1100 10.66% -53.98%
Brookline Bancorp. 14.82 -0.13% -0.02 129216 14.84 14.78 14.99 2100 14.82 14.83 900 2.92% 7.24%
Brooks Automation 38.06 -0.21% -0.08 292637 37.89 37.51 38.77 200 37.50 46.00 100 5.87% 45.38%
Buckle 20.61 0.68% 0.14 301466 20.40 20.39 20.87 1000 20.00 21.04 4000 6.51% 6.57%
C+J ENERGY SERV. DL- 8.67 0.35% 0.03 515171 8.61 8.61 8.96 500 8.33 14.90 100 -8.83% -35.78%
C.T.S. Co. 33.02 2.07% 0.67 102688 32.30 32.20 33.26 100 32.83 33.97 400 5.53% 27.54%
Cabot Microelectroni 143.87 0.20% 0.28 205223 142.78 141.74 144.98 200 143.91 143.95 100 5.36% 50.89%
CADENCE BANCORP A DL 17.46 0.17% 0.03 871831 17.47 17.35 17.73 100 17.00 25.00 1500 7.98% 4.05%
Cal-Maine Foods 39.30 0.54% 0.21 389759 39.13 38.97 39.51 100 36.00 40.00 100 0.38% -7.09%
CalAmp Co. 10.95 3.25% 0.34 300493 10.53 10.53 11.02 1400 10.95 10.96 2300 12.14% -15.83%
CALAVO GROWERS DL-,0 94.53 -0.41% -0.39 117273 94.72 93.61 95.69 100 94.53 94.57 600 3.54% 29.56%
Caleres 21.61 0.93% 0.20 279605 21.35 21.29 21.93 100 17.00 25.00 100 1.22% -22.35%
California Waterrvic 54.64 1.35% 0.73 181130 53.94 53.51 54.68 100 51.99 54.65 100 3.96% 14.65%
Callaway Golf 20.52 0.20% 0.04 827331 20.71 20.37 20.71 200 20.01 21.00 100 3.43% 34.12%
Callon Petroleum 3.97 1.28% 0.05 24444770 3.92 3.89 4.03 400 3.86 4.08 1500 0.76% -38.83%
Cambrex Co. 59.53 -0.28% -0.17 852596 59.68 59.53 59.73 100 59.44 59.73 5000 -0.10% 57.65%
Capstead Mortgage Co 7.54 0.13% 0.01 377447 7.51 7.49 7.59 600 0.01 12.75 100 1.34% 13.04%
Cardiovascular Syste 45.90 -0.07% -0.03 230000 45.82 45.05 46.93 6700 45.89 45.90 200 2.16% 61.11%
Cardtronics PLC 32.67 1.68% 0.54 233891 32.13 31.88 32.73 700 32.65 32.67 3200 9.19% 25.65%
Care m 10.13 -0.30% -0.03 452031 10.15 10.02 10.49 100 9.38 11.01 100 -1.46% -47.54%
Career Education Co. 15.04 1.01% 0.15 500549 14.84 14.76 15.08 5500 15.03 15.04 3800 -1.60% 31.65%
CARETRUST REIT DL-,0 23.41 -0.26% -0.06 393838 23.42 23.25 23.50 500 23.25 25.00 200 -1.76% 26.81%
Carrizo Oil & Gas 7.81 1.76% 0.14 4342506 7.60 7.53 7.92 100 7.70 7.97 500 2.09% -30.82%
Cato Co. 17.46 1.28% 0.22 102016 17.20 17.17 17.58 100 11.42 18.01 100 2.11% 22.35%
CAVCO INDS INC. DL-, 199.99 2.12% 4.16 42610 195.20 191.47 199.99 400 199.32 199.89 100 5.86% 53.39%
CBL & Assoc. Propert 1.44 -1.37% -0.02 2230529 1.45 1.39 1.53 100 1.20 1.53 1000 20.00% -25.00%
Cedar Realty Trust 3.45 2.68% 0.09 645442 3.35 3.34 3.54 25000 2.85 25.00 100 19.38% 9.87%
Central Garden & Pet 26.88 1.36% 0.36 386687 26.61 26.39 27.21 200 20.51 26.87 100 -0.41% -13.98%
Central Pacific Finl 28.46 0.04% 0.01 66904 28.42 28.37 28.80 100 28.39 29.00 600 2.74% 16.88%
Century Aluminum 6.16 -1.44% -0.09 1359862 6.20 6.07 6.31 500 6.16 6.42 1000 -2.46% -15.80%
Century Communities 32.49 4.77% 1.48 1065722 31.00 30.69 32.60 400 32.34 34.10 100 5.97% 88.24%
Ceva 28.27 -1.26% -0.36 45288 28.56 28.09 28.66 1200 28.23 28.24 300 0.32% 27.98%
Chart Industries 58.81 -0.59% -0.35 577033 59.27 58.42 60.87 100 58.51 68.50 1100 2.92% -9.56%
CHATHAM LODGING TR.D 17.59 -0.28% -0.05 237877 17.57 17.47 17.75 300 16.86 20.00 300 -0.17% -0.51%
Chefs Warehouse 36.26 0.69% 0.25 112004 35.96 35.96 36.55 100 36.27 36.32 2000 0.36% 13.38%
Chicos Fas 3.46 -1.14% -0.04 1323125 3.47 3.45 3.59 1100 3.40 3.63 800 6.13% -38.43%
Childrens Place 76.83 1.09% 0.83 526465 76.29 75.59 78.08 200 76.10 77.03 200 5.67% -14.72%
Chuys 23.75 1.93% 0.45 74667 23.32 23.29 23.76 2400 23.75 23.76 100 0.68% 33.88%
Cincinnati Bell 4.51 -1.96% -0.09 541865 4.50 4.48 4.70 1000 3.79 7.01 1000 8.15% -42.03%
Circor International 36.59 -1.40% -0.52 87193 37.16 36.23 37.48 500 35.00 48.00 100 0.38% 71.78%
CITY HLDG CO. DL 2,5 75.61 0.16% 0.12 35588 75.38 75.28 76.36 100 75.60 75.69 100 1.16% 11.87%
Clearwater Paper Co. 16.81 4.80% 0.77 183773 16.04 16.04 16.88 100 13.53 17.60 1400 3.57% -31.02%
CLEVELAND-CLIFFS 6.96 -5.18% -0.38 12204389 7.15 6.95 7.33 400 6.95 7.07 1500 -1.00% -9.49%
Coca-Cola Bottling C 291.19 1.17% 3.36 29303 287.92 285.00 291.19 200 290.17 291.19 300 -1.23% 64.16%
Cogent Communication 56.45 -0.79% -0.45 183072 56.50 55.74 56.86 300 49.52 62.50 100 1.24% 24.86%
Cohu 14.85 0.41% 0.06 269558 14.74 14.74 14.98 200 14.84 14.85 4500 7.22% -7.62%
COLUMBIA BKG SYST. 36.79 1.15% 0.42 224702 36.39 36.39 36.90 800 36.78 36.79 2600 3.81% 1.38%
Comfort Systems USA 43.31 -0.02% -0.01 267143 43.25 43.00 43.77 500 43.33 44.53 100 3.56% -0.85%
Community Bank Syste 62.71 0.40% 0.25 151182 62.42 62.34 63.11 100 62.63 62.93 100 3.40% 7.56%
Community Health Sys 4.23 4.44% 0.18 2285926 4.04 4.00 4.27 300 2.85 4.80 100 5.49% 50.00%
COM.HEALTHC.TR.INC.D 44.98 0.58% 0.26 50928 44.75 44.33 45.10 100 0.00 199999.99 100 0.45% 56.02%
Computer Programs & 22.77 1.74% 0.39 91221 22.37 22.37 23.17 1100 22.77 24.80 300 7.25% -9.28%
Comtech Telecommunic 31.47 0.64% 0.20 132702 31.18 30.91 31.73 600 31.44 31.47 1000 1.65% 29.29%
CONMED Co. 95.66 0.40% 0.38 138933 95.06 94.30 96.08 1400 95.65 95.70 100 0.89% 49.00%
Conn's 26.19 1.47% 0.38 478442 25.68 25.68 26.65 100 25.94 45.00 100 4.01% 38.87%
CONSOL ENERGY INC. 15.37 -0.07% -0.01 428881 15.38 15.26 16.38 400 14.01 18.00 100 6.88% -51.53%
Consolidated Comm. 3.40 -2.86% -0.10 604478 3.46 3.36 3.54 1000 3.28 3.73 200 0.29% -65.59%
COOPER STANDARD HL.D 34.90 -3.99% -1.45 327615 34.93 32.86 35.70 100 34.18 36.38 100 5.47% -43.82%
Cooper Tire & Rubber 27.86 0.32% 0.09 261464 27.76 27.69 28.14 300 19.89 34.00 100 11.04% -13.83%
Corcept Therapeutics 14.31 -0.35% -0.05 411805 14.30 14.24 14.46 200 13.01 14.98 500 3.47% 7.11%
CORE-MARK HLDG DL-,0 28.32 -0.56% -0.16 169172 28.38 28.06 28.95 1900 28.31 28.32 800 -2.07% 21.81%
CORVEL CORP. DL-,000 78.23 -0.28% -0.22 53556 78.36 77.58 79.09 400 78.04 78.22 200 2.10% 26.75%
Crocs 31.68 0.16% 0.05 1217370 31.70 30.91 31.72 1500 30.85 31.94 200 3.87% 21.92%
Cross Country Health 10.29 1.58% 0.16 159238 10.08 10.07 10.38 100 10.26 10.34 100 3.00% 40.38%
Cryolife 23.88 3.38% 0.78 223769 23.05 22.97 24.03 100 22.10 34.00 100 4.19% -15.86%
CSG Systems Internat 51.10 -0.62% -0.32 165600 51.33 50.80 51.48 1500 51.09 51.10 300 0.02% 60.84%
Cubic 72.57 5.14% 3.55 872452 68.81 68.80 74.84 100 32.90 74.90 100 5.56% 35.04%
CUSTOMERS BANCORP VT 20.81 1.02% 0.21 99704 20.65 20.64 21.13 100 20.71 45.00 100 6.88% 14.34%
Cutera 30.07 1.18% 0.35 67661 29.66 29.46 30.46 900 30.06 30.08 500 5.77% 76.67%
CVB Financial Co. 20.68 0.24% 0.05 340008 20.63 20.61 20.85 2700 20.67 20.68 12300 2.99% 2.22%
Cytokinetics 11.56 -0.34% -0.04 184988 11.56 11.42 11.73 1000 8.52 12.75 100 3.68% 82.91%
Daktronics 7.14 -0.56% -0.04 108532 7.19 7.11 7.25 600 6.46 7.14 100 2.66% -3.51%
Darling Ingredients 18.91 -0.58% -0.11 663245 19.00 18.89 19.06 600 18.86 22.00 100 1.56% -1.72%
Dave & Busters Enter 38.63 1.21% 0.46 477960 38.43 38.36 38.93 1800 38.00 39.17 100 -4.33% -13.31%
Dean Foods 1.19 0.85% 0.01 792660 1.20 1.18 1.25 12600 1.15 1.25 4000 -1.65% -68.77%
Denbury Resources 1.05 -2.78% -0.03 13672659 1.08 1.04 1.12 10000 1.03 1.06 1200 -0.94% -38.60%
DESIGNER BRANDS INC 16.80 0.72% 0.12 1263090 16.67 16.57 17.02 100 11.69 24.00 100 3.32% -31.98%
Diamond Offshore Dri 5.57 1.46% 0.08 2020845 5.44 5.44 5.76 500 5.51 5.84 1000 10.08% -41.00%
Diamondrock Hospital 9.93 0.10% 0.01 1115047 9.89 9.88 10.02 400 9.88 9.95 400 1.43% 9.36%
Digi International 14.09 1.44% 0.20 55982 13.89 13.89 14.18 100 8.55 14.09 400 5.90% 39.64%
DIME COMMUNITY BCS.D 21.89 0.23% 0.05 101144 21.93 21.79 22.00 100 21.87 21.89 3300 2.19% 28.92%
Dine Brands Global 72.04 -0.44% -0.32 210710 72.52 71.56 73.07 100 67.21 76.00 100 4.94% 6.98%
Diodes 42.51 -0.21% -0.09 224491 42.49 42.23 43.14 100 42.50 42.51 2400 7.29% 31.77%
Diplomat Pharmacy 4.81 2.56% 0.12 475850 4.72 4.72 4.87 6000 4.23 7.97 100 1.91% -64.26%
DMC Global 39.90 -2.21% -0.90 232866 40.74 39.73 41.33 2800 39.90 39.92 200 -0.50% 13.61%
Donnelley & Sons , R 4.15 0.73% 0.03 724369 4.12 4.02 4.27 100 3.12 4.23 100 11.86% 4.80%
Donnelley Fin. Solut 10.98 4.08% 0.43 340357 10.92 10.90 11.68 100 11.03 20.00 100 6.71% -21.74%
Dorman Products 82.10 0.84% 0.68 118021 81.21 81.21 82.50 900 81.99 82.10 100 5.55% -8.80%
Dril-Quip 50.26 -0.97% -0.49 253130 50.41 50.07 51.46 100 49.92 50.32 100 5.72% 67.37%
DSP Group 14.25 0.42% 0.06 53219 14.28 14.23 14.53 900 14.23 14.24 400 3.75% 27.23%
DXP Enterprises 32.77 -0.24% -0.08 63756 32.69 32.67 33.56 100 23.23 32.78 100 2.63% 17.71%
E.W. Scripps 13.15 -1.16% -0.15 310643 13.14 13.14 13.39 2400 13.15 13.16 200 4.45% -16.37%
EAGLE BANCORP INC. D 42.62 0.00% 0.00 187063 42.53 42.21 43.21 100 42.00 44.00 2000 2.26% -12.50%
Eagle Pharmaceutical 61.90 -0.15% -0.09 118944 61.93 61.74 62.50 400 61.83 61.89 100 4.35% 53.64%
EASTERLY GOV.PPTYS D 21.74 0.18% 0.04 505011 21.68 21.63 21.82 300 16.56 21.95 200 1.21% 38.65%
Ebix 38.77 0.36% 0.14 240431 38.40 38.40 39.50 100 36.01 41.60 400 -1.37% -8.91%
Echo Global Logistic 22.50 0.13% 0.03 420532 22.47 22.23 22.86 1800 22.49 22.50 200 3.45% 10.67%
eHealth 56.17 -0.21% -0.12 803954 56.32 53.95 56.78 300 51.20 57.40 100 0.23% 46.20%
EL Paso Electric 67.28 0.12% 0.08 160585 67.15 67.15 67.39 500 66.40 67.44 100 -0.03% 34.21%
El Pollo Loco 11.81 2.21% 0.26 313503 11.56 11.53 11.88 1000 11.47 12.25 400 6.06% -22.12%
Emergent Biosolution 53.79 -0.81% -0.44 369352 53.99 53.39 54.90 300 45.10 54.60 100 3.18% -9.26%
Employers 41.88 0.60% 0.25 64903 41.80 41.59 42.16 200 41.74 42.80 2000 -0.12% -0.21%
Enanta Pharmaceutica 59.41 -0.12% -0.07 141926 59.35 59.08 60.12 400 59.33 59.40 200 2.52% -16.12%