18.08.2019 01:00:15
S&P 600
919.62
USD
20.1400
2.24%
16.08.2019 22:51
 
Chart
Kursdaten
Kurs 919.62 Eröffnung 905.15
Diff. absolut 20.14 Tages-Hoch 920.83
Diff. % 2.24 % Tages-Tief 905.15
Volumen 383153201 Umsatz 351281441506
Schlusskurs vom 15.08.2019 899.48 Volatilität in % -
Börse ausserbörslich USA Letzter Handel 16.08.2019 / 22:51
Währung USD Aktualisierungsstand 18.08.2019 / 01:00
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 8.84% 994.0 829.9
1 Woche -1.20% 939.6 895.9
1 Monat -3.02% 978.0 895.9
3 Monate -3.13% 978.0 885.7
6 Monate -5.70% 994.0 885.7
1 Jahr -13.75% 1100.6 793.9
3 Jahre 23.32% 1100.6 703.0
Benchmark:
10.9
13
SMI
8.84
15.41
SMI
-10.05
-10.68
SMI
2017
2018
2019
{"2017":{"performance":10.9,"chartHeight":22.777158379965,"year":2017,"ID_NOTATION":"8404703"},"2018":{"performance":-10.05,"chartHeight":22.314630070066,"year":2018,"ID_NOTATION":"8404703"},"2019":{"performance":8.84,"chartHeight":21.583805070874,"year":2019,"ID_NOTATION":"8404703"}}
{"2017":{"performance":13,"chartHeight":23.780867215102,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":22.660999816386,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":15.41,"chartHeight":24.749715437396,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":6.87,"chartHeight":20.147498916821,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":24.363534699594,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":10.92,"chartHeight":22.787601741605,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":24.39,"chartHeight":27.365462503298,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":19.347563005615,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":10.97,"chartHeight":22.813626694034,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":25.603013106031,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":24.129329197898,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":2.09,"chartHeight":13.368244594297,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":23.802736156273,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":25.675746594764,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":9.51,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) 18.08.2019 01:00:15
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 6.83 4.27% 0.28 1576244 6.55 6.55 6.89 100 6.50 6.86 100 -3.94% -32.84%
8x8 24.81 0.04% 0.01 483408 24.96 24.78 25.21 100 21.00 25.25 2000 -1.51% 37.53%
AAON 47.07 3.75% 1.70 105074 45.73 45.73 47.14 100 47.07 48.02 400 7.03% 34.26%
AAR Co. 42.22 3.48% 1.42 233471 41.05 41.01 42.45 100 30.01 48.00 100 3.08% 13.07%
Abercrombie & Fitch 15.63 3.03% 0.46 2805156 15.30 15.28 15.82 100 10.00 15.80 200 -5.67% -22.04%
ABM Industries 38.53 1.26% 0.48 212047 38.18 38.17 38.85 700 35.00 42.98 200 -5.08% 19.99%
Acadia Realty Trust 27.70 0.87% 0.24 255890 27.54 27.42 27.76 300 27.09 27.77 100 -0.89% 16.58%
Acorda Therapeutics 2.70 3.05% 0.08 2657994 2.61 2.60 2.90 300 2.60 2.76 4200 -7.53% -82.67%
Actuant Co. 21.56 2.18% 0.46 333259 21.23 21.16 21.58 1000 19.18 22.14 300 -0.87% 2.72%
Addus HomeCare Co. 88.43 2.00% 1.73 372666 86.90 86.52 92.91 100 88.42 88.48 100 6.21% 30.27%
Adtran 10.75 1.51% 0.16 164412 10.70 10.67 10.86 100 10.56 12.52 100 -2.54% 0.09%
Advanced Energy Inds 48.11 1.41% 0.67 196342 47.76 47.36 48.62 100 45.86 57.50 100 -0.78% 12.07%
ADVANSIX INC. DL-,01 22.53 3.87% 0.84 102685 21.93 21.78 22.66 100 20.00 26.00 100 -2.13% -7.44%
Aegion Co. 19.01 2.48% 0.46 91626 18.71 18.71 19.20 2000 19.01 19.02 100 -2.21% 16.48%
Aerojet Rocketdyne 49.30 1.54% 0.75 905382 48.82 48.68 49.63 100 38.75 49.48 200 -1.22% 39.94%
AeroVironment 52.52 2.38% 1.22 119280 51.77 51.77 53.30 100 45.94 54.50 100 0.15% -22.71%
Agilysys 27.78 1.76% 0.48 83627 27.53 27.48 27.98 700 27.73 27.77 200 0.51% 93.72%
Agree Realty Co. 72.27 0.78% 0.56 182423 71.82 71.74 72.48 100 68.90 72.85 100 2.34% 22.24%
AK Steel Co. 2.29 2.23% 0.05 8058531 2.28 2.24 2.34 2000 2.19 2.35 7000 -6.15% 1.78%
Akorn 2.71 5.86% 0.15 1611357 2.59 2.54 2.83 1000 2.55 3.25 10000 -9.67% -20.06%
ALAMO GRP INC. DL-,1 110.97 3.61% 3.87 92410 107.72 107.00 111.30 100 0.00 199999.99 100 3.54% 43.52%
ALARM.COM HOLDINGS I 46.81 0.84% 0.39 299384 46.51 46.37 47.05 100 45.60 50.70 100 -6.92% -9.76%
Albany International 82.59 0.94% 0.77 142928 82.42 81.93 82.89 100 68.40 82.96 100 -0.85% 32.29%
Allegiant Travel 142.81 1.36% 1.92 307696 141.82 141.82 144.41 600 142.66 142.81 100 -2.29% 42.50%
AMAG Pharmaceuticals 11.40 0.00% 0.00 1220550 11.51 11.26 11.65 2800 11.39 11.40 3900 10.04% -24.95%
AMBAC Financial Grou 18.70 1.25% 0.23 1192269 18.60 18.36 19.03 100 13.25 20.50 500 1.19% 8.47%
Amer. Equity Inv. Li 22.35 2.34% 0.51 335074 22.06 22.03 22.62 600 22.31 27.40 500 -1.84% -20.01%
AMERICAN ASSETS TR. 47.06 1.34% 0.62 158542 46.57 46.45 47.15 100 46.91 47.15 300 -0.40% 17.15%
American Axle & Mfg 7.23 2.99% 0.21 1874650 7.11 7.06 7.31 100 6.70 7.50 200 -6.23% -34.86%
American Public Educ 26.96 1.93% 0.51 99398 26.66 26.42 27.04 600 26.92 26.95 500 3.45% -5.27%
American States Wate 87.74 0.62% 0.54 268421 86.88 86.72 87.98 400 63.75 88.72 100 4.40% 30.88%
American Vanguard Co 13.32 4.06% 0.52 78411 12.88 12.76 13.32 100 13.12 21.17 100 -3.06% -12.31%
American Woodmark Co 75.20 2.10% 1.55 216881 74.74 74.56 75.85 200 75.05 75.20 400 -6.94% 35.06%
AMERIS BANCORP. DL 1 36.43 3.35% 1.18 447956 35.47 35.42 36.47 100 27.35 36.42 100 -3.19% 15.03%
Amerisafe 68.83 2.00% 1.35 95867 67.76 67.67 68.99 300 68.80 68.83 2600 4.24% 21.41%
AMN Healthcarervices 56.09 1.98% 1.09 414853 55.41 55.30 56.80 100 50.00 58.55 200 0.88% -1.01%
AMPHASTAR PHARMA.DL- 21.38 2.30% 0.48 295166 21.14 20.76 21.52 200 20.00 21.85 400 3.59% 7.44%
Andersons 24.98 2.50% 0.61 101258 24.47 24.43 25.03 200 24.98 24.99 100 -2.12% -16.43%
Angiodynamics 18.97 1.17% 0.22 96711 18.86 18.79 19.13 1600 18.97 18.98 200 -2.77% -5.76%
ANI Pharmaceuticals 68.54 2.16% 1.45 161143 66.89 66.70 68.71 500 68.46 76.53 100 -4.18% 52.24%
Anika Therapeutics 56.21 1.92% 1.06 135461 55.64 55.60 56.69 400 54.04 58.54 500 -0.09% 67.24%
Anixter Internationa 57.45 3.66% 2.03 104385 55.98 55.56 57.72 100 51.75 77.67 100 -4.07% 5.78%
Apogee Enterprises 35.74 0.68% 0.24 138915 35.88 35.53 36.09 1500 35.74 35.77 200 -6.42% 19.73%
Apollo Commercial Re 18.57 0.16% 0.03 1039541 18.63 18.56 18.69 1000 18.35 19.05 200 -2.01% 11.46%
Applied Industrial T 53.20 1.29% 0.68 164008 52.84 52.80 53.53 300 52.00 53.44 100 -3.87% -1.37%
Applied Optoelectron 9.24 4.05% 0.36 480354 8.99 8.97 9.42 1500 9.03 9.30 500 -12.58% -40.12%
ARCBEST CORP 28.38 4.34% 1.18 115433 27.48 27.48 28.60 2600 28.38 28.40 900 0.42% -17.16%
Archrock Inc 8.54 3.64% 0.30 1221326 8.27 8.27 8.59 500 7.56 13.00 600 -4.15% 14.02%
ARCOSA INC. DL -,01 32.03 3.29% 1.02 388746 31.25 31.25 32.42 2700 32.01 40.00 100 -3.26% 15.67%
Arlo Technologies 2.98 6.43% 0.18 799450 2.82 2.76 3.04 100 2.75 4.55 500 -2.93% -70.14%
ARMADA HOFFLER PR. D 17.44 1.10% 0.19 394551 17.29 17.27 17.52 1000 15.00 17.55 100 0.35% 24.04%
Armour Residential 16.96 1.25% 0.21 849856 16.82 16.77 17.04 100 16.81 19.45 100 -3.09% -17.27%
Arrowhead Pharmaceut 31.19 6.89% 2.01 1569924 29.33 29.30 31.56 500 31.19 31.80 500 7.37% 151.13%
Asbury Automotive Gr 90.07 1.48% 1.31 100648 89.06 89.06 91.10 100 89.83 91.00 200 -2.69% 35.12%
Ascena Retail Group 0.25 3.00% 0.01 2720869 0.23 0.22 0.26 1100 0.23 0.26 10000 -13.50% -90.15%
Assertio Therapeutic 1.62 0.62% 0.01 2339599 1.60 1.57 1.66 3500 1.60 1.66 2700 6.58% -55.12%
Astec Industries 28.36 1.69% 0.47 82875 28.09 28.00 28.47 1500 28.32 28.35 200 -4.03% -6.06%
Atlas Air Worldwide 26.94 2.16% 0.57 233998 26.69 26.41 27.05 600 24.21 27.04 700 -7.36% -36.15%
ATN International 53.99 1.66% 0.88 62224 53.54 52.73 54.12 200 53.82 53.99 700 -1.35% -24.52%
Avista 46.48 1.40% 0.64 287526 46.04 45.69 46.56 400 39.00 50.50 100 0.76% 9.42%
Avon Products 4.16 -1.89% -0.08 5578894 4.25 4.13 4.29 1000 3.90 4.55 3000 -5.45% 173.68%
Axcelis Technologies 15.33 2.82% 0.42 376721 15.07 15.03 15.38 1600 15.32 15.33 1200 1.93% -13.88%
Axos Financial 27.12 3.31% 0.87 240780 26.51 26.51 27.20 100 24.16 28.00 2100 -3.45% 7.70%
AZZ 41.23 1.45% 0.59 135954 40.72 40.72 41.38 100 41.15 48.18 100 -4.27% 2.16%
B & G Foods 19.26 0.94% 0.18 592202 19.11 18.99 19.36 100 18.28 20.73 100 0.89% -33.38%
Badger Meter 53.01 0.06% 0.03 176443 53.18 52.85 53.44 100 52.82 60.00 100 -2.20% 7.72%
Balchem Co. 89.10 2.69% 2.33 79100 87.43 87.00 89.72 700 89.10 89.18 200 0.62% 13.72%
BANC OF CALIFORNIA 14.77 3.50% 0.50 271196 14.38 14.38 14.85 100 9.38 20.60 100 0.82% 10.97%
BANNER CORP. NEW DL- 54.61 2.15% 1.15 474859 53.50 53.50 54.76 400 54.59 54.62 200 -0.07% 2.11%
BARNES + NOBLE ED. D 3.20 7.38% 0.22 273306 3.01 3.01 3.22 2000 3.00 7.49 200 3.90% -20.20%
Barnes Group 45.49 2.83% 1.25 328831 44.54 44.21 45.63 100 45.39 58.00 700 0.44% -15.16%
BEL FUSE INC. B DL-, 11.53 -0.09% -0.01 50613 11.68 11.10 11.75 500 11.51 28.00 1200 5.88% -37.40%
Benchmark Electronic 26.50 3.60% 0.92 317766 25.71 25.71 26.63 100 26.41 26.65 100 0.57% 25.12%
BERKSHIRE HILLS BANC 29.51 2.68% 0.77 195500 28.96 28.94 29.81 2100 16.37 42.00 1500 -1.34% 9.42%
BIG LOTS 20.45 1.59% 0.32 838347 20.22 20.09 20.65 100 19.41 24.98 100 -8.46% -29.29%
BioTelemetry 40.98 4.17% 1.64 403538 39.82 39.54 41.32 100 38.00 42.00 200 -2.41% -31.38%
BJs Restaurants 35.85 9.53% 3.12 828124 33.88 33.71 35.98 500 32.00 36.43 200 -4.25% -29.11%
Bloomin Brands 15.51 0.00% 0.00 1292903 15.58 15.50 15.70 20200 15.50 17.95 200 -8.33% -13.30%
Blucora 22.50 3.02% 0.66 311976 22.11 22.07 22.73 7300 22.50 22.51 200 -3.72% -15.54%
Boise Cascade 30.22 4.68% 1.35 329979 29.07 28.98 30.36 100 29.67 40.00 100 1.58% 26.71%
Bonanza Creek Energy 22.78 8.68% 1.82 163378 21.06 21.06 22.81 100 2.85 22.89 100 5.12% 10.21%
BOOT BARN HLDGS DL-, 29.99 2.67% 0.78 718144 29.55 29.25 30.36 100 30.00 31.60 100 -2.79% 76.10%
Boston Private Finl 10.70 3.28% 0.34 692993 10.38 10.38 10.76 22500 10.73 11.24 200 3.38% 1.23%
Bottomline Technolog 42.58 1.09% 0.46 195843 42.52 42.21 42.88 1200 42.58 42.58 700 -0.56% -11.29%
Brady Co. 48.58 2.04% 0.97 130471 47.92 47.92 48.69 200 48.42 48.67 100 -4.16% 11.78%
Briggs & Stratton Co 4.83 5.23% 0.24 2405968 4.75 4.75 5.15 100 4.50 5.25 300 -45.73% -63.07%
Brookline Bancorp. 14.15 2.83% 0.39 443072 13.80 13.80 14.20 800 14.14 14.15 3500 1.07% 2.39%
Brooks Automation 31.24 2.93% 0.89 276643 30.38 30.31 31.42 2800 31.24 31.26 300 -1.11% 19.33%
Buckle 17.67 1.26% 0.22 359864 17.57 17.57 17.91 100 16.20 18.58 100 -0.56% -8.63%
C+J ENERGY SERV. DL- 9.52 5.54% 0.50 458703 9.08 9.04 9.58 100 9.38 12.88 200 1.06% -29.48%
C.T.S. Co. 28.33 2.35% 0.65 254838 27.89 27.89 28.44 100 28.25 28.36 100 -2.58% 9.42%
Cabot Microelectroni 122.79 3.83% 4.53 140313 118.82 118.82 123.38 100 122.73 122.79 1200 6.05% 28.78%
Cal-Maine Foods 43.06 2.99% 1.25 405506 41.98 41.74 43.18 100 38.10 45.17 3100 7.76% 1.80%
CalAmp Co. 9.86 3.46% 0.33 281702 9.66 9.52 9.87 100 9.50 10.91 2000 -4.73% -24.21%
CALAVO GROWERS DL-,0 89.93 1.73% 1.53 107651 89.08 88.49 90.92 100 78.00 114.00 100 -1.58% 23.26%
Caleres 15.36 4.56% 0.67 459700 14.85 14.84 15.44 700 14.93 16.91 100 3.64% -44.81%
California Waterrvic 55.84 1.38% 0.76 274442 55.15 55.04 55.97 600 45.00 56.04 100 3.04% 17.16%
Callaway Golf 17.32 0.00% 0.00 1685269 17.50 17.22 17.76 100 17.00 18.10 2400 -8.02% 13.20%
Cambrex Co. 59.89 0.20% 0.12 706016 59.93 59.73 60.00 300 59.22 60.00 100 -0.18% 58.61%
Capstead Mortgage Co 8.01 0.25% 0.02 383002 7.99 7.98 8.05 200 7.98 15.00 100 -2.79% 20.09%
Cardiovascular Syste 48.30 2.74% 1.29 217276 47.29 47.14 48.41 100 40.00 48.65 100 2.83% 69.53%
Cardtronics PLC 26.99 -1.93% -0.53 815685 27.67 26.83 28.02 100 27.00 27.85 200 -16.13% 3.81%
Care m 10.02 -0.40% -0.04 754797 10.05 9.81 10.16 100 9.63 10.47 100 14.38% -48.11%
Career Education Co. 22.08 0.91% 0.20 607517 22.06 21.86 22.25 200 20.64 22.48 500 0.87% 93.35%
CARETRUST REIT DL-,0 23.28 1.53% 0.35 894569 23.01 22.90 23.46 100 20.30 23.85 100 3.24% 26.11%
Carrizo Oil & Gas 8.67 4.84% 0.40 6427162 8.30 8.17 8.77 200 8.50 9.06 100 -13.47% -23.21%
Cato Co. 13.24 2.64% 0.34 202667 12.91 12.91 13.44 1000 12.45 17.00 2500 0.08% -7.22%
CAVCO INDS INC. DL-, 185.31 3.10% 5.58 127404 181.37 180.73 187.71 100 185.31 185.68 200 1.82% 42.13%
CBL & Assoc. Propert 0.82 2.48% 0.02 1502587 0.82 0.79 0.85 100 0.78 0.85 7500 -6.41% -57.15%
Cedar Realty Trust 2.35 0.43% 0.01 190691 2.36 2.31 2.37 200 2.31 5.24 100 -3.69% -25.16%
Central Garden & Pet 21.15 0.71% 0.15 285002 21.23 21.11 21.51 6200 21.14 21.15 3600 -2.40% -32.32%
Central Pacific Finl 28.25 1.25% 0.35 133221 28.03 27.95 28.43 100 28.11 30.00 500 -0.70% 16.02%
Century Aluminum 5.97 5.29% 0.30 800569 5.76 5.76 6.02 1500 5.85 6.79 4100 -10.76% -18.33%
Century Communities 27.26 1.30% 0.35 164470 27.02 26.85 27.45 300 27.26 27.33 200 -0.87% 57.94%
Ceva 31.86 3.14% 0.97 71935 31.15 31.15 32.13 100 20.30 31.50 100 4.77% 44.23%
Chart Industries 61.42 4.65% 2.73 349392 59.68 59.30 61.69 1600 61.37 61.42 1900 -0.73% -5.55%
CHATHAM LODGING TR.D 17.03 1.98% 0.33 329419 16.75 16.70 17.05 200 16.58 17.35 300 -0.58% -3.68%
Chefs Warehouse 38.05 1.68% 0.63 79659 37.47 37.32 38.39 100 38.01 38.05 1800 0.79% 18.98%
Chesapeake Lodging 26.04 1.13% 0.29 188258 25.86 25.80 26.15 100 5.97 26.10 200 -1.62% 6.94%
Chicos Fas 3.07 8.48% 0.24 2190482 2.86 2.83 3.10 2500 2.33 5.55 500 -0.32% -45.37%
Childrens Place 79.10 1.59% 1.24 714625 78.22 78.00 80.56 1000 79.08 86.20 100 -5.10% -12.20%
Chuys 25.23 1.00% 0.25 163869 25.23 24.80 25.38 800 25.22 25.23 700 -4.43% 42.22%
Cincinnati Bell 4.73 20.36% 0.80 1208290 3.96 3.96 4.78 1000 3.79 6.25 5400 10.77% -39.20%
Circor International 35.91 3.22% 1.12 149895 35.00 34.85 36.00 500 34.00 36.50 200 -2.55% 68.59%
CITY HLDG CO. DL 2,5 75.83 2.89% 2.13 47504 74.08 73.80 75.97 500 75.68 75.78 100 0.85% 12.19%
Clearwater Paper Co. 16.60 1.03% 0.17 112940 16.60 16.31 16.75 100 16.46 17.42 500 -5.47% -31.88%
Coca-Cola Bottling C 364.81 2.21% 7.88 43677 357.14 355.18 366.00 100 300.00 420.00 100 9.30% 105.67%
Cogent Communication 58.01 4.43% 2.46 171201 56.00 56.00 58.09 100 57.99 58.03 2700 2.76% 28.31%
Cohu 12.71 1.36% 0.17 376116 12.56 12.46 12.82 2300 12.70 12.71 1000 -2.83% -20.91%
COLUMBIA BKG SYST. 34.44 2.26% 0.76 266607 33.91 33.91 34.61 300 34.41 34.43 600 -1.57% -5.10%
Comfort Systems USA 38.45 1.26% 0.48 269282 38.34 38.07 39.00 100 38.32 43.00 300 -4.59% -11.97%
Community Bank Syste 61.75 2.34% 1.41 226074 60.64 60.14 61.92 100 61.59 61.90 100 -0.24% 5.92%
Community Health Sys 2.10 1.94% 0.04 1061191 2.07 2.07 2.15 1000 1.65 3.50 200 -13.93% -25.53%
COM.HEALTHC.TR.INC.D 43.20 0.70% 0.30 180814 42.99 42.67 43.33 1000 31.27 43.26 100 0.98% 49.84%
Computer Programs & 21.37 -0.70% -0.15 106592 21.59 21.24 21.62 900 21.34 21.36 200 -7.69% -14.86%
Comtech Telecommunic 27.49 2.19% 0.59 109572 27.07 26.97 27.58 300 27.46 30.00 100 -1.47% 12.94%
CONMED Co. 95.02 0.96% 0.90 146095 94.49 93.66 95.36 500 94.92 95.02 900 0.25% 48.01%
Conn s 19.47 3.90% 0.73 382354 18.98 18.82 19.94 800 19.45 19.47 500 1.88% 3.23%
CONSOL ENERGY INC. 17.25 3.67% 0.61 408805 16.71 16.46 17.40 100 16.36 27.30 100 -2.98% -45.60%
Consolidated Comm. 4.47 4.20% 0.18 737436 4.32 4.20 4.50 200 4.40 4.57 1000 -6.88% -54.76%
COOPER STANDARD HL.D 33.48 6.25% 1.97 195157 31.88 31.59 34.18 100 33.29 33.70 400 -11.52% -46.10%
Cooper Tire & Rubber 24.19 3.29% 0.77 308006 23.51 23.49 24.34 300 8.47 31.38 100 1.43% -25.18%
Corcept Therapeutics 12.99 2.61% 0.33 651125 12.77 12.62 13.06 200 12.06 13.02 3900 4.51% -2.77%
CORE-MARK HLDG DL-,0 33.42 3.12% 1.01 144220 32.58 32.58 33.71 200 31.70 40.00 200 -0.98% 43.74%
CORVEL CORP. DL-,000 84.87 0.20% 0.17 281312 84.89 84.50 87.00 1300 84.87 84.95 100 -2.62% 37.51%
Cray 34.64 0.20% 0.07 671528 34.60 34.59 34.65 100 34.61 34.81 100 0.12% 60.44%
Crocs 24.27 2.97% 0.70 859227 23.61 23.61 24.38 1000 22.45 24.50 400 -2.29% -6.58%
Cross Country Health 10.02 4.48% 0.43 144931 9.67 9.67 10.04 2100 10.00 10.02 1300 1.11% 36.70%
Cryolife 26.39 1.58% 0.41 170193 26.15 25.81 26.41 200 26.26 33.12 100 -1.20% -7.01%
CSG Systems Internat 52.70 1.86% 0.96 182473 52.00 51.88 52.81 17700 52.69 52.70 3200 4.42% 65.88%
Cubic Co. 68.42 1.75% 1.18 365010 67.51 67.07 68.52 200 67.30 78.00 100 -3.38% 27.32%
CUSTOMERS BANCORP VT 18.91 2.00% 0.37 71677 18.65 18.65 19.02 100 18.81 21.95 300 -2.53% 3.90%
Cutera 30.86 -0.23% -0.07 117501 31.20 30.80 31.72 1100 30.81 30.86 300 -8.18% 81.32%
CVB Financial Co. 20.75 2.72% 0.55 492025 20.32 20.23 20.75 1000 20.20 24.00 4000 -0.38% 2.57%
Cytokinetics 13.26 6.16% 0.77 462456 12.51 12.40 13.28 100 7.60 13.45 1000 -1.85% 109.81%
Daktronics 6.06 2.71% 0.16 84191 5.92 5.92 6.07 600 5.00 6.06 1700 2.36% -18.11%
Darling Ingredients 18.97 1.77% 0.33 665662 18.74 18.74 19.11 600 18.96 21.79 500 -4.91% -1.40%
Dave & Busters Enter 39.36 1.89% 0.73 688838 38.82 38.78 39.54 200 37.50 41.24 500 0.28% -11.67%
Dean Foods 0.82 7.17% 0.05 2700883 0.80 0.79 0.87 100 0.79 0.85 800 -23.46% -78.50%
Denbury Resources 1.06 6.53% 0.07 10494649 1.01 1.00 1.07 1300 1.04 1.07 1600 2.91% -38.01%
DESIGNER BRANDS INC 14.93 4.04% 0.58 1051292 14.49 14.38 15.00 100 14.50 17.50 300 -9.35% -39.55%
Diamond Offshore Dri 5.83 8.77% 0.47 3417006 5.38 5.29 5.86 100 5.20 6.80 200 -1.35% -38.24%
Diamondrock Hospital 9.40 2.29% 0.21 1343396 9.25 9.18 9.43 100 6.03 9.84 100 -1.47% 3.52%
Digi International 13.14 0.81% 0.10 138860 13.15 13.06 13.28 2600 13.14 13.15 100 0.38% 30.23%
DIME COMMUNITY BCS.D 20.24 0.50% 0.10 188929 20.23 20.13 20.48 1200 20.24 20.26 100 1.45% 19.20%
Dine Brands Global 76.74 1.47% 1.11 272543 76.53 75.72 78.10 300 76.04 80.00 200 -6.49% 13.96%
Diodes 37.60 2.96% 1.08 487532 36.74 36.71 37.77 100 37.00 42.40 2000 -0.13% 16.55%
Diplomat Pharmacy 5.32 4.52% 0.23 755369 5.13 5.12 5.35 100 1.00 6.19 600 -6.99% -60.48%
DMC Global 45.38 2.97% 1.31 231359 44.27 44.23 45.50 100 42.50 46.00 100 -2.41% 29.21%
Donnelley & Sons , R 1.95 4.84% 0.09 1035438 1.87 1.85 1.96 200 1.86 4.27 100 2.09% -50.76%
Donnelley Fin. Solut 11.11 2.78% 0.30 117380 10.88 10.83 11.22 100 11.06 11.18 3300 -6.17% -20.81%
Dorman Products 73.53 0.86% 0.63 163408 73.03 71.84 74.32 1000 73.53 73.56 100 1.25% -18.32%
Dril-Quip 47.24 3.55% 1.62 372780 45.89 45.12 47.42 500 45.20 47.36 200 -0.46% 57.31%
DSP Group 14.20 1.65% 0.23 54999 14.10 13.99 14.31 1600 14.20 14.23 800 0.42% 26.79%
DXP Enterprises 32.60 3.10% 0.98 63038 31.88 31.59 32.89 900 32.60 32.68 100 -0.21% 17.10%
E.W. Scripps 11.86 2.95% 0.34 630818 11.59 11.59 11.88 500 11.90 15.83 2000 -8.49% -24.60%
EAGLE BANCORP INC. D 39.93 3.21% 1.24 512924 39.09 39.09 40.12 700 39.93 39.94 100 0.08% -18.03%
Eagle Pharmaceutical 58.06 2.83% 1.60 215922 56.99 56.21 58.06 100 57.99 58.06 1100 1.88% 44.11%
EASTERLY GOV.PPTYS D 20.71 0.83% 0.17 3873617 20.59 20.47 20.88 300 17.54 20.99 100 4.18% 32.08%
Ebix 35.08 3.48% 1.18 351778 34.39 34.16 35.92 200 33.95 43.25 1000 -10.03% -17.58%
Echo Global Logistic 19.74 2.55% 0.49 316337 19.37 19.37 19.95 4300 19.71 19.73 100 -3.05% -2.90%
eHealth 104.72 0.33% 0.34 220382 104.89 104.62 107.63 100 103.30 111.76 100 -4.20% 172.57%
EL Paso Electric 66.41 0.05% 0.03 243783 66.44 66.35 66.57 200 66.24 66.57 100 -0.09% 32.48%
El Pollo Loco 9.98 1.63% 0.16 660570 9.85 9.73 10.05 100 9.62 10.35 100 -6.90% -34.21%
Emergent Biosolution 43.65 1.30% 0.56 267880 43.27 43.11 44.11 500 39.80 44.88 200 0.07% -26.37%
Employers 43.02 1.46% 0.62 89221 42.43 42.32 43.06 100 42.88 43.10 100 0.96% 2.50%
Enanta Pharmaceutica 71.93 2.26% 1.59 192843 70.77 70.75 72.69 600 71.77 71.93 2300 -1.92% 1.55%
Encore Capital Group 36.95 3.27% 1.17 222741 36.13 35.73 37.74 200 36.93 36.95 200 -5.64% 57.23%