Industrials Stocks

The Industrials sector contains companies such as home builders, construction stocks such as Caterpillar, but also airline manufacturers such as Boeing. The sector is focused on heavy industry, and busineses that manufactuer goods.

Change% Company Price Volume Low High
0.15% MMM 3M Company 229.75 1,038,744 227.79 229.89
0.65% JOBS 51job, Inc. 62.505 301,067 61.985 62.95
0.73% AAON AAON, Inc. 34.50 96,477 33.60 34.75
-0.68% AIR AAR Corp. 39.67 94,723 39.42 39.90
-0.06% ABB ABB Ltd 25.265 1,490,441 25.025 25.29
-0.20% ABM ABM Industries Incorporated 39.92 134,785 39.88 40.025
0.60% ACTG Acacia Research Corporation 4.20 311,785 4.175 4.225
-1.13% ACN Accenture plc 145.36 1,587,648 144.75 146.70
1.13% ACCO Acco Brands Corporation 13.375 313,256 13.20 13.40
-0.09% ACU Acme United Corporation. 21.99 4,817 21.99 21.99
1.30% ATU Actuant Corporation 25.375 202,810 25.075 25.45
-1.43% AEIS Advanced Energy Industries, Inc. 82.03 382,671 81.93 83.62
0.70% ACM AECOM 34.755 441,433 34.55 34.865
0.32% AEGN Aegion Corp 26.78 178,912 26.15 26.865
-1.87% AEHR Aehr Test Systems 3.15 19,913 3.15 3.15
2.84% HIVE Aerohive Networks, Inc. 4.885 367,449 4.81 4.885
0.21% AVAV AeroVironment, Inc. 42.84 97,889 42.40 42.84
-0.95% AGCO AGCO Corporation 66.77 457,541 66.77 67.595
0.09% A Agilent Technologies, Inc. 68.82 1,466,747 68.32 69.09
1.57% ATSG Air Transport Services Group, Inc 23.35 233,107 22.83 23.46
1.06% ALG Alamo Group, Inc. 113.42 54,418 111.62 113.42
0.88% ALK Alaska Air Group, Inc. 66.40 1,508,929 65.51 67.01
0.49% ALGT Allegiant Travel Company 137.725 78,363 136.10 137.85
-0.36% ADS Alliance Data Systems Corporation 224.47 209,173 224.29 226.39
-0.12% AMOT Allied Motion Technologies, Inc. 32.27 15,910 32.03 32.36
-6.31% ALSN Allison Transmission Holdings, Inc. 38.92 4,113,614 38.82 39.98
-0.68% AIMC Altra Industrial Motion Corp. 47.30 213,837 47.15 47.65
-0.99% UHAL Amerco 354.30 40,516 354.09 357.49
-0.49% AAL American Airlines Group, Inc. 47.41 1,757,082 47.23 47.63
-0.16% ARII American Railcar Industries, Inc. 36.94 48,293 36.81 37.055
-0.61% AMSC American Superconductor Corporation 3.28 100,000 3.27 3.28
-2.53% ASYS Amtech Systems, Inc. 13.08 60,484 13.08 13.375
0.18% AME AMTEK, Inc. 70.215 1,109,447 69.82 70.40
-0.47% AXE Anixter International Inc. 64.15 83,711 63.75 64.50
0.57% AIT Applied Industrial Technologies, Inc. 61.775 147,712 61.00 62.025
1.17% RKDA Arcadia Biosciences, Inc. 0.2328 145,349 0.2321 0.2328
-0.62% ARCB ArcBest Corporation 32.30 144,940 31.50 32.30
-7.89% ARC ARC Document Solutions, Inc. 2.685 162,162 2.665 2.92
3.32% ASC Ardmore Shipping Corporation 8.55 101,221 8.30 8.65
2.29% AGX Argan, Inc. 59.30 168,342 58.80 59.40
-1.27% ARTX Arotech Corporation 3.875 109,921 3.825 3.875
0.13% ASTE Astec Industries, Inc. 53.33 172,703 52.975 53.625
1.34% ATRO Astronics Corporation 38.44 77,528 37.915 38.71
-3.57% ASTC Astrotech Corporation 2.70 0 2.70 2.70
0.67% ATAI ATA Inc. 4.49 126 4.49 4.49
-0.27% ATTO Atento S.A. 9.175 135,839 9.125 9.325
-0.37% AAWW Atlas Air Worldwide Holdings 53.65 88,296 53.25 53.90
-0.07% ADP Automatic Data Processing, Inc. 110.96 1,269,893 110.33 111.195
-0.07% AVY Avery Dennison Corporation 108.265 443,717 107.80 108.635
2.25% AVH Avianca Holdings S.A. 7.715 203,620 7.545 7.715
2.05% CAR Avis Budget Group, Inc. 35.03 1,587,805 34.27 35.04
0.00% AVX AVX Corporation 18.01 71,284 17.91 18.04
0.28% AZZ AZZ Inc. 44.825 84,449 44.825 45.20
3.94% BW Babcock 4.48 928,628 4.26 4.52
0.17% BMI Badger Meter, Inc. 44.35 99,236 44.30 44.80
0.87% B Barnes Group, Inc. 63.43 139,519 62.635 63.55
1.89% BBSI Barrett Business Services, Inc. 64.24 29,264 62.96 64.60
2.45% BGSF BG Staffing Inc 15.90 10,638 15.90 15.90
1.81% BDR Blonder Tongue Laboratories, Inc. 0.445 41,754 0.4335 0.445
-0.55% BA Boeing Company 262.40 1,450,430 262.05 263.61
-0.11% BAH Booz Allen Hamilton Holding Corporation 37.04 493,753 36.94 37.065
-5.70% BOSC B.O.S. Better Online Solutions 1.82 18,407 1.82 2.10
-2.64% BRC Brady Corporation 38.70 197,845 38.70 39.55
2.59% RILY B. Riley Financial, Inc. 17.80 60,311 17.40 17.80
1.25% BCO Brink's Company 78.85 322,807 77.15 78.90
0.88% BR Broadridge Financial Solutions, Inc. 89.25 389,628 88.53 89.28
2.16% BC Brunswick Corporation 51.395 1,710,355 50.60 52.02
-0.03% BWXT BWX Technologies, Inc. 59.92 381,377 59.65 60.17
-0.17% CAE CAE Inc 17.76 149,420 17.60 17.77
-3.07% CAI CAI International, Inc. 35.15 113,643 35.14 35.805
0.12% CCC Calgon Carbon Corporation 21.40 298,592 21.375 21.40
-0.21% CNI Canadian National Railway Company 79.79 619,978 79.495 79.90
-0.22% CP Canadian Pacific Railway Limited 168.835 403,570 167.62 169.20
0.62% CPLP Capital Product Partners L.P. 3.235 227,389 3.205 3.235
2.92% CPST Capstone Turbine Corporation 0.88 226,171 0.8413 0.88
2.65% CATM Cardtronics, Inc. 17.025 457,527 16.66 17.29
0.06% CSL Carlisle Companies Incorporated 108.89 179,452 107.87 109.38
-0.62% CWST Casella Waste Systems, Inc. 19.15 177,652 19.00 19.26
0.09% CASS Cass Information Systems, Inc 64.71 9,317 64.37 65.26
-0.12% CAT Caterpillar, Inc. 136.21 1,951,312 135.18 136.35
0.33% CBZ CBIZ, Inc. 15.125 85,529 14.875 15.125
6.30% CECE CECO Environmental Corp. 5.57 143,581 5.225 5.63
0.72% CGI Celadon Group, Inc. 7.025 154,507 6.775 7.075
2.97% CETX Cemtrex Inc. 2.77 18,894 2.77 2.77
-10.00% CVO Cenveo Inc 0.99 0 0.99 0.99
3.26% GTLS Chart Industries, Inc. 45.62 243,466 44.015 45.74
-0.24% CCF Chase Corporation 115.925 11,423 115.925 115.925
-1.73% CHGG Chegg, Inc. 14.485 897,652 14.375 14.915
0.75% CBI Chicago Bridge & Iron Company N.V. 15.45 2,383,262 15.21 15.79
1.41% CBAK China BAK Battery, Inc. 1.80 94,429 1.75 1.80
-0.39% CCRC China Customer Relations Centers, Inc. 14.025 41,494 14.00 14.025
5.72% DL China Distance Education Holdings Limited 7.95 13,475 7.95 7.95
-5.26% CREG China Recycling Energy Corporation 3.78 1,000,000 3.68 4.04
-2.48% CHRW C.H. Robinson Worldwide, Inc. 78.435 2,253,895 77.52 79.165
2.41% CMPR Cimpress N.V 122.11 309,311 118.475 122.24
-0.78% CTAS Cintas Corporation 148.99 297,039 148.62 150.015
-1.26% CLH Clean Harbors, Inc. 51.57 140,886 51.57 52.095
-2.61% CLIR ClearSign Combustion Corporation 2.80 32,573 2.80 2.80
-0.99% CNHI CNH Industrial N.V. 12.535 866,326 12.49 12.60
1.96% CGNX Cognex Corporation 140.645 1,038,883 138.92 140.645
0.13% CFX Colfax Corporation 35.535 981,731 35.30 35.84
3.23% CLCT Collectors Universe, Inc. 27.19 18,850 26.52 27.19
0.89% CMCO Columbus McKinnon Corporation 38.65 59,677 38.135 38.72
0.24% FIX Comfort Systems USA, Inc. 41.40 76,086 41.05 41.45
2.73% VLRS Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 9.795 373,007 9.555 9.83
3.02% CPA Copa Holdings, S.A. 131.62 251,420 127.89 131.62
-1.93% CLGX CoreLogic, Inc. 44.76 331,369 44.76 45.37
0.98% CMRE Costamare Inc. 5.65 469,350 5.605 5.665
-1.99% CVA Covanta Holding Corporation 14.775 1,205,654 14.70 15.15
-0.69% CVTI Covenant Transportation Group, Inc. 28.99 73,752 28.61 29.07
-1.14% CVU CPI Aerostructures, Inc. 8.70 2,985 8.65 8.70
-0.59% CRAI CRA International,Inc. 46.10 81,895 44.84 46.195
-0.07% CR Crane Company 82.35 164,383 81.83 82.51
-0.08% CCRN Cross Country Healthcare, Inc. 12.67 123,349 12.50 12.83
-0.93% CYRX CryoPort, Inc. 6.90 106,007 6.88 7.00
-0.11% CSX CSX Corporation 49.905 5,167,289 49.53 50.07
-0.19% CTS CTS Corporation 26.65 47,522 26.10 26.70
-0.09% CUB Cubic Corporation 52.95 116,685 52.70 53.55
-0.76% CW Curtiss-Wright Corporation 118.28 98,058 118.16 118.935
2.39% CVV CVD Equipment Corporation 11.99 57,787 11.92 12.27
-0.21% DHR Danaher Corporation 93.43 992,154 92.955 93.63
0.00% DAC Danaos Corporation 1.625 45,763 1.60 1.625
0.85% DE Deere & Company 135.81 1,672,291 133.79 136.48
-1.07% DAL Delta Air Lines, Inc. 49.87 3,611,610 49.54 50.095
-0.16% DLX Deluxe Corporation 67.845 142,553 67.07 68.18
-2.74% DHX DHI Group, Inc. 1.775 113,208 1.775 1.825
1.03% DHT DHT Holdings, Inc. 3.91 258,876 3.84 3.91
27.00% DCIX Diana Containerships Inc. 8.75 11,580,094 8.60 17.27
2.41% DSX Diana Shipping inc. 4.03 352,012 3.94 4.055
0.00% DCI Donaldson Company, Inc. 46.93 190,376 46.78 47.07
0.06% PLOW Douglas Dynamics, Inc. 40.05 42,401 39.55 40.10
0.23% DOV Dover Corporation 94.20 698,715 93.18 94.43
2.80% DRYS DryShips Inc. 3.86 3,875,182 3.785 4.045
-0.36% DCO Ducommun Incorporated 26.385 47,275 26.09 26.60
1.12% DNB Dun & Bradstreet Corporation 119.295 124,427 118.35 119.37
1.89% DXPE DXP Enterprises, Inc. 25.83 42,930 25.50 26.09
2.96% DY Dycom Industries, Inc. 90.21 455,236 88.43 91.12
2.56% EML Eastern Company 27.075 800 27.075 27.075
0.42% ECHO Echo Global Logistics, Inc. 24.025 358,661 23.275 24.10
-0.35% ECL Ecolab Inc. 131.54 1,222,927 130.91 131.93
0.00% EEI Ecology and Environment, Inc. 11.10 3,332 11.10 11.10
1.67% EHIC eHi Car Services Limited 10.625 53,405 10.385 10.625
-2.87% ESIO Electro Scientific Industries, Inc. 23.72 877,132 23.575 24.26
-2.80% ELSE Electro-Sensors, Inc. 3.82 138,889 3.82 4.42
-0.28% ELVT Elevate Credit, Inc. 7.11 123,052 7.05 7.20
0.48% ERJ Embraer-Empresa Brasileira de Aeronautica 18.78 855,687 18.75 18.87
0.84% EME EMCOR Group, Inc. 78.79 205,491 77.83 79.035
1.40% EMR Emerson Electric Company 59.865 4,455,950 58.86 60.235
1.65% WIRE Encore Wire Corporation 44.55 78,973 43.00 44.80
0.66% ENR Energizer Holdings, Inc. 45.48 539,312 45.055 45.49
-0.10% ERII Energy Recovery, Inc. 9.60 298,411 9.51 9.76
1.24% ENS Enersys 67.14 186,892 65.84 67.32
0.51% EBF Ennis, Inc. 19.625 31,066 19.35 19.70
0.54% NPO Enpro Industries 82.415 65,706 81.34 82.57
-3.55% ENV Envestnet, Inc 49.60 368,714 49.20 50.50
2.08% EVI EnviroStarm, Inc. 27.00 11,507 27.00 27.70
1.78% EFX Equifax, Inc. 111.36 752,446 109.06 111.45
2.58% ERA Era Group, Inc. 10.34 68,955 9.89 10.40
2.50% ESE ESCO Technologies Inc. 59.45 92,526 58.20 59.65
-0.11% ESND Essendant Inc. 9.17 170,354 9.03 9.20
-0.38% ESL Esterline Technologies Corporation 71.30 188,860 70.70 71.80
-0.06% EEFT Euronet Worldwide, Inc. 88.92 270,880 88.34 89.40
0.52% ESEA Euroseas Ltd. 1.92 93,349 1.92 1.93
-10.00% CLWT Euro Tech Holdings Company Limited 3.375 81,065 3.35 3.45
-0.46% EVRI Everi Holdings Inc. 8.66 347,455 8.60 8.68
3.24% EVTC Evertec, Inc. 13.55 1,641,721 13.05 13.65
-0.19% EXLS ExlService Holdings, Inc. 61.52 88,231 61.505 62.01
-0.92% EXPD Expeditors International of Washington, Inc. 59.27 477,099 58.84 59.47
0.03% EXPO Exponent, Inc. 73.45 58,655 72.40 73.60
0.20% EXTN Exterran Corporation 30.03 83,151 29.53 30.08
0.26% FDS FactSet Research Systems Inc. 195.91 259,050 195.24 196.145
-0.19% FARO FARO Technologies, Inc. 51.75 66,379 51.20 52.15
0.02% FAST Fastenal Company 48.53 1,184,676 48.08 48.725
-0.24% FSS Federal Signal Corporation 20.815 210,213 20.66 20.89
-0.67% FDX FedEx Corporation 215.995 1,056,559 215.985 218.08
-0.42% FDC First Data Corporation 16.725 2,797,107 16.61 16.73
-0.91% FISV Fiserv, Inc. 128.395 600,256 127.94 129.22
0.02% FLT FleetCor Technologies, Inc. 178.72 862,522 178.08 179.895
0.23% FLS Flowserve Corporation 39.24 752,670 38.86 39.67
0.40% FLR Fluor Corporation 46.68 1,042,953 46.43 46.81
0.17% FTAI Fortress Transportation and Infrastructure Investors LLC 18.06 44,397 18.01 18.06
-0.93% FWRD Forward Air Corporation 54.43 55,349 54.185 55.055
1.26% FC Franklin Covey Company 20.05 14,599 20.05 20.05
0.62% FELE Franklin Electric Co., Inc. 44.525 288,227 43.60 45.20
1.85% RAIL Freightcar America, Inc. 15.695 63,636 15.09 15.71
-1.08% FRD Friedman Industries Inc. 5.52 7,616 5.49 5.52
0.67% FRPH FRP Holdings, Inc. 45.00 738 45.00 45.00
-0.60% FCN FTI Consulting, Inc. 41.54 167,939 41.12 41.70
-0.98% GENC Gencor Industries Inc. 17.675 10,701 17.675 17.75
0.36% GNRC Generac Holdlings Inc. 50.32 335,745 50.20 50.665
0.24% BGC General Cable Corporation 20.725 699,764 20.50 20.95
-0.45% GD General Dynamics Corporation 198.27 532,378 198.02 199.36
0.16% GE General Electric Company 18.255 49,170,365 18.21 18.47
0.33% GWR Genesee & Wyoming, Inc. 72.64 223,166 71.93 72.75
-0.11% G Genpact Limited 31.305 774,275 31.20 31.47
-0.13% GPN Global Payments Inc. 100.09 444,145 99.53 100.12
2.09% GSL Global Ship Lease, Inc. 1.22 238,095 1.22 1.25
-0.95% GLBS Globus Maritime Limited 1.04 2,180,723 1.04 1.24
1.38% GOGL Golden Ocean Group Limited 7.34 270,160 7.195 7.34
-1.20% GV Goldfield Corporation 4.10 164,649 4.075 4.20
3.34% GOL Gol Linhas Aereas Inteligentes S.A. 20.75 101,523 20.41 20.75
0.49% GRC Gorman-Rupp Company 31.975 25,316 31.58 31.975
-0.92% GPX GP Strategies Corporation 24.275 14,213 24.275 24.45
0.05% GGG Graco Inc. 129.86 92,563 129.13 130.27
0.19% GHM Graham Corporation 18.93 15,712 18.73 18.93
-4.80% GRAM Grana y Montero S.A.A. 3.17 143,357 3.17 3.275
1.89% GVA Granite Construction Incorporated 63.21 244,177 62.21 63.705
4.57% GLDD Great Lakes Dredge & Dock Corporation 4.575 151,729 4.425 4.675
1.13% GBX Greenbrier Companies, Inc. 46.95 242,470 46.35 47.10
0.41% OMAB Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 39.23 145,668 39.17 39.51
0.70% PAC Grupo Aeroportuario Del Pacifico, S.A. de C.V. 91.74 31,161 91.74 91.84
-0.52% ASR Grupo Aeroportuario del Sureste, S.A. de C.V. 172.48 52,243 171.67 173.25
8.42% HLG Hailiang Education Group Inc. 42.75 163,805 39.56 42.92
-1.20% HDNG Hardinge, Inc. 17.24 52,614 17.18 17.45
-3.35% HA Hawaiian Holdings, Inc. 37.50 1,279,321 36.70 37.80
5.03% HCHC HC2 Holdings, Inc. 5.225 202,305 5.01 5.24
-0.78% HDS HD Supply Holdings, Inc. 34.915 1,641,079 34.86 35.21
0.38% HCSG Healthcare Services Group, Inc. 49.94 278,865 49.07 50.03
-1.13% HTLD Heartland Express, Inc. 20.545 287,293 20.47 20.675
-0.82% HEES H&E Equipment Services, Inc. 34.57 298,891 34.06 34.985
-0.07% HEI.A Heico Corporation 75.05 40,602 74.70 75.30
-0.62% HEI Heico Corporation 89.34 91,600 89.20 90.24
-1.13% HSII Heidrick & Struggles International, Inc. 24.00 113,761 23.45 24.225
0.00% HCCI Heritage-Crystal Clean, Inc. 18.35 48,701 18.225 18.40
-0.51% MLHR Herman Miller, Inc. 34.175 154,984 33.975 34.35
0.37% HTZ Hertz Global Holdings, Inc 17.77 3,421,408 17.50 17.87
-1.16% HXL Hexcel Corporation 59.15 366,687 59.15 59.82
-3.47% HPJ Highpower International Inc 4.175 139,366 4.175 4.225
-0.94% HIL Hill International, Inc. 5.275 38,407 5.275 5.30
0.20% HLM- Hillman Group Cap Tr Pfd Tr 11.6% 34.28 107 34.28 34.28
-0.71% HNI HNI Corporation 33.75 123,242 33.18 33.95
0.55% HOLI Hollysys Automation Technologies, Ltd. 25.46 404,465 25.17 25.53
-0.29% HON Honeywell International Inc. 146.53 1,218,251 146.28 146.94
3.48% HMHC Houghton Mifflin Harcourt Company 8.925 563,943 8.50 8.925
-0.29% HUBB Hubbell Inc 119.94 178,413 119.60 120.41
-1.08% HUBG Hub Group, Inc. 43.35 146,483 43.05 43.50
-1.29% HII Huntington Ingalls Industries, Inc. 232.87 176,629 232.87 234.57
1.69% HURC Hurco Companies, Inc. 43.60 10,315 43.50 43.85
0.13% HURN Huron Consulting Group Inc. 39.05 76,865 38.80 39.25
2.44% HYGS Hydrogenics Corporation 9.45 58,343 9.35 9.45
0.62% HY Hyster-Yale Materials Handling, Inc. 82.345 18,798 82.16 82.70
0.27% ICFI ICF International, Inc. 54.75 58,048 53.90 54.80
-0.25% IEX IDEX Corporation 128.00 53,394 127.78 128.54
-0.73% IDSY I.D. Systems, Inc. 6.835 8,604 6.77 6.835
6.44% IESC IES Holdings, Inc. 19.00 55,109 18.20 19.00
-0.30% ITW Illinois Tool Works Inc. 157.37 490,509 156.86 157.55
0.77% ISNS Image Sensing Systems, Inc. 3.275 3,085 3.275 3.275
0.25% III Information Services Group, Inc. 4.00 31,575 4.00 4.04
-0.12% IR Ingersoll-Rand plc (Ireland) 85.17 1,064,059 84.215 85.29
0.24% INWK InnerWorkings, Inc. 10.47 178,277 10.26 10.485
-3.29% ISSC Innovative Solutions and Support, Inc. 2.94 13,953 2.94 2.94
3.34% NSP Insperity, Inc. 114.45 175,657 112.05 115.075
-0.23% IIIN Insteel Industries, Inc. 26.03 180,489 25.94 26.74
-0.22% INST Instructure, Inc. 34.425 136,141 34.40 34.85
-0.41% IDXG Interpace Diagnostics Group, Inc. 1.215 338,228 1.215 1.215
-3.07% INTX Intersections, Inc. 2.21 22,727 2.21 2.30
-0.27% INTT inTest Corporation 9.20 61,701 9.175 9.475
-2.24% IVAC Intevac, Inc. 7.625 82,763 7.625 7.85
-0.62% IIN IntriCon Corporation 16.05 51,370 16.05 16.50
1.61% IPGP IPG Photonics Corporation 237.015 519,886 234.155 238.675
-0.68% ITRI Itron, Inc. 65.825 232,306 65.80 66.675
0.52% ITT ITT Inc. 51.355 379,409 50.84 51.56
-0.83% ITRN Ituran Location and Control Ltd. 35.80 22,701 35.80 35.825
5.00% ITUS ITUS Corporation 2.94 517,799 2.81 3.065
0.46% JEC Jacobs Engineering Group Inc. 58.59 276,256 58.43 58.79
-1.61% JBHT J.B. Hunt Transport Services, Inc. 101.25 797,036 101.04 103.65
-1.14% JBLU JetBlue Airways Corporation 20.005 2,691,446 19.995 20.22
0.22% JBT John Bean Technologies Corporation 112.30 94,402 111.35 112.45
0.62% JW.A John Wiley & Sons, Inc. 56.425 168,715 56.00 56.525
-0.07% KAI Kadant Inc 101.95 25,680 100.225 102.30
1.79% KAMN Kaman Corporation 56.97 107,238 56.76 57.45
-0.74% KSU Kansas City Southern 102.67 360,615 102.04 103.425
0.87% KBR KBR, Inc. 18.52 1,419,916 18.295 18.63
0.12% KELYA Kelly Services, Inc. 28.705 169,750 28.16 28.92
-2.19% KEM Kemet Corporation 15.66 1,211,304 15.64 15.87
1.58% KMT Kennametal Inc. 43.80 492,666 42.99 43.805
-0.55% KEYS Keysight Technologies Inc. 43.66 323,618 43.61 43.91
11.71% KTEC Key Technology, Inc. 18.12 31,485 17.26 18.12
1.39% KFRC Kforce, Inc. 25.55 90,917 24.90 25.70
-0.74% KE Kimball Electronics, Inc. 20.20 41,186 20.05 20.20
-1.47% KBAL Kimball International, Inc. 18.12 83,648 18.03 18.28
-0.79% KEX Kirby Corporation 62.775 246,354 62.75 63.50
0.55% KLXI KLX Inc. 54.72 182,981 54.08 54.90
-0.35% KNX Knight Transportation, Inc. 38.925 1,362,323 38.71 39.24
2.05% KNL Knoll, Inc. 20.92 332,097 20.51 20.94
0.46% KFY Korn/Ferry International 42.83 217,382 42.31 42.87
-0.15% KRNT Kornit Digital Ltd. 16.75 122,347 16.65 16.85
-4.27% KTOS Kratos Defense & Security Solutions, Inc. 9.98 2,481,443 9.955 10.45
-0.41% LLL L-3 Communications Holdings, Inc. 184.32 282,614 184.23 186.15
-1.76% LSTR Landstar System, Inc. 94.90 255,391 94.85 95.90
2.28% LAWS Lawson Products, Inc. 24.70 7,139 24.10 24.95
2.12% LAYN Layne Christensen Company 13.01 15,070 12.82 13.01
-0.41% LII Lennox International, Inc. 194.16 148,474 193.56 195.38
0.21% TAX Liberty Tax, Inc. 11.85 20,693 11.85 11.90
3.00% LTBR Lightbridge Corporation 1.02 270,652 1.02 1.02
0.85% LECO Lincoln Electric Holdings, Inc. 88.64 306,895 87.79 89.12
-0.64% LNN Lindsay Corporation 88.62 53,635 87.10 89.365
0.62% LFUS Littelfuse, Inc. 205.225 116,165 201.945 205.995
-0.85% LMT Lockheed Martin Corporation 309.74 485,786 309.51 311.79
-0.09% LDL Lydall, Inc. 53.80 47,164 52.875 54.10
0.29% MIC Macquarie Infrastructure Company 64.52 608,330 63.815 64.52
9.67% MAGS Magal Security Systems Ltd. 4.65 4,282 4.65 4.65
2.47% MAG Magnetek 11.015 302,950 10.82 11.18
0.75% MNTX Manitex International, Inc. 8.09 7,968 7.98 8.09
0.88% MTW Manitowoc Company, Inc. 9.795 1,004,512 9.615 9.89
-0.49% MAN ManpowerGroup 126.30 216,530 125.39 126.885
4.43% MARA Marathon Patent Group, Inc. 1.415 427,046 1.40 1.455
-0.13% MRTN Marten Transport, Ltd. 18.85 132,304 18.65 18.90
2.04% MMLP Martin Midstream Partners L.P. 13.725 118,842 13.325 13.725
0.37% MTZ MasTec, Inc. 40.375 665,772 39.975 40.775
-0.91% MA Mastercard Incorporated 149.03 2,527,792 148.31 149.47
-0.35% MTRN Materion Corporation 49.625 86,684 49.40 49.70
0.16% MTRX Matrix Service Company 15.475 698,612 15.425 15.525
-0.33% MMS Maximus, Inc. 65.51 203,963 65.23 65.78
7.51% MXWL Maxwell Technologies, Inc. 5.44 971,537 5.175 5.495
1.33% MCFT MCBC Holdings, Inc. 22.05 142,120 21.60 22.15
0.51% MTOR Meritor, Inc. 23.84 2,131,988 23.16 23.90
1.49% MLAB Mesa Laboratories, Inc. 133.83 23,021 132.64 133.83
1.83% MEI Methode Electronics, Inc. 47.20 106,337 46.25 47.25
0.03% MTD Mettler-Toledo International, Inc. 630.94 75,907 624.45 631.45
61.04% MICT Micronet Enertec Technologies, Inc. 1.24 8,693,567 0.8671 1.24
-0.27% MCRN Milacron Holdings Corp. 16.77 3,688,886 15.90 16.83
-0.39% MKSI MKS Instruments, Inc. 103.45 278,337 102.60 104.50
-1.40% MINI Mobile Mini, Inc. 33.425 377,928 33.15 33.90
0.65% MGI Moneygram International, Inc. 14.63 116,566 14.50 14.64
1.79% MCO Moody's Corporation 146.74 737,730 146.12 147.33
-0.49% MOG.A Moog Inc. 79.54 34,738 79.53 80.49
0.51% MORN Morningstar, Inc. 89.39 43,682 89.025 89.545
0.66% MSCI MSCI Inc 126.35 160,661 125.29 126.53
0.35% MSM MSC Industrial Direct Company, Inc. 80.92 214,494 79.69 81.24
-0.33% MTSC MTS Systems Corporation 52.175 28,609 51.45 52.70
0.82% MLI Mueller Industries, Inc. 33.735 73,798 33.27 33.80
0.97% MWA MUELLER WATER PRODUCTS 11.915 812,638 11.725 11.97
-0.82% LABL Multi-Color Corporation 72.75 64,506 72.45 72.75
0.76% MYRG MYR Group, Inc. 33.745 50,578 32.895 33.95
-0.17% NPK National Presto Industries, Inc. 114.60 7,761 113.95 114.60
1.01% NCI Navigant Consulting, Inc. 18.475 141,917 18.185 18.475
1.53% NVGS Navigator Holdings Ltd. 9.95 146,645 9.95 10.20
0.78% NNA Navios Maritime Acquisition Corporation 1.285 191,403 1.26 1.285
4.44% NM Navios Maritime Holdings Inc. 1.41 528,831 1.33 1.435
4.79% NMM Navios Maritime Partners LP 1.97 290,402 1.875 1.975
-3.76% NAV Navistar International Corporation 37.535 537,746 37.41 38.50
1.42% NCS NCI Building Systems, Inc. 16.10 195,412 15.975 16.15
-0.16% NNI Nelnet, Inc. 52.065 35,168 51.985 52.27
3.36% UEPS Net 1 UEPS Technologies, Inc. 9.70 162,837 9.40 9.85
1.33% EDU New Oriental Education & Technology Group, Inc. 89.27 2,016,342 87.945 91.32
1.62% NEWT Newtek Business Services Corp. 17.30 207,308 17.25 17.395
0.99% NFEC NF Energy Saving Corporation 1.02 10,050 1.02 1.03
0.58% NL NL Industries, Inc. 12.90 43,492 12.55 12.95
0.18% NNBR NN, Inc. 27.20 82,889 27.00 27.45
2.46% NAO Nordic American Offshore Ltd 1.25 96,400 1.24 1.25
1.84% NAT Nordic American Tankers Limited 4.16 684,080 4.045 4.175
0.51% NDSN Nordson Corporation 126.565 90,840 125.545 126.66
-1.20% NSC Norfolk Souther Corporation 127.68 1,003,182 127.46 129.26
-1.21% NOC Northrop Grumman Corporation 297.16 290,152 296.99 299.74
2.58% NVEE NV5 Global, Inc. 53.60 50,610 51.70 53.875
-0.04% ODFL Old Dominion Freight Line, Inc. 118.945 470,288 117.91 119.53
2.11% OFLX Omega Flex, Inc. 65.48 951 65.45 65.48
1.41% ASGN On Assignment, Inc. 62.56 184,323 61.44 62.92
-0.09% OA Orbital ATK, Inc. 132.31 401,035 132.195 132.45
0.87% ORBK Orbotech Ltd. 54.78 385,645 54.29 55.32
0.79% OSK Oshkosh Corporation 85.28 493,421 84.31 85.61
-4.27% PCAR PACCAR Inc. 66.745 4,292,619 66.355 68.83
0.71% PTSI P.A.M. Transportation Services, Inc. 34.03 11,038 34.03 34.03
-0.10% PH Parker-Hannifin Corporation 182.13 432,511 181.23 182.27
0.35% PKOH Park-Ohio Holdings Corp. 42.85 11,650 41.80 42.90
-2.35% PATI Patriot Transportation Holding, Inc. 17.90 14,430 17.90 17.90
-1.09% PAYX Paychex, Inc. 64.935 991,651 64.68 65.29
1.11% PCTI PC-Tel, Inc. 7.28 6,954 7.23 7.28
0.29% PRCP Perceptron, Inc. 10.22 83,088 9.95 10.33
-5.06% PESI Perma-Fix Environmental Services, Inc. 3.75 10,855 3.75 3.75
0.00% PLPM Planet Payment, Inc. 4.485 52,084 4.485 4.485
-3.05% PNTR Pointer Telocation Ltd. 17.50 35,934 17.50 17.55
0.00% POWL Powell Industries, Inc. 27.65 15,254 27.59 27.70
-0.15% PRAA PRA Group, Inc. 33.70 257,714 33.25 33.90
-0.69% PRGX PRGX Global, Inc. 7.20 12,857 7.10 7.40
0.08% PRIM Primoris Services Corporation 26.17 128,540 25.94 26.31
0.39% PRMW Primo Water Corporation 12.88 69,522 12.82 12.94
-2.02% QIWI QIWI plc 16.995 263,620 16.565 17.04
0.25% QUAD Quad Graphics, Inc 21.735 135,987 21.64 22.04
0.10% PWR Quanta Services, Inc. 36.045 1,345,011 35.975 36.35
0.77% QRHC Quest Resource Holding Corporation. 1.975 243,230 1.85 2.03
2.16% RLGT Radiant Logistics, Inc. 4.72 196,196 4.53 4.77
-3.75% RLGT-A Radiant Logistics, Inc. 9.75% Series A Cumulative Redeemable Perpetual P... 25.94 136 25.94 25.94
20.64% RLOG Rand Logistics, Inc. 0.64 3,882,895 0.60 0.6661
0.90% RAVN Raven Industries, Inc. 33.80 90,336 33.20 33.85
-0.59% RTN Raytheon Company 183.08 732,106 183.07 183.92
0.27% ROLL RBC Bearings Incorporated 124.61 41,505 123.165 125.77
-3.32% RCMT RCM Technologies, Inc. 6.70 20 6.70 6.91
0.73% RBC Regal Beloit Corporation 75.90 208,790 74.35 76.40
-0.42% RENX RELX N.V. 22.59 5,340 22.59 22.625
-0.24% RELX RELX PLC 23.32 94,633 23.29 23.33
-1.16% RSG Republic Services, Inc. 62.51 563,595 62.49 63.105
-0.63% RECN Resources Connection, Inc. 15.65 71,676 15.30 15.65
0.74% RXN Rexnord Corporation 23.94 786,313 23.58 24.07
-1.59% RELL Richardson Electronics, Ltd. 6.18 176 6.18 6.18
0.60% RBA Ritchie Bros. Auctioneers Incorporated 25.295 892,745 25.00 25.76
-0.57% RRTS Roadrunner Transportation Systems, Inc 7.85 67,499 7.85 7.90
0.05% RHI Robert Half International Inc. 54.93 969,963 54.27 55.13
0.37% ROK Rockwell Automation, Inc. 194.47 1,097,106 193.21 196.80
-0.18% COL Rockwell Collins, Inc. 132.295 794,057 131.95 132.42
-0.47% ROL Rollins, Inc. 45.08 298,149 44.97 45.325
0.08% ROP Roper Technologies, Inc. 256.47 237,628 255.40 257.305
-0.35% RPXC RPX Corporation 12.795 117,548 12.69 12.825
2.19% RRD R.R. Donnelley & Sons Company 7.95 458,100 7.805 7.96
-1.33% RTEC Rudolph Technologies, Inc. 25.90 74,046 25.75 25.95
1.27% RYAAY Ryanair Holdings plc 118.80 379,146 117.59 118.82
-4.76% R Ryder System, Inc. 76.42 946,078 76.11 79.08
8.50% SB Safe Bulkers, Inc 3.255 569,750 3.00 3.26
-1.02% SAIA Saia, Inc. 60.825 82,698 60.35 61.00
7.42% SALT Scorpio Bulkers Inc. 7.60 565,787 7.225 7.625
5.12% SHIP Seanergy Maritime Holdings Corp 1.04 905,000 1.04 1.08
1.37% SSW Seaspan Corporation 5.91 702,513 5.89 5.96
-0.52% SERV ServiceMaster Global Holdings, Inc. 46.425 472,255 46.40 46.83
2.49% SINO Sino-Global Shipping America, Ltd. 2.88 186,916 2.88 2.90
1.52% SKYW SkyWest, Inc. 50.25 201,404 49.10 50.30
5.71% SPRO Smartpros Ltd 14.07 52,573 14.07 14.07
-0.14% AOS Smith (A.O.) Corporation 58.945 391,439 58.76 59.31
0.06% SNA Snap-On Incorporated 157.16 284,207 156.89 157.67
-0.93% LUV Southwest Airlines Company 54.745 2,683,718 54.395 55.085
2.71% SPB Spectrum Brands Holdings, Inc. 112.50 951,899 109.39 113.685
0.05% SPR Spirit Aerosystems Holdings, Inc. 80.75 787,602 80.55 80.98
-2.11% SAVE Spirit Airlines, Inc. 36.395 950,131 36.03 37.20
-0.40% SP SP Plus Corporation 37.475 120,340 37.25 37.80
2.40% SPSC SPS Commerce, Inc. 46.55 164,590 45.51 46.745
0.60% SPXC SPX Corporation 30.02 116,719 29.59 30.02
0.62% FLOW SPX FLOW, Inc. 42.02 78,621 41.21 42.25
0.37% SXI Standex International Corporation 102.375 24,623 102.00 102.375
0.32% SWK Stanley Black & Decker, Inc. 163.69 504,121 162.615 164.22
-0.54% STN Stantec Inc 27.625 10,814 27.625 27.80
1.96% SBLK Star Bulk Carriers Corp. 9.60 659,104 9.37 9.70
-0.97% SRT StarTek, Inc. 9.66 61,340 9.65 9.77
-1.03% SCS Steelcase Inc. 14.425 236,062 14.25 14.525
0.12% SRCL Stericycle, Inc. 62.74 477,349 62.475 63.42
0.57% STRL Sterling Construction Company Inc 16.805 214,167 16.645 16.89
0.09% STB Student Transportation Inc 5.735 104,366 5.71 5.75
-0.24% SNHY Sun Hydraulics Corporation 58.79 48,263 58.62 59.02
2.16% TEDU Tarena International, Inc. 15.58 161,138 15.35 15.69
4.61% TISI Team, Inc. 13.625 447,413 12.775 13.70
-0.25% TEL TE Connectivity Ltd. 94.93 1,241,613 94.66 95.31
0.08% TNC Tennant Company 62.40 58,227 61.95 63.075
1.83% TEX Terex Corporation 44.83 954,845 43.95 45.23
0.42% TTEK Tetra Tech, Inc. 47.925 131,850 47.30 48.05
0.29% TXT Textron Inc. 52.97 1,089,932 52.635 53.48
0.00% ABCO The Advisory Board Company 53.80 673,785 53.775 53.85
2.38% XONE The ExOne Company 11.60 51,282 11.54 11.60
1.08% HCKT The Hackett Group, Inc. 15.96 115,523 15.66 16.01
5.67% KEYW The KEYW Holding Corporation 5.59 263,471 5.31 5.59
1.18% THR Thermon Group Holdings, Inc. 21.00 126,278 20.98 21.08
-0.75% TST TheStreet, Inc. 1.33 44,053 1.33 1.33
-0.25% TRI Thomson Reuters Corp 43.955 543,931 43.695 43.98
0.44% TKR Timken Company 45.95 397,709 45.475 46.40
0.53% TITN Titan Machinery Inc. 15.19 40,486 15.09 15.205
1.67% BLD TopBuild Corp. 64.095 111,985 63.42 64.15
8.53% TOPS TOP Ships Inc. 0.5799 35,749,849 0.561 0.7699
-0.12% TTC Toro Company 61.77 396,236 61.41 62.23
-1.54% TRNS Transcat, Inc. 12.80 48,544 12.75 12.80
-1.90% TDG Transdigm Group Incorporated 263.395 254,336 262.72 267.44
-0.29% TRMB Trimble Navigation Limited 41.43 913,168 41.355 41.745
0.05% TNET TriNet Group, Inc. 43.19 450,136 42.51 43.23
0.69% TRN Trinity Industries, Inc. 33.65 707,747 33.27 33.76
-0.17% TGI Triumph Group, Inc. 30.075 309,610 29.85 30.55
1.16% TBI TrueBlue, Inc. 28.425 170,910 28.10 28.70
3.94% TNP Tsakos Energy Navigation Ltd 4.225 265,667 4.06 4.23
0.00% TPC Tutor Perini Corporation 23.475 326,738 23.175 23.75
0.76% TWIN Twin Disc, Incorporated 25.06 13,251 25.03 25.34
-5.12% ULBI Ultralife Corporation 6.025 39,676 5.975 6.025
0.29% UNF Unifirst Corporation 153.90 40,596 151.40 154.075
-0.78% UNP Union Pacific Corporation 115.645 1,738,350 115.59 116.81
-0.85% UAL United Continental Holdings, Inc. 58.18 3,134,885 57.885 58.58
-0.55% UPS United Parcel Service, Inc. 113.10 1,640,565 112.58 113.38
-1.04% UTX United Technologies Corporation 116.64 2,077,888 116.48 117.57
2.16% UQM UQM TECHNOLOGIES INC 1.18 62,451 1.18 1.18
2.69% USAK USA Truck, Inc. 17.18 64,089 16.56 17.38
-1.69% USDP USD Partners LP 10.15 90,909 10.075 10.15
-0.50% ECOL US Ecology, Inc. 44.825 89,950 44.55 45.425
-0.33% VNTV Vantiv, Inc. 69.965 1,434,438 69.64 70.245
0.34% VEC Vectrus, Inc. 32.27 45,045 32.00 32.28
-1.07% V Visa Inc. 109.84 4,821,786 109.80 110.75
-1.72% VPG Vishay Precision Group, Inc. 25.75 103,137 25.475 25.975
2.03% VISI Volt Information Sciences, Inc. 3.775 41,841 3.625 3.775
1.63% VSEC VSE Corporation 46.22 12,548 45.465 46.41
-1.40% WNC Wabash National Corporation 19.00 527,247 18.875 19.08
-0.20% WBC Wabco Holdings Inc. 144.81 397,571 144.535 145.74
-2.42% WAGE WageWorks, Inc. 60.575 361,988 60.15 61.50
-1.57% WCN Waste Connections, Inc. 69.45 735,133 69.39 70.10
-1.05% WM Waste Management, Inc. 80.885 1,503,177 80.54 81.46
-0.60% WSO Watsco, Inc. 165.08 104,558 164.86 165.98
0.14% WTS Watts Water Technologies, Inc. 72.05 137,452 71.15 72.20
-1.25% WERN Werner Enterprises, Inc. 33.65 535,531 33.65 34.05
-0.62% WAIR Wesco Aircraft Holdings, Inc. 8.05 233,717 8.00 8.125
0.32% WCC WESCO International, Inc. 62.475 135,839 62.075 63.45
-0.51% WU Western Union Company 19.69 2,073,531 19.535 19.81
0.26% WAB Westinghouse Air Brake Technologies Corporation 73.92 555,027 73.27 74.115
-0.82% WEX WEX Inc. 119.90 331,418 119.33 120.535
0.95% WNS WNS (Holdings) Limited 40.355 162,548 40.02 40.87
-1.32% WWD Woodward, Inc. 76.81 185,090 76.81 77.62
-0.32% GWW W.W. Grainger, Inc. 198.13 456,361 197.00 200.42
0.53% XRX Xerox Corporation 28.435 1,320,296 28.14 28.44
0.91% XPO XPO Logistics, Inc. 74.84 977,862 73.80 74.89
-0.11% XYL Xylem Inc. 66.41 449,678 65.74 66.62
-2.62% YRCW YRC Worldwide, Inc. 10.79 868,719 10.635 11.03