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
0.77% MMM 3M Company 209.37 1,286,043 207.26 209.58
2.77% JOBS 51job Inc. 71.54 163,932 70.12 71.625
1.63% AIR AAR Corp. 38.06 165,037 37.36 38.06
1.48% AAN Aaron's Inc. 54.98 426,239 54.39 54.98
0.57% ABB ABB Ltd 20.335 3,207,735 20.21 20.355
0.76% ABM ABM Industries Incorporated 36.96 371,013 36.74 37.13
2.08% ACTG Acacia Research Corporation 3.185 24,830 3.185 3.23
0.27% ACCO Acco Brands Corporation 9.315 480,916 9.25 9.40
1.03% ATU Actuant Corporation 24.915 106,178 24.75 24.915
1.37% ADT ADT Inc. 8.16 693,617 8.085 8.22
-2.28% ADSW Advanced Disposal Services Inc. 26.98 590,027 26.68 27.43
1.82% ADES Advanced Emissions Solutions Inc. 12.035 111,143 11.77 12.075
0.74% ACM AECOM 31.14 593,503 31.04 31.45
-0.96% AEGN Aegion Corp 20.67 86,329 20.67 21.07
-0.32% AER Aercap Holdings N.V. 46.35 950,229 46.265 47.13
0.84% AJRD Aerojet Rocketdyne Holdings Inc. 39.50 814,592 39.015 39.61
0.81% AVAV AeroVironment Inc. 82.49 184,961 81.24 82.53
0.81% AGCO AGCO Corporation 66.95 294,915 66.66 67.12
0.37% AYR Aircastle Limited 20.285 136,539 20.14 20.425
1.11% AL Air Lease Corporation Class A 38.23 982,104 37.825 38.82
0.49% ATSG Air Transport Services Group Inc 25.555 200,628 25.22 25.555
-0.07% ALG Alamo Group Inc. 93.82 26,036 93.025 94.18
-0.83% ALK Alaska Air Group Inc. 62.34 1,514,890 62.16 63.00
-2.21% AXU Alexco Resource Corp (Canada) 1.33 269,284 1.31 1.33
0.70% ATI Allegheny Technologies Incorporated 28.89 770,545 28.55 28.975
2.24% ALGT Allegiant Travel Company 140.09 71,288 136.23 140.11
1.67% ALLE Allegion plc 89.70 589,191 88.26 89.85
0.97% AMR Alta Mesa Resources Inc. 0.93 1,057,083 0.9007 0.97
2.57% ASPS Altisource Portfolio Solutions S.A. 24.71 71,924 24.66 25.01
0.86% AIMC Altra Industrial Motion Corp. 33.87 781,016 32.95 34.52
-2.04% UHAL Amerco 376.35 25,684 373.72 383.73
1.12% AMRC Ameresco Inc. Class A 16.745 223,783 16.62 17.00
1.32% AAL American Airlines Group Inc. 35.44 5,364,259 35.04 35.54
0.47% AOBC American Outdoor Brands Corporation 12.80 269,466 12.745 12.86
0.24% AME AMETEK Inc. 79.45 776,022 79.10 79.72
2.25% AP Ampco-Pittsburgh Corporation 3.64 76 3.64 3.64
0.95% AXR AMREP Corporation 6.12 100 6.12 6.12
0.00% AXE Anixter International Inc. 62.27 188,072 61.44 62.89
1.08% AOS A.O. Smith Corporation 53.18 1,430,571 52.72 53.19
15.65% APDN Applied DNA Sciences Inc 0.6593 552,312 0.6593 0.6593
0.07% AIT Applied Industrial Technologies Inc. 60.155 111,245 59.95 60.625
15.87% AQMS Aqua Metals Inc. 2.92 1,333,199 2.64 2.94
-1.66% ARCB ArcBest Corporation 37.125 254,419 37.05 37.66
3.97% ARC ARC Document Solutions Inc. 2.62 74,147 2.62 2.65
0.25% ARNC Arconic Inc. 18.285 3,716,828 17.93 18.40
1.66% ASC Ardmore Shipping Corporation 5.50 76,316 5.48 5.57
-2.29% AGX Argan Inc. 46.685 181,903 46.55 47.78
1.37% ARTX Arotech Corporation 3.48 115,922 3.46 3.50
3.76% ARTW Art's-Way Manufacturing Co. Inc. 2.21 57,081 2.19 2.22
2.11% ASGN ASGN Incorporated 67.13 272,625 66.15 67.275
0.94% ASTE Astec Industries Inc. 39.82 245,506 39.69 41.17
-1.21% ATRO Astronics Corporation 35.04 127,249 34.40 35.19
-1.29% ASTC Astrotech Corporation 4.60 30,000 4.60 4.61
-3.16% ATTO Atento S.A. 3.835 228,824 3.835 3.975
0.38% ATKR Atkore International Group Inc. 24.05 234,660 23.87 24.235
-0.84% AAWW Atlas Air Worldwide Holdings 58.91 213,726 58.26 59.41
-1.86% ATIS Attis Industries Inc. 0.2748 39,596 0.2748 0.2748
1.44% ADP Automatic Data Processing Inc. 153.16 1,338,877 151.39 153.18
0.57% AWX Avalon Holdings Corporation 2.665 30,675 2.64 2.665
0.06% AVYA Avaya Holdings Corp. 16.12 679,800 16.04 16.42
1.34% AVY Avery Dennison Corporation 107.03 368,734 106.035 107.065
1.97% AVH Avianca Holdings S.A. American Depositary Shares (Each representing 8 preferred Shares) 4.67 65,574 4.64 4.67
2.61% CAR Avis Budget Group Inc. 35.35 2,573,860 34.485 35.46
0.50% AAXN Axon Enterprise Inc. 55.77 433,592 55.32 55.885
1.52% AZUL Azul S.A. American Depositary Shares (each representing three preferred shares) 30.14 532,264 29.71 30.24
-0.04% AZZ AZZ Inc. 47.48 114,449 47.32 47.75
0.42% BLDP Ballard Power Systems Inc. 3.575 300,444 3.555 3.60
-0.96% B Barnes Group Inc. 60.73 305,327 57.30 61.02
0.64% BBSI Barrett Business Services Inc. 73.325 19,191 71.75 73.38
-0.94% BGSF BG Staffing Inc 24.635 50,770 24.605 25.005
0.00% BHTG BioHiTech Global Inc. 2.24 0 2.24 2.24
-2.23% BLNK Blink Charging Co. 3.50 1,936,975 3.39 3.82
0.89% BAH Booz Allen Hamilton Holding Corporation 54.14 1,026,582 53.805 54.285
1.43% BOMN Boston Omaha Corporation 24.465 20,087 24.465 24.90
0.62% BRC Brady Corporation 48.205 401,506 47.58 48.205
0.41% BGG Briggs & Stratton Corporation 13.525 217,936 13.515 13.67
-2.26% BV BrightView Holdings Inc. 13.42 436,690 13.30 13.95
0.56% BCO Brinks Company (The) 79.70 315,835 79.07 80.01
1.22% BR Broadridge Financial Solutions Inc.Common Stock 100.82 542,975 99.515 100.98
-5.21% BWEN Broadwind Energy Inc. 1.365 10,622 1.365 1.365
0.74% BBU Brookfield Business Partners L.P. Limited Partnership Units 36.185 21,270 36.14 36.47
2.20% BWXT BWX Technologies Inc. 53.02 436,014 52.13 53.02
0.95% CAE CAE Inc. 21.34 166,024 21.21 21.39
-3.69% CAI CAI International Inc. 22.16 612,805 22.015 22.63
-0.30% CNI Canadian National Railway Company 85.76 926,020 85.46 86.245
0.66% CP Canadian Pacific Railway Limited 208.04 223,904 206.37 208.04
0.96% CAJ Canon Inc. American Depositary Shares 29.31 234,488 29.24 29.335
-0.22% CPLP Capital Product Partners L.P. 2.265 213,710 2.265 2.27
-1.29% CPST Capstone Turbine Corporation 0.8851 249,744 0.8851 0.8959
20.43% CATM Cardtronics plc 31.30 2,224,870 28.76 32.33
0.80% CSL Carlisle Companies Incorporated 123.14 324,401 122.25 123.52
0.64% CRS Carpenter Technology Corporation 47.41 139,519 46.87 47.595
4.86% CWST Casella Waste Systems Inc. 35.18 589,558 33.57 35.21
0.43% CASS Cass Information Systems Inc 53.15 35,257 51.37 53.30
-0.16% CAT Caterpillar Inc. 138.66 3,212,370 137.955 139.69
0.54% CBZ CBIZ Inc. 21.325 156,342 21.19 21.42
2.39% CECE CECO Environmental Corp. 7.495 30,612 7.495 7.495
-1.36% CETX Cemtrex Inc. 0.7201 36,207 0.7201 0.7201
-2.67% CHRA Charah Solutions Inc. 6.57 62,919 6.57 6.735
2.39% GTLS Chart Industries Inc. 87.99 351,260 86.83 88.445
2.30% CCRC China Customer Relations Centers Inc. 11.03 912 11.03 11.03
5.04% ZNH China Southern Airlines Company Limited 40.41 40,984 40.24 40.41
2.48% CYD China Yuchai International Limited 16.705 28,660 16.32 16.705
-0.20% CHRW C.H. Robinson Worldwide Inc. 92.00 541,850 91.40 92.60
0.72% CTAS Cintas Corporation 204.44 233,454 203.56 205.015
0.39% CIR CIRCOR International Inc. 32.275 81,236 32.17 32.665
0.58% CVEO Civeo Corporation (Canada) 2.615 243,101 2.55 2.645
-0.94% CLH Clean Harbors Inc. 59.83 246,929 59.76 60.57
1.78% CNHI CNH Industrial N.V. 10.86 1,667,765 10.765 10.895
0.58% CFX Colfax Corporation 26.845 528,484 26.69 26.865
0.41% CLCT Collectors Universe Inc. 17.20 84,065 16.89 17.225
-0.67% CMCO Columbus McKinnon Corporation 37.705 46,111 37.56 37.87
4.83% FIX Comfort Systems USA Inc. 54.46 546,878 50.91 54.96
0.60% CCNI Command Center Inc. 4.135 1,895 4.135 4.135
0.31% CODI Compass Diversified Holdings Shares of Beneficial Interest 16.29 186,200 16.20 16.29
2.37% SCOR comScore Inc. 22.87 220,797 22.33 22.94
-0.36% CNDT Conduent Incorporated 15.295 2,023,444 15.09 15.395
0.08% ROAD Construction Partners Inc. 12.02 15,742 11.675 12.02
-1.45% CUO Continental Materials Corporation 19.74 5,879 19.74 20.02
5.35% VLRS Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates 8.47 605,658 8.29 8.50
-0.12% CPA Copa Holdings S.A. Class A 89.22 263,909 88.65 90.245
1.45% CLGX CoreLogic Inc. 40.47 280,192 39.895 40.475
0.13% CAAP Corporacion America Airports SA 7.71 125,442 7.50 7.77
0.47% CMRE Costamare Inc. $0.0001 par value 5.345 217,951 5.31 5.38
1.54% CVA Covanta Holding Corporation 16.815 619,601 16.61 16.935
0.74% CVTI Covenant Transportation Group Inc. 24.64 74,781 24.37 24.695
0.63% CVU CPI Aerostructures Inc. 7.135 746 7.135 7.135
1.15% CRAI CRA InternationalInc. 44.09 12,234 43.79 44.09
0.45% CR Crane Company 85.47 157,185 84.96 86.10
1.19% CCRN Cross Country Healthcare Inc. 9.36 123,938 9.17 9.415
0.22% CSWI CSW Industrials Inc. 57.295 50,992 56.845 57.495
0.99% CSX CSX Corporation 73.29 2,649,060 72.63 73.325
1.34% CUB Cubic Corporation 62.72 274,438 61.89 62.73
0.84% CMI Cummins Inc. 155.37 717,367 154.755 156.23
0.36% CW Curtiss-Wright Corporation 121.40 115,933 120.82 121.94
0.21% CTEK CynergisTek Inc. 4.71 16,907 4.68 4.71
5.38% DAC Danaos Corporation 0.8951 259,350 0.855 0.90
0.80% DAR Darling Ingredients Inc. 22.155 742,893 21.93 22.24
0.41% DSKE Daseke Inc. 4.91 154,374 4.87 5.00
1.89% DE Deere & Company 165.93 1,780,293 163.36 166.00
0.07% DAL Delta Air Lines Inc. 51.515 5,231,477 51.245 51.95
-0.02% DLX Deluxe Corporation 48.99 103,584 48.80 49.32
3.75% DHX DHI Group Inc. 3.04 278,113 2.96 3.09
0.71% DHT DHT Holdings Inc. 4.28 811,589 4.27 4.35
-1.82% DSX Diana Shipping inc. 2.975 185,784 2.96 3.03
-1.17% DGLY Digital Ally Inc. 3.38 0 3.38 3.38
-0.16% DLHC DLH Holdings Corp. 6.44 42,857 6.375 6.44
37.62% BOOM DMC Global Inc. 48.76 1,031,181 41.50 49.685
1.92% DSS Document Security Systems Inc. 1.06 8,115 1.06 1.06
0.85% DCI Donaldson Company Inc. 52.14 370,548 51.81 52.18
0.33% LPG Dorian LPG Ltd. 6.12 136,631 5.99 6.15
0.81% DOV Dover Corporation 92.31 753,260 91.52 92.43
0.58% DRYS DryShips Inc. 5.24 208,523 5.20 5.26
-0.01% DCO Ducommun Incorporated 41.985 29,063 41.31 42.185
1.13% DXPE DXP Enterprises Inc. 36.69 11,111 36.56 36.775
0.35% DY Dycom Industries Inc. 62.84 275,685 62.71 63.35
0.80% DLNG Dynagas LNG Partners LP 2.52 53,918 2.50 2.52
0.94% EML Eastern Company (The) 26.75 1,035 26.75 26.75
1.40% ETN Eaton Corporation PLC 80.805 1,588,847 79.825 80.805
-0.72% ECHO Echo Global Logistics Inc. 25.415 98,920 25.33 25.87
0.04% EHIC eHi Car Services Limited American Depositary Shares 11.995 1,028,594 11.98 12.00
0.80% ERJ Embraer S.A. 20.845 636,632 20.71 21.16
2.07% EME EMCOR Group Inc. 72.05 436,177 71.23 72.59
0.27% EEX Emerald Expositions Events Inc. 12.845 141,987 12.81 12.935
1.18% EMR Emerson Electric Company 68.54 2,205,202 67.94 68.55
1.24% ERII Energy Recovery Inc. 8.18 87,729 8.05 8.18
-1.25% ENG ENGlobal Corporation 0.88 3,072 0.88 0.89
-0.83% EBF Ennis Inc. 21.025 72,340 21.00 21.23
-1.26% NPO EnPro Industries Inc 69.99 125,961 69.69 71.16
-7.70% ESNC EnSync Inc. 0.1223 7,431,776 0.1204 0.1389
0.28% EFX Equifax Inc. 110.80 1,300,776 108.59 110.95
0.13% ERA Era Group Inc. 11.395 27,273 11.395 11.505
-0.02% ESL Esterline Technologies Corporation 122.06 221,730 122.04 122.10
0.13% EURN Euronav NV 7.92 320,218 7.92 8.09
2.07% EEFT Euronet Worldwide Inc. 134.02 259,487 131.91 134.33
-2.97% ESEA Euroseas Ltd. 0.605 130,548 0.581 0.605
3.99% CLWT Euro Tech Holdings Company Limited 3.39 15,699 3.32 3.39
3.80% AQUA Evoqua Water Technologies Corp. 13.39 519,398 13.07 13.42
0.95% EXLS ExlService Holdings Inc. 63.94 117,450 63.63 63.94
0.37% EXPD Expeditors International of Washington Inc. 75.80 782,583 74.93 75.96
2.05% EXPO Exponent Inc. 57.70 159,611 56.84 57.70
0.33% FAST Fastenal Company 62.655 1,070,912 62.495 62.915
1.21% FSS Federal Signal Corporation 23.095 212,829 22.90 23.18
-1.01% FDX FedEx Corporation 180.44 2,001,673 176.21 181.78
0.28% FDC First Data Corporation Class A 25.27 5,322,599 25.205 25.445
0.32% FISV Fiserv Inc. 85.02 2,165,964 84.77 85.45
1.18% FLT FleetCor Technologies Inc. 228.41 435,619 226.235 228.50
0.43% FLS Flowserve Corporation 46.56 1,248,473 46.14 46.96
1.52% FLR Fluor Corporation 38.395 3,517,605 37.41 38.975
-2.44% FLY Fly Leasing Limited 11.415 49,834 11.41 11.76
0.72% FORR Forrester Research Inc. 49.10 38,431 48.54 49.10
-0.44% FTAI Fortress Transportation and Infrastructure Investors LLC 15.85 412,697 15.80 15.91
-1.74% FWRD Forward Air Corporation 66.905 256,273 66.895 68.585
-3.60% FBM Foundation Building Materials Inc. 9.495 47,281 9.475 9.755
-0.06% FELE Franklin Electric Co. Inc. 55.125 143,486 54.83 55.495
1.20% RAIL Freightcar America Inc. 8.40 116,378 8.385 8.59
5.49% FRO Frontline Ltd. 6.055 430,675 5.89 6.08
-0.11% FCN FTI Consulting Inc. 68.805 239,516 68.30 69.34
-1.94% GLOG GasLog Ltd. 16.72 369,104 16.70 17.18
2.24% GTES Gates Industrial Corporation plc 16.45 671,387 16.27 16.54
0.62% GATX GATX Corporation 77.53 153,526 76.94 77.86
4.26% JOB GEE Group Inc. 1.47 0 1.47 1.47
1.61% GENC Gencor Industries Inc. 14.53 25,457 14.27 14.54
2.63% GNK Genco Shipping & Trading Limited New (Marshall Islands) 8.405 216,451 8.20 8.47
-0.40% GNRC Generac Holdlings Inc. 52.91 332,894 52.91 53.655
0.55% GD General Dynamics Corporation 172.575 1,175,939 171.72 172.645
1.40% GE General Electric Company 10.17 49,822,676 9.99 10.175
3.52% GFN General Finance Corporation 10.60 66,667 10.60 10.645
0.80% GWR Genesee & Wyoming Inc. Class A 83.985 290,616 83.05 84.08
0.41% G Genpact Limited 33.335 900,669 33.20 33.45
0.18% BRSS Global Brass and Copper Holdings Inc. 33.42 83,539 33.305 33.58
0.87% GPN Global Payments Inc. 127.72 610,904 126.50 127.91
-1.43% GLBS Globus Maritime Limited 3.45 17,388 3.45 3.49
-0.30% GLNG Golar LNG Limited 21.785 406,538 21.71 22.12
0.29% GMLP Golar LNG Partners LP 13.73 174,359 13.64 13.88
1.14% GOGL Golden Ocean Group Limited 5.32 163,602 5.28 5.335
1.23% GOL Gol Linhas Aereas Inteligentes S.A. Sponsored ADR representing 2 Pfd Shares 14.76 357,985 14.65 14.885
0.35% GRC Gorman-Rupp Company (The) 34.40 23,074 34.18 34.42
1.11% GGG Graco Inc. 47.31 407,439 46.82 47.31
2.20% EAF GrafTech International Ltd. 14.89 1,211,782 14.715 15.015
0.17% GHM Graham Corporation 23.26 6,701 23.26 23.34
-0.58% GVA Granite Construction Incorporated 46.54 272,022 46.25 47.69
0.62% GLDD Great Lakes Dredge & Dock Corporation 8.15 2,329,175 8.055 8.645
0.67% GBX Greenbrier Companies Inc. (The) 42.03 202,393 41.83 42.15
0.00% GRNQ Greenpro Capital Corp. 3.37 0 3.37 3.37
0.00% GRIN Grindrod Shipping Holdings Ltd. 5.60 9,814 5.60 5.61
1.08% OMAB Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 47.87 98,100 47.15 47.995
4.41% PAC Grupo Aeroportuario Del Pacifico S.A. B. de C.V. de C.V. (each representing 10 Series B shares) 97.57 99,359 94.78 98.225
1.19% ASR Grupo Aeroportuario del Sureste S.A. de C.V. 166.405 71,846 165.52 167.48
-0.84% HA Hawaiian Holdings Inc. 31.435 579,630 31.075 31.625
0.34% HYAC Haymaker Acquisition Corp. 10.245 226,817 10.245 10.25
1.13% HAYN Haynes International Inc. 35.05 21,725 34.565 35.275
0.39% HDS HD Supply Holdings Inc. 44.23 812,358 44.06 44.38
-0.16% HCSG Healthcare Services Group Inc. 40.255 481,432 40.18 40.83
1.20% HEES H&E Equipment Services Inc. 29.985 278,269 29.14 30.005
1.56% HEI.A Heico Corporation 78.90 125,383 78.05 78.90
0.91% HEI Heico Corporation 93.94 173,989 92.92 93.94
1.32% HSII Heidrick & Struggles International Inc. 33.84 68,051 33.40 33.84
2.46% HRI Herc Holdings Inc. 42.15 150,557 41.12 42.29
-1.59% HCCI Heritage-Crystal Clean Inc. 26.335 27,454 26.275 26.80
1.47% MLHR Herman Miller Inc. 37.24 207,418 36.695 37.245
1.16% HTZ Hertz Global Holdings Inc 18.765 2,348,309 18.40 19.115
1.36% HXL Hexcel Corporation 71.70 362,844 70.955 71.70
0.75% HI Hillenbrand Inc 45.80 218,860 45.21 45.82
0.74% HIL Hill International Inc. 3.385 54,063 3.34 3.385
12.93% HMSY HMS Holdings Corp 35.28 1,735,152 32.84 35.36
0.36% HNI HNI Corporation 41.79 116,358 41.45 42.06
-0.72% HMLP Hoegh LNG Partners LP representing Limited Partner Interests 17.81 52,129 17.775 17.90
1.06% HOLI Hollysys Automation Technologies Ltd. 21.95 161,058 21.84 21.99
0.39% HON Honeywell International Inc. 153.20 2,440,823 152.39 153.59
-2.93% HUBG Hub Group Inc. 44.74 210,255 44.49 45.66
-5.30% HDSN Hudson Technologies Inc. 1.25 151,179 1.25 1.35
0.02% HII Huntington Ingalls Industries Inc. 217.09 269,664 216.47 218.57
0.59% HURN Huron Consulting Group Inc. 55.615 103,388 54.72 55.75
-2.67% HBP Huttig Building Products Inc. 3.465 21,994 3.465 3.465
2.50% HYGS Hydrogenics Corporation 7.985 10,148 7.985 7.985
13.47% HYRE HyreCar Inc. 4.97 2,076,190 4.53 5.17
-0.13% HY Hyster-Yale Materials Handling Inc. Class A 74.495 25,510 74.06 74.595
0.33% IEP Icahn Enterprises L.P. 70.22 41,667 70.22 70.59
0.62% ICFI ICF International Inc. 74.49 78,186 74.02 74.49
1.46% IEX IDEX Corporation 144.545 202,624 142.75 144.545
0.04% INFO IHS Markit Ltd. 53.10 1,681,256 52.97 53.20
1.11% ITW Illinois Tool Works Inc. 144.81 696,673 143.365 144.90
3.02% III Information Services Group Inc. 4.44 77,570 4.44 4.44
-0.62% IEA Infrastructure and Energy Alternatives Inc. 6.45 963 6.45 6.45
0.72% IR Ingersoll-Rand plc (Ireland) 106.31 759,588 105.40 106.53
0.94% NSP Insperity Inc. 130.39 273,103 128.71 130.98
1.64% IIIN Insteel Industries Inc. 22.92 101,088 22.655 23.025
3.38% IMXI International Money Express Inc. 11.33 22,325 10.935 11.33
4.41% INSW International Seaways Inc. 18.095 109,998 17.32 18.21
-0.75% IRM Iron Mountain Incorporated (Delaware)Common Stock REIT 35.57 2,061,628 35.47 36.15
4.05% ITT ITT Inc. 58.64 1,158,501 56.75 60.41
0.73% JKHY Jack Henry & Associates Inc. 132.59 645,750 131.61 132.61
0.94% JEC Jacobs Engineering Group Inc. 74.45 1,213,253 73.68 74.47
1.20% JASN Jason Industries Inc. 2.54 96,632 2.54 2.54
-2.05% JBHT J.B. Hunt Transport Services Inc. 109.16 1,378,558 108.62 111.46
-1.46% JBLU JetBlue Airways Corporation 17.235 3,482,553 17.185 17.52
-1.99% JBT John Bean Technologies Corporation 87.75 291,483 87.72 89.53
0.55% JCI Johnson Controls International plc 35.785 3,038,282 35.53 35.965
0.95% KAI Kadant Inc 87.76 47,629 86.94 87.85
0.89% KAMN Kaman Corporation 63.27 150,469 62.53 63.36
-0.34% KSU Kansas City Southern 111.37 906,343 111.07 112.65
0.80% KBR KBR Inc. 18.375 1,348,016 18.33 18.705
-0.32% KELYA Kelly Services Inc. Class A Common Stock 25.08 73,186 24.89 25.14
2.23% KMT Kennametal Inc. 39.02 683,507 38.22 39.02
0.57% KFRC Kforce Inc. 38.66 95,278 38.48 38.77
-5.93% KBAL Kimball International Inc. 15.24 225,462 15.19 15.985
0.50% KEX Kirby Corporation 78.40 216,507 77.415 78.54
-1.70% KNX Knight-Swift Transportation Holdings Inc. 33.61 1,098,866 33.40 34.26
-0.37% KNL Knoll Inc. 21.39 173,532 21.33 21.62
-0.05% KNOP KNOT Offshore Partners LP representing Limited Partner Interests 18.57 57,354 18.57 18.655
0.74% KFY Korn/Ferry International 48.78 64,970 48.545 48.86
0.70% KRNT Kornit Digital Ltd. 23.16 100,796 23.13 23.25
-0.23% KTOS Kratos Defense & Security Solutions Inc. 17.58 987,360 17.27 17.71
0.90% LLL L3 Technologies Inc. 213.88 282,800 211.60 213.99
-1.49% LSTR Landstar System Inc. 110.12 250,351 109.855 111.51
3.34% LTM LATAM Airlines Group S.A. 12.06 225,324 11.77 12.06
1.10% LAWS Lawson Products Inc. 29.34 1,832 29.34 30.055
-0.06% FSTR L.B. Foster Company 17.76 13,121 17.76 17.87
-0.09% LII Lennox International Inc. 248.71 298,899 247.27 250.105
-2.88% LTBR Lightbridge Corporation 0.57 58,379 0.5625 0.57
4.86% LMB Limbach Holdings Inc. 5.61 6,309 5.61 5.61
0.57% LECO Lincoln Electric Holdings Inc. 88.04 276,541 87.40 88.58
1.20% LNN Lindsay Corporation 91.135 42,746 90.34 91.27
1.50% LIQT LiqTech International Inc. 2.03 288,774 2.02 2.04
0.91% LMT Lockheed Martin Corporation 307.27 467,857 303.91 307.29
-1.22% LKSD LSC Communications Inc. 9.285 476,400 9.06 9.40
-0.44% SCX L.S. Starrett Company (The) 7.975 11,516 7.975 7.975
0.26% LXFR Luxfer Holdings PLC 19.65 71,549 19.55 19.75
2.15% MIC Macquarie Infrastructure Corporation 40.43 1,804,258 39.375 40.59
3.86% MNTX Manitex International Inc. 7.81 17,354 7.65 7.81
3.28% MTW Manitowoc Company Inc. (The) 19.20 591,763 18.65 19.20
0.41% MAN ManpowerGroup 84.96 321,194 84.79 85.25
-1.06% MRTN Marten Transport Ltd. 19.62 168,929 19.485 19.83
0.45% MTZ MasTec Inc. 44.57 550,026 44.45 45.34
-1.60% MATX Matson Inc. 34.775 318,083 32.755 34.79
-0.55% MATW Matthews International Corporation 41.70 110,499 41.405 41.825
0.81% MMS Maximus Inc. 72.31 345,924 71.67 72.67
1.18% MGRC McGrath RentCorp 53.37 26,454 52.885 53.54
-4.07% MICT Micronet Enertec Technologies Inc. 1.18 61,694 1.18 1.18
1.50% MCRN Milacron Holdings Corp. 13.875 708,942 13.55 14.01
0.25% MG Mistras Group Inc 16.13 62,352 16.05 16.34
-0.11% MINI Mobile Mini Inc. 35.72 113,829 35.545 35.765
-1.12% MORN Morningstar Inc. 125.80 59,582 124.29 126.775
-0.70% MSA MSA Safety Incorporated 104.22 224,185 103.69 104.98
0.67% MSM MSC Industrial Direct Company Inc. 85.30 166,695 84.725 85.43
0.77% MLI Mueller Industries Inc. 33.88 144,075 33.68 34.03
0.14% MWA MUELLER WATER PRODUCTS 10.875 943,848 10.82 10.88
2.00% LABL Multi-Color Corporation 48.56 140,815 47.78 48.60
0.14% MYRG MYR Group Inc. 34.71 7,798 34.71 34.835
-0.29% NSSC NAPCO Security Technologies Inc. 20.75 89,003 20.64 21.00
0.00% NESR National Energy Services Reunited Corp. 8.65 41,132 8.65 8.97
2.83% NPK National Presto Industries Inc. 124.43 50,951 123.025 124.76
0.30% NCI Navigant Consulting Inc. 26.97 184,924 26.825 26.975
0.09% NVGS Navigator Holdings Ltd. (Marshall Islands) 10.79 28,653 10.79 10.79
-2.55% NMM Navios Maritime Partners LP Representing Limited Partner Interests 0.9432 88,401 0.9432 0.9432
1.54% NAV Navistar International Corporation 38.495 379,131 37.70 38.69
0.85% NCS NCI Building Systems Inc. 7.13 661,456 7.065 7.23
0.73% UEPS Net 1 UEPS Technologies Inc. 4.14 856,495 4.08 4.145
0.83% NLSN Nielsen N.V. 26.085 2,550,722 25.91 26.125
3.44% NL NL Industries Inc. 4.51 219 4.51 4.51
-0.70% NNBR NN Inc. 10.605 242,044 10.60 10.83
4.17% NAT Nordic American Tankers Limited 2.375 1,209,188 2.25 2.375
1.75% NDSN Nordson Corporation 137.455 281,722 134.64 137.455
0.24% NSC Norfolk Southern Corporation 183.37 1,048,715 181.76 183.92
0.41% NOC Northrop Grumman Corporation 288.69 501,113 286.18 288.76
0.28% NWPX Northwest Pipe Company 24.81 9,059 24.81 25.05
1.37% NES Nuverra Environmental Solutions Inc. 11.13 1,296 10.905 11.525
1.50% NVEE NV5 Global Inc. 80.36 54,680 79.865 81.17
2.07% NXTD NXT-ID Inc. 1.235 100,000 1.23 1.235
4.48% OPTT Ocean Power Technologies Inc. 0.303 350,877 0.297 0.303
-0.13% ODFL Old Dominion Freight Line Inc. 151.80 536,408 150.50 152.44
3.31% ORN Orion Group Holdings Inc. Common 4.68 111,867 4.535 4.79
2.50% OSK Oshkosh Corporation (Holding Company)Common Stock 81.31 738,112 79.29 81.35
-0.25% OSG Overseas Shipholding Group Inc. Class A 2.005 127,443 1.985 2.01
1.03% PCAR PACCAR Inc. 69.88 1,682,029 69.44 70.21
0.62% PTSI P.A.M. Transportation Services Inc. 50.51 0 50.51 50.51
2.86% PANL Pangaea Logistics Solutions Ltd. 3.60 32,086 3.43 3.60
0.46% PH Parker-Hannifin Corporation 175.74 792,587 174.75 177.38
0.58% PKOH Park-Ohio Holdings Corp. 33.645 12,500 33.645 33.89
0.66% PAYX Paychex Inc. 75.85 1,625,043 75.30 76.06
1.21% PNR Pentair plc. 43.055 685,763 42.60 43.055
-2.40% PFMT Performant Financial Corporation 2.44 20,146 2.39 2.47
5.08% PESI Perma-Fix Environmental Services Inc. 3.31 22,363 3.31 3.31
-0.50% PFSW PFSweb Inc. 5.99 19,284 5.98 6.03
-0.28% PHII PHI Inc. 3.61 7,774 3.61 3.61
-2.73% PHIIK PHI Inc. 2.14 241,410 2.14 2.27
11.74% PBI Pitney Bowes Inc. 7.855 13,548,779 7.28 8.32
-0.10% EAGL Platinum Eagle Acquisition Corp. 10.17 333,333 10.17 10.18
0.50% POWL Powell Industries Inc. 33.435 6,100 33.38 33.62
1.59% PRGX PRGX Global Inc. 9.58 47,970 9.46 9.64
-1.54% PRIM Primoris Services Corporation 21.78 190,476 21.70 22.21
3.19% PRLB Proto Labs Inc. 113.19 115,509 110.25 113.19
-0.05% PACQ Pure Acquisition Corp. 9.985 1,000 9.985 9.985
-2.05% QUAD Quad Graphics Inc Class A 15.74 439,986 15.34 16.05
0.80% PWR Quanta Services Inc. 36.47 1,670,951 36.02 36.91
1.82% RADA RADA Electronic Industries Ltd. 2.79 34,247 2.79 2.79
0.00% RLGT Radiant Logistics Inc. 5.95 477,516 5.61 5.98
0.45% RAVN Raven Industries Inc. 40.58 28,808 40.30 40.72
0.66% RTN Raytheon Company 186.605 1,023,256 185.30 186.66
-0.37% ROLL RBC Bearings Incorporated 142.08 80,609 141.335 143.57
-2.21% RCMT RCM Technologies Inc. 4.41 3,000 4.41 4.445
0.64% RBC Regal Beloit Corporation 84.65 141,666 84.10 84.86
0.89% RCII Rent-A-Center Inc. 18.18 536,786 18.06 18.35
0.00% RSG Republic Services Inc. 77.64 799,142 77.23 77.68
0.34% RECN Resources Connection Inc. 17.52 127,599 17.35 17.55
0.65% RXN Rexnord Corporation 27.89 382,631 27.61 28.05
1.40% RBA Ritchie Bros. Auctioneers Incorporated 37.03 270,644 36.51 37.06
1.25% RHI Robert Half International Inc. 68.23 584,954 67.44 68.265
0.73% ROK Rockwell Automation Inc. 179.26 595,348 177.85 180.02
-0.47% ROL Rollins Inc. 39.435 1,193,881 39.425 39.725
0.77% ROP Roper Technologies Inc. 317.215 334,715 314.43 317.22
2.07% RRD R.R. Donnelley & Sons Company 6.175 420,002 6.085 6.20
0.30% RYAAY Ryanair Holdings plc American Depositary Shares each representing five Ordinary Shares 73.58 410,638 73.39 73.83
-0.52% R Ryder System Inc. 63.57 456,545 63.235 63.81
2.32% RYI Ryerson Holding Corporation 8.37 73,111 8.19 8.37
-2.41% SB Safe Bulkers Inc ($0.001 par value) 1.415 412,526 1.38 1.435
-0.23% SAIA Saia Inc. 68.95 121,921 68.29 69.165
-1.46% SNDR Schneider National Inc. 22.97 543,969 22.76 23.33
3.87% SALT Scorpio Bulkers Inc. 4.165 364,750 4.01 4.29
-0.77% STNG Scorpio Tankers Inc. 19.41 813,027 19.36 20.03
0.58% SEB Seaboard Corporation 3,892.43 586 3,849.995 3,920.00
0.29% SMHI SEACOR Marine Holdings Inc. 13.75 32,729 13.75 14.045
1.18% SSW Seaspan Corporation 8.995 661,568 8.95 9.025
-0.36% WTTR Select Energy Services Inc. Class A 9.595 191,405 9.52 9.735
0.42% SERV ServiceMaster Global Holdings Inc. 39.265 820,888 38.89 39.58
-0.37% SGBX SG Blocks Inc. 2.72 7,407 2.72 2.72
1.42% SHLO Shiloh Industries Inc. 6.44 20,956 6.36 6.495
1.29% SFL Ship Finance International Limited 12.52 537,167 12.38 12.605
0.26% SSD Simpson Manufacturing Company Inc. 60.92 81,616 60.67 60.98
-1.29% SITE SiteOne Landscape Supply Inc. 55.25 409,454 54.935 56.45
0.83% SKYW SkyWest Inc. 55.77 261,062 55.34 55.93
0.25% SNA Snap-On Incorporated 161.27 336,222 160.30 162.06
-1.33% LUV Southwest Airlines Company 53.59 4,135,905 53.47 54.38
0.44% SPAR Spartan Motors Inc. 9.18 85,402 9.07 9.20
1.95% SPR Spirit Aerosystems Holdings Inc. 97.995 770,520 96.67 98.07
0.79% SAVE Spirit Airlines Inc. 60.05 875,377 59.375 60.21
-2.64% SP SP Plus Corporation 36.365 114,397 36.365 36.945
0.96% SPXC SPX Corporation 36.86 460,389 36.18 36.865
-1.07% FLOW SPX FLOW Inc. 35.00 150,082 34.99 35.45
0.00% STAF Staffing 360 Solutions Inc. 1.45 50,000 1.45 1.45
0.66% SXI Standex International Corporation 81.06 33,901 80.58 81.07
0.99% SWK Stanley Black & Decker Inc. 138.895 1,066,295 137.89 139.105
0.87% STN Stantec Inc 24.38 1,369 24.38 24.38
-0.45% SBLK Star Bulk Carriers Corp. 7.825 361,115 7.80 8.02
2.23% SRT StarTek Inc. 7.80 56,021 7.695 7.80
0.54% SCS Steelcase Inc. 17.545 630,738 17.45 17.90
-0.74% STCN Steel Connect Inc. 2.005 11,236 2.005 2.005
0.74% SPLP Steel Partners Holdings LP LTD PARTNERSHIP UNIT 13.70 0 13.70 13.70
0.80% SRCL Stericycle Inc. 45.41 710,265 45.07 45.67
0.03% STRL Sterling Construction Company Inc 14.695 75,769 14.62 14.89
2.67% RGR Sturm Ruger & Company Inc. 59.31 85,492 58.07 59.31
2.19% SNHY Sun Hydraulics Corporation 38.72 69,975 38.11 38.72
1.22% SNX Synnex Corporation 101.64 254,818 100.445 101.64
2.43% TISI Team Inc. 15.62 255,336 15.37 15.645
-1.66% TGP Teekay LNG Partners L.P. 14.23 462,783 14.22 14.61
-1.42% TOO Teekay Offshore Partners L.P. representing Limited Partner Interests 1.39 217,314 1.39 1.41
1.89% TNK Teekay Tankers Ltd. 1.08 1,938,693 1.02 1.09
-6.32% TIK Tel-Instrument Electronics Corp. 3.56 370,370 3.56 3.56
0.30% TNC Tennant Company 64.285 26,699 64.285 64.49
-0.80% TEX Terex Corporation 35.285 1,056,375 35.05 35.78
0.07% TTEK Tetra Tech Inc. 59.24 189,054 58.87 59.565
-1.99% TGH Textainer Group Holdings Limited 12.79 353,407 12.15 13.89
0.65% TXT Textron Inc. 55.045 698,718 54.725 55.095
1.54% BA The Boeing Company 424.03 2,990,381 419.54 424.075
0.96% XONE The ExOne Company 11.58 126,627 11.475 11.62
2.28% HCKT The Hackett Group Inc. 16.62 99,398 16.26 16.67
-0.72% MIDD The Middleby Corporation 119.15 389,550 118.78 121.15
0.12% THR Thermon Group Holdings Inc. 25.16 64,936 25.10 25.30
0.69% TKR Timken Company (The) 43.70 596,513 43.46 43.91
2.02% TWI Titan International Inc. (DE) 6.325 196,952 6.17 6.325
0.73% TITN Titan Machinery Inc. 19.39 66,352 19.22 19.39
1.40% TMSR TMSR Holding Company Limited 2.18 34,223 2.18 2.30
-0.13% TTC Toro Company (The) 68.48 454,952 67.435 68.50
2.63% TPIC TPI Composites Inc. 31.745 121,041 31.23 31.76
0.75% TDG Transdigm Group Incorporated Inc. 436.71 184,369 434.815 436.71
0.55% TRU TransUnion 63.505 721,238 63.04 63.87
0.39% TG Tredegar Corporation 17.80 48,708 17.71 17.865
-1.07% TRS TriMas Corporation 30.925 198,411 30.845 31.33
1.04% TNET TriNet Group Inc. 62.21 396,740 61.415 62.47
-2.54% TRN Trinity Industries Inc. 24.385 3,272,162 23.87 25.28
0.03% TRTN Triton International Limited 33.58 351,489 33.49 34.005
0.54% TGI Triumph Group Inc. 23.345 421,697 23.02 23.37
0.98% TBI TrueBlue Inc. 23.68 148,401 23.43 23.68
-0.30% TNP Tsakos Energy Navigation Ltd 3.32 39,779 3.32 3.34
1.59% TTEC TTEC Holdings Inc. 35.68 72,277 35.27 35.68
0.84% TPC Tutor Perini Corporation 18.07 249,760 17.995 18.33
0.36% TWIN Twin Disc Incorporated 18.215 3,846 18.215 18.235
5.60% ULBI Ultralife Corporation 11.13 257,073 10.835 11.465
-16.46% LTN Union Acquisition Corp. 5.94 66,225 5.94 6.42
-0.08% UNP Union Pacific Corporation 170.03 3,357,170 168.16 170.33
0.61% UAL United Continental Holdings 89.385 1,876,975 88.72 89.64
-1.26% UPS United Parcel Service Inc. 110.35 3,782,211 107.90 111.00
1.38% URI United Rentals Inc. 136.91 993,562 135.37 137.03
1.15% UTX United Technologies Corporation 127.77 2,814,202 126.82 128.13
-4.67% ULH Universal Logistics Holdings Inc. 22.46 49,828 22.355 23.195
-3.30% USAK USA Truck Inc. 18.18 62,142 18.18 18.665
0.23% USDP USD Partners LP representing limited partner interest 11.125 46,642 11.07 11.125
-5.66% ECOL US Ecology Inc. 61.84 200,087 60.81 63.15
-1.76% USX U.S. Xpress Enterprises Inc. Class A 9.235 206,522 9.11 9.38
0.38% VMI Valmont Industries Inc. 137.18 118,940 136.685 137.98
-0.10% VEAC Vantage Energy Acquisition Corp. 10.17 491,897 10.17 10.17
-1.41% VEC Vectrus Inc. 27.97 47,588 27.685 28.215
0.39% VRSK Verisk Analytics Inc. 125.01 661,339 124.72 125.64
0.84% VRTV Veritiv Corporation 35.85 21,625 35.525 35.865
1.37% VVI Viad Corp 58.37 38,840 58.19 58.49
1.88% VTSI VirTra Inc. 4.075 11,712 4.075 4.075
6.50% VSEC VSE Corporation 37.945 35,583 35.27 37.945
1.10% WNC Wabash National Corporation 14.77 375,372 14.61 14.94
1.01% WAGE WageWorks Inc. 35.455 395,962 35.16 35.685
0.33% WCN Waste Connections Inc. 83.415 440,774 82.93 83.66
0.39% WM Waste Management Inc. 99.71 949,606 99.10 99.80
0.85% WBT Welbilt Inc. 15.985 1,544,855 15.86 16.175
0.39% WERN Werner Enterprises Inc. 35.015 694,010 34.63 35.02
3.03% WAIR Wesco Aircraft Holdings Inc. 8.50 434,038 8.35 8.61
-0.50% WCC WESCO International Inc. 55.98 379,093 55.75 56.45
-0.23% WAB Westinghouse Air Brake Technologies Corporation 73.41 1,635,604 72.26 74.05
3.35% WEX WEX Inc. 175.93 553,113 171.04 178.30
1.34% WLDN Willdan Group Inc. 37.90 11,640 37.68 38.01
1.04% WLFC Willis Lease Finance Corporation 42.74 3,416 42.74 42.74
-1.63% WSC WillScot Corporation 10.27 387,800 10.26 10.58
-0.26% WNS WNS (Holdings) Limited Sponsored ADR (Jersey) 53.15 102,779 52.92 53.285
0.66% WWD Woodward Inc. 96.55 344,158 95.555 96.57
0.65% WP Worldpay Inc. Class A 88.79 2,137,647 87.99 88.91
0.90% GWW W.W. Grainger Inc. 312.38 185,108 310.13 312.385
-3.51% XPO XPO Logistics Inc. 52.16 4,089,746 50.815 53.625
0.62% XYL Xylem Inc. New 74.78 451,694 74.27 74.85
0.92% YRCW YRC Worldwide Inc. 8.255 925,319 7.87 8.27
3.27% ZBRA Zebra Technologies Corporation 206.35 533,389 201.025 206.36
0.77% ZTO ZTO Express (Cayman) Inc. American Depositary Shares each representing one Class A. 19.60 3,994,374 19.49 19.75