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
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
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2019
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%