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
-0.89% MMM 3M Company 245.91 2,233,505 244.92 249.00
-1.02% JOBS 51job, Inc. 66.89 957,108 66.42 68.295
-0.55% AAON AAON, Inc. 36.10 158,004 35.95 36.375
-0.41% AIR AAR Corp. 40.98 280,727 40.81 41.22
0.29% ABB ABB Ltd 27.98 1,232,869 27.90 28.065
-0.28% ABM ABM Industries Incorporated 38.62 694,973 38.53 39.185
0.00% ACTG Acacia Research Corporation 3.75 273,451 3.605 3.80
0.46% ACN Accenture plc 160.94 1,715,458 159.82 161.0823
-1.56% ACCO Acco Brands Corporation 12.60 297,296 12.50 12.80
-0.54% ACU Acme United Corporation. 23.88 6,320 23.4232 23.9449
0.98% ATU Actuant Corporation 25.65 455,622 25.25 25.75
2.08% AEY ADDvantage Technologies Group, Inc. 1.47 4,270 1.43 1.47
0.76% AEIS Advanced Energy Industries, Inc. 75.58 637,747 74.91 76.79
0.28% ACM AECOM 38.79 551,468 38.66 39.11
-1.63% AEGN Aegion Corp 25.39 100,288 24.6712 25.84
-2.11% AEHR Aehr Test Systems 2.79 122,768 2.76 2.89
-0.25% HIVE Aerohive Networks, Inc. 4.06 1,261,458 4.05 4.25
-1.33% AVAV AeroVironment, Inc. 52.71 208,603 52.27 53.60
0.78% AGCO AGCO Corporation 73.59 496,696 72.97 74.06
0.18% A Agilent Technologies, Inc. 72.19 1,828,309 71.67 72.50
-4.55% AIRI Air Industries Group 1.47 39,187 1.45 1.55
0.08% ATSG Air Transport Services Group, Inc 25.27 416,068 25.15 25.43
-0.30% ALG Alamo Group, Inc. 114.87 46,355 114.265 115.85
-1.45% ALK Alaska Air Group, Inc. 69.79 1,979,851 69.76 71.11
0.21% ALGT Allegiant Travel Company 166.95 135,053 164.95 168.65
-0.90% ADS Alliance Data Systems Corporation 255.94 543,465 255.58 259.31
-0.17% AMOT Allied Motion Technologies, Inc. 35.44 33,484 33.2853 35.82
-0.56% ALSN Allison Transmission Holdings, Inc. 44.35 1,387,784 44.18 44.85
0.39% AIMC Altra Industrial Motion Corp. 51.65 102,022 51.30 52.00
-0.69% UHAL Amerco 367.51 29,432 366.465 370.22
0.31% AAL American Airlines Group, Inc. 58.34 3,969,309 57.56 58.71
-0.18% ARII American Railcar Industries, Inc. 39.45 67,479 39.02 39.835
1.92% AMSC American Superconductor Corporation 5.30 180,589 5.13 5.41
-3.77% AP Ampco-Pittsburgh Corporation 14.05 17,502 14.05 14.6536
3.84% ASYS Amtech Systems, Inc. 11.37 374,322 10.72 11.48
0.05% AME AMTEK, Inc. 76.07 1,174,137 75.80 76.44
-1.21% AXE Anixter International Inc. 77.50 146,525 77.50 78.775
0.29% AIT Applied Industrial Technologies, Inc. 70.20 144,776 69.90 70.55
1.37% ARCB ArcBest Corporation 36.95 288,394 36.20 37.10
-3.63% ARC ARC Document Solutions, Inc. 2.39 125,824 2.36 2.47
-1.30% ASC Ardmore Shipping Corporation 7.60 207,419 7.50 7.775
-1.76% AGX Argan, Inc. 44.75 203,143 44.55 45.95
-1.41% ARTX Arotech Corporation 3.50 103,040 3.50 3.65
2.54% ARTW Art's-Way Manufacturing Co., Inc. 3.025 8,314 2.9083 3.10
0.19% ASCMA Ascent Capital Group, Inc. 10.53 67,319 10.19 10.625
-0.32% ASTE Astec Industries, Inc. 62.92 294,762 62.83 63.765
-2.93% ATRO Astronics Corporation 44.11 162,408 43.97 45.9032
-0.63% ASTC Astrotech Corporation 3.13 57,744 3.07 3.48
0.00% ATAI ATA Inc. 5.6999 2,618 5.49 5.78
-0.48% ATTO Atento S.A. 10.30 537,573 10.25 10.45
-0.73% AAWW Atlas Air Worldwide Holdings 61.50 271,360 60.80 62.20
-0.94% ADP Automatic Data Processing, Inc. 120.90 1,482,741 120.55 122.90
1.47% AVY Avery Dennison Corporation 120.63 583,064 119.06 121.255
3.27% AVH Avianca Holdings S.A. 8.20 61,926 7.95 8.25
1.05% CAR Avis Budget Group, Inc. 43.35 2,014,347 42.99 44.85
0.81% AVX AVX Corporation 18.78 141,922 18.59 18.84
-0.11% AZZ AZZ Inc. 46.90 120,756 46.40 47.70
0.35% BW Babcock 5.77 966,575 5.66 5.88
-1.30% BMI Badger Meter, Inc. 49.50 103,932 49.325 50.25
-0.10% B Barnes Group, Inc. 67.53 176,419 67.27 67.90
-0.74% BBSI Barrett Business Services, Inc. 68.28 51,026 67.755 69.02
-0.24% BGSF BG Staffing Inc 16.34 11,163 16.0601 16.3465
2.62% BDR Blonder Tongue Laboratories, Inc. 0.74 93,866 0.7271 0.778
-3.09% BA Boeing Company 340.16 9,458,634 339.15 350.83
11.08% BNSO Bonso Electronics International, Inc. 3.3214 188,540 2.98 3.40
-0.97% BAH Booz Allen Hamilton Holding Corporation 39.63 444,337 39.62 40.10
-1.28% BRC Brady Corporation 38.45 133,521 38.25 39.25
-0.77% RILY B. Riley Financial, Inc. 19.25 28,038 19.05 19.50
1.80% BCO Brink's Company 85.05 326,635 83.80 85.50
-0.05% BR Broadridge Financial Solutions, Inc. 95.13 360,599 94.90 95.47
-0.58% BC Brunswick Corporation 57.83 755,264 57.13 58.19
0.81% BWXT BWX Technologies, Inc. 63.36 377,899 62.61 63.50
-0.16% CAE CAE Inc 18.62 169,019 18.50 18.67
-3.55% CAI CAI International, Inc. 29.33 260,471 29.15 30.36
0.00% CCC Calgon Carbon Corporation 21.30 819,005 21.25 21.35
0.16% CNI Canadian National Railway Company 80.56 1,457,883 79.73 80.85
0.49% CP Canadian Pacific Railway Limited 182.21 798,964 179.8933 182.885
-2.29% CPLP Capital Product Partners L.P. 3.41 552,229 3.41 3.51
-2.50% CPST Capstone Turbine Corporation 0.78 463,524 0.773 0.81
-2.34% CATM Cardtronics, Inc. 21.68 1,487,270 21.30 21.94
0.22% CSL Carlisle Companies Incorporated 116.34 623,453 115.19 116.91
-0.66% CWST Casella Waste Systems, Inc. 24.13 144,900 24.05 24.36
-1.75% CASS Cass Information Systems, Inc 57.99 11,241 57.78 58.82
0.20% CAT Caterpillar, Inc. 168.83 4,668,825 168.091 170.7599
-0.60% CBZ CBIZ, Inc. 16.50 189,409 16.40 16.65
-2.49% CECE CECO Environmental Corp. 5.09 98,244 5.08 5.23
1.74% CGI Celadon Group, Inc. 5.85 442,375 5.65 5.95
2.78% CETX Cemtrex Inc. 2.96 144,585 2.8653 3.04
-11.56% CVO Cenveo Inc 1.30 3,263,794 1.15 1.45
-1.73% GTLS Chart Industries, Inc. 52.18 141,042 52.08 53.19
0.81% CCF Chase Corporation 117.75 6,242 116.60 118.09
-0.98% CHGG Chegg, Inc. 16.09 657,906 15.79 16.30
-0.47% CBI Chicago Bridge & Iron Company N.V. 18.87 1,441,987 18.8172 19.08
-2.78% CVR Chicago Rivet & Machine Co. 31.5915 4,729 31.3838 32.99
-2.82% CBAK China BAK Battery, Inc. 1.55 148,665 1.50 1.65
2.21% CCRC China Customer Relations Centers, Inc. 21.28 275,506 20.81 21.45
-0.22% DL China Distance Education Holdings Limited 9.12 121,882 9.03 9.269
-1.02% CEA China Eastern Airlines Corporation Ltd. 39.94 15,555 39.79 40.07
0.40% ZNH China Southern Airlines Company Limited 55.35 38,423 54.15 55.35
0.75% CHRW C.H. Robinson Worldwide, Inc. 93.68 1,378,418 92.34 94.55
-0.47% CMPR Cimpress N.V 127.49 121,731 126.89 128.38
-0.53% CTAS Cintas Corporation 161.80 578,172 160.00 162.97
-3.05% CLH Clean Harbors, Inc. 54.62 237,617 54.49 56.19
8.70% CLIR ClearSign Combustion Corporation 2.50 140,555 2.30 2.50
1.02% CNHI CNH Industrial N.V. 14.86 2,137,911 14.825 14.94
-0.18% CGNX Cognex Corporation 68.27 1,401,517 67.83 68.68
-0.29% CFX Colfax Corporation 41.27 464,355 41.19 41.56
-0.84% CLCT Collectors Universe, Inc. 28.37 16,568 28.11 28.86
-0.07% CMCO Columbus McKinnon Corporation 42.79 125,140 42.38 42.955
-1.15% FIX Comfort Systems USA, Inc. 43.05 62,194 42.9719 43.60
-1.90% CUO Continental Materials Corporation 19.3386 5,361 19.30 19.5011
-2.09% VLRS Controladora Vuela Compania de Aviacion, S.A.B. de C.V. 8.42 514,834 8.42 8.70
-1.23% CPA Copa Holdings, S.A. 136.70 153,406 136.63 138.99
0.08% CLGX CoreLogic, Inc. 47.41 260,722 46.98 47.68
-1.77% CMRE Costamare Inc. 6.11 1,015,955 6.10 6.36
-0.59% CVA Covanta Holding Corporation 16.75 526,766 16.65 16.945
0.14% CVTI Covenant Transportation Group, Inc. 27.90 68,953 27.44 27.97
-0.44% CVU CPI Aerostructures, Inc. 9.11 13,096 9.005 9.23
-1.73% CRAI CRA International,Inc. 47.07 22,046 46.64 47.98
-0.73% CR Crane Company 92.55 315,423 92.43 93.3014
-0.39% CCRN Cross Country Healthcare, Inc. 12.89 225,459 12.87 13.2483
1.69% CYRX CryoPort, Inc. 8.40 36,920 8.13 8.44
0.62% CSX CSX Corporation 58.05 6,911,329 57.59 58.24
-2.03% CTS CTS Corporation 26.60 64,411 26.50 27.20
-1.32% CUB Cubic Corporation 59.95 99,398 59.80 61.00
-1.07% CW Curtiss-Wright Corporation 130.94 263,092 130.86 132.51
0.15% DHR Danaher Corporation 99.74 1,316,550 99.11 100.07
-1.75% DAC Danaos Corporation 1.40 44,629 1.40 1.50
0.28% DE Deere & Company 167.90 2,185,930 166.26 168.45
-0.45% DAL Delta Air Lines, Inc. 59.45 5,846,637 59.23 60.05
-1.40% DLX Deluxe Corporation 76.22 203,992 75.98 77.31
-0.54% DSWL Deswell Industries, Inc. 2.745 8,616 2.74 2.79
2.70% DHX DHI Group, Inc. 1.90 340,590 1.80 1.90
-0.26% DHT DHT Holdings, Inc. 3.89 829,569 3.88 3.9299
-0.32% DCIX Diana Containerships Inc. 3.15 473,358 3.06 3.35
-1.72% DSX Diana Shipping inc. 4.00 487,309 3.99 4.11
3.52% DPW Digital Power Corporation 2.35 3,894,955 2.25 2.56
-1.36% DSS Document Security Systems, Inc. 2.17 216,791 2.10 2.24
-0.56% DCI Donaldson Company, Inc. 51.16 366,928 51.05 51.69
-1.23% PLOW Douglas Dynamics, Inc. 40.25 44,107 40.15 41.35
-0.34% DOV Dover Corporation 103.99 550,778 103.35 104.50
-0.27% DRYS DryShips Inc. 3.69 545,080 3.6701 3.78
-0.07% DCO Ducommun Incorporated 29.22 60,980 28.82 29.495
-1.58% DNB Dun & Bradstreet Corporation 118.01 217,816 117.78 120.44
-0.41% DXPE DXP Enterprises, Inc. 33.76 71,961 33.58 34.47
-0.23% DY Dycom Industries, Inc. 117.01 708,280 116.07 117.89
-2.38% EML Eastern Company 26.70 6,422 26.6626 27.15
0.87% ECHO Echo Global Logistics, Inc. 29.10 415,460 28.65 29.30
0.67% ECL Ecolab Inc. 138.35 911,514 137.15 139.07
0.94% EEI Ecology and Environment, Inc. 10.70 5,542 10.60 10.75
0.42% EHIC eHi Car Services Limited 11.84 41,351 11.74 12.02
19.49% ESIO Electro Scientific Industries, Inc. 26.30 7,030,598 25.0328 27.65
-2.49% ELVT Elevate Credit, Inc. 7.45 146,475 7.43 7.62
-0.77% ERJ Embraer-Empresa Brasileira de Aeronautica 24.50 1,741,438 24.191 24.84
-0.25% EME EMCOR Group, Inc. 82.48 270,887 82.28 83.318
0.52% EMR Emerson Electric Company 73.45 2,356,169 73.00 73.95
-0.10% WIRE Encore Wire Corporation 51.40 86,309 50.45 51.85
-3.93% ENR Energizer Holdings, Inc. 54.82 1,366,570 54.57 57.20
-0.80% ERII Energy Recovery, Inc. 8.68 335,703 8.65 8.955
-0.86% ENS Enersys 74.07 221,407 73.75 75.055
-2.13% EBF Ennis, Inc. 20.65 87,463 20.40 20.9603
-0.79% NPO Enpro Industries 91.25 72,883 90.86 92.205
0.67% ESNC EnSync, Inc. 0.453 1,228,512 0.43 0.48
-0.47% ENV Envestnet, Inc 53.45 90,358 53.25 53.85
-1.96% EVI EnviroStarm, Inc. 37.45 23,114 37.45 39.55
-0.31% EFX Equifax, Inc. 122.84 929,313 122.46 123.61
-3.47% ERA Era Group, Inc. 10.57 30,350 10.52 10.91
-0.86% ESE ESCO Technologies Inc. 63.35 73,663 63.30 64.425
-2.87% ESND Essendant Inc. 9.47 374,498 9.44 9.76
-1.59% ESL Esterline Technologies Corporation 74.15 270,271 73.85 75.35
0.29% EEFT Euronet Worldwide, Inc. 94.99 330,927 94.69 95.77
-3.03% ESEA Euroseas Ltd. 1.60 68,629 1.53 1.68
0.00% EVRI Everi Holdings Inc. 7.78 274,248 7.70 7.845
-0.35% EVTC Evertec, Inc. 14.10 971,086 13.95 14.25
-0.80% EXLS ExlService Holdings, Inc. 62.97 108,477 62.94 63.86
0.03% EXPD Expeditors International of Washington, Inc. 66.09 691,942 65.73 66.38
-0.96% EXPO Exponent, Inc. 72.45 61,099 72.15 73.05
-2.04% EXTN Exterran Corporation 31.22 125,593 31.0704 31.94
0.41% FDS FactSet Research Systems Inc. 199.25 275,853 197.0314 199.60
-0.19% FARO FARO Technologies, Inc. 53.80 70,809 53.45 54.75
2.09% FAST Fastenal Company 53.29 5,823,353 52.35 53.89
-0.49% FSS Federal Signal Corporation 20.49 275,146 20.35 20.69
0.25% FDX FedEx Corporation 272.18 1,903,072 270.65 274.66
-0.23% FDC First Data Corporation 17.56 10,391,415 17.56 18.05
-0.22% FISV Fiserv, Inc. 137.94 764,378 137.54 138.57
-0.07% FLT FleetCor Technologies, Inc. 203.25 454,897 202.40 205.06
2.19% FLS Flowserve Corporation 44.33 1,649,446 43.20 44.55
3.32% FLR Fluor Corporation 60.06 2,508,134 59.01 60.50
-0.71% FTAI Fortress Transportation and Infrastructure Investors LLC 18.25 749,693 17.81 18.40
1.26% FWRD Forward Air Corporation 60.90 381,208 60.56 62.54
1.03% FC Franklin Covey Company 29.55 96,251 29.05 30.00
-1.87% FELE Franklin Electric Co., Inc. 44.55 76,676 44.50 45.35
-0.74% RAIL Freightcar America, Inc. 16.20 41,461 16.1124 16.31
-3.09% FRPH FRP Holdings, Inc. 45.50 9,498 45.35 46.45
-0.78% FCN FTI Consulting, Inc. 43.08 111,956 42.98 43.50
-2.33% GENC Gencor Industries Inc. 16.75 18,688 16.70 17.15
-0.28% GNRC Generac Holdlings Inc. 50.41 355,549 50.37 51.21
0.00% BGC General Cable Corporation 29.60 847,613 29.60 29.70
-0.35% GD General Dynamics Corporation 207.80 1,241,899 207.19 209.44
-3.34% GE General Electric Company 16.77 172,263,372 16.76 17.48
-4.27% JOB General Employment Enterprises, Inc. 2.69 12,609 2.645 2.90
0.22% GWR Genesee & Wyoming, Inc. 81.57 318,856 81.12 82.03
1.86% G Genpact Limited 33.94 1,001,491 33.36 34.01
0.36% GPN Global Payments Inc. 106.18 642,029 105.231 106.78
3.45% GSL Global Ship Lease, Inc. 1.20 378,290 1.18 1.26
-1.81% GOGL Golden Ocean Group Limited 8.67 125,537 8.63 8.80
-0.98% GV Goldfield Corporation 5.05 129,179 5.05 5.15
2.14% GOL Gol Linhas Aereas Inteligentes S.A. 10.02 295,910 9.89 10.19
-1.18% GPX GP Strategies Corporation 25.15 31,189 25.00 25.60
-0.23% GGG Graco Inc. 47.06 439,948 46.93 47.45
-0.88% GHM Graham Corporation 22.42 47,238 22.20 22.75
-3.83% GRAM Grana y Montero S.A.A. 3.01 95,643 2.98 3.07
0.72% GVA Granite Construction Incorporated 66.11 286,857 65.22 66.58
-0.98% GLDD Great Lakes Dredge & Dock Corporation 5.05 157,201 5.00 5.125
-0.77% GBX Greenbrier Companies, Inc. 51.60 258,412 51.05 51.80
0.54% OMAB Grupo Aeroportuario del Centro Norte S.A.B. de C.V. 42.82 103,576 42.545 43.155
0.64% PAC Grupo Aeroportuario Del Pacifico, S.A. de C.V. 107.96 43,710 107.105 108.35
-0.52% ASR Grupo Aeroportuario del Sureste, S.A. de C.V. 200.89 71,062 199.08 201.92
-0.74% HLG Hailiang Education Group Inc. 46.87 66,270 46.28 47.10
0.21% HDNG Hardinge, Inc. 18.70 32,880 18.65 18.83
0.00% HA Hawaiian Holdings, Inc. 38.15 779,102 37.65 38.55
-0.16% HCHC HC2 Holdings, Inc. 6.26 86,956 6.225 6.32
0.76% HDS HD Supply Holdings, Inc. 38.30 2,272,969 38.29 39.04
-1.35% HCSG Healthcare Services Group, Inc. 52.05 626,340 52.04 52.99
1.84% HTLD Heartland Express, Inc. 23.20 268,776 22.86 23.30
-1.01% HEES H&E Equipment Services, Inc. 39.36 247,612 38.77 39.99
-20.24% HEI Heico Corporation 77.28 278,852 76.52 78.04
-20.72% HEI.A Heico Corporation 62.95 143,648 62.55 64.24
-0.19% HSII Heidrick & Struggles International, Inc. 26.20 64,196 25.90 26.40
-4.19% HCCI Heritage-Crystal Clean, Inc. 22.85 120,714 22.75 24.40
-0.99% MLHR Herman Miller, Inc. 40.10 283,445 40.00 40.90
6.51% HTZ Hertz Global Holdings, Inc 22.43 8,082,428 21.51 23.28
-0.11% HXL Hexcel Corporation 64.68 868,987 64.40 64.89
0.12% HPJ Highpower International Inc 4.20 41,805 4.1115 4.20
-2.63% HIL Hill International, Inc. 5.55 778,232 5.55 5.70
-1.73% HNI HNI Corporation 38.64 159,110 38.57 39.59
0.68% HOLI Hollysys Automation Technologies, Ltd. 25.12 321,281 24.89 25.385
-0.40% HON Honeywell International Inc. 157.78 2,655,788 157.77 159.65
-1.16% HMHC Houghton Mifflin Harcourt Company 8.55 406,638 8.50 8.675
1.70% HUBB Hubbell Inc 138.51 414,606 137.20 141.20
0.00% HUBG Hub Group, Inc. 51.25 256,404 50.70 51.65
3.70% HSON Hudson Global, Inc. 2.24 47,333 2.17 2.25
-0.15% HII Huntington Ingalls Industries, Inc. 236.88 329,117 236.31 238.21
-0.10% HURC Hurco Companies, Inc. 48.00 48,326 47.00 50.325
-0.72% HURN Huron Consulting Group Inc. 41.20 66,988 40.55 41.60
4.02% HYGS Hydrogenics Corporation 10.35 86,607 10.30 10.60
-1.64% HY Hyster-Yale Materials Handling, Inc. 87.34 38,792 86.80 89.03
-1.45% ICFI ICF International, Inc. 54.25 68,080 54.20 55.00
0.13% IEX IDEX Corporation 136.70 208,341 136.58 137.87
-0.14% IDSY I.D. Systems, Inc. 6.92 325,231 6.8682 6.97
0.00% IESC IES Holdings, Inc. 17.55 17,729 17.40 17.85
-0.41% ITW Illinois Tool Works Inc. 170.32 918,844 169.77 172.21
0.68% ISNS Image Sensing Systems, Inc. 3.075 2,919 3.0501 3.10
-2.15% III Information Services Group, Inc. 4.10 25,821 4.08 4.199
0.17% IR Ingersoll-Rand plc (Ireland) 90.33 1,237,619 89.55 91.115
-0.69% INWK InnerWorkings, Inc. 10.03 118,886 10.0096 10.14
-4.19% NSP Insperity, Inc. 59.50 336,471 58.60 62.30
6.07% IIIN Insteel Industries, Inc. 31.64 474,019 30.60 34.32
0.00% INST Instructure, Inc. 33.70 113,487 33.20 33.95
-1.65% INTT inTest Corporation 8.95 29,458 8.80 9.20
0.74% IVAC Intevac, Inc. 6.80 72,745 6.75 6.95
-0.88% IIN IntriCon Corporation 22.65 53,164 22.45 23.30
-0.08% IPGP IPG Photonics Corporation 260.75 316,956 257.20 262.07
-0.07% ITRI Itron, Inc. 74.15 192,286 73.75 74.55
0.42% ITT ITT Inc. 55.31 565,516 54.63 55.47
-1.02% ITRN Ituran Location and Control Ltd. 34.10 22,376 33.75 35.1499
-0.27% JEC Jacobs Engineering Group Inc. 69.39 748,313 69.25 70.05
0.66% JBHT J.B. Hunt Transport Services, Inc. 121.45 1,480,484 117.18 122.18
0.13% JBLU JetBlue Airways Corporation 22.48 2,422,062 22.40 22.64
0.89% JBT John Bean Technologies Corporation 113.70 106,255 112.75 114.05
1.08% JW.A John Wiley & Sons, Inc. 65.80 194,702 64.70 65.80
-1.71% KAI Kadant Inc 97.95 52,215 97.75 99.85
0.96% KAMN Kaman Corporation 60.97 539,110 60.06 61.30
0.62% KSU Kansas City Southern 111.50 2,273,876 109.94 111.86
-0.15% KBR KBR, Inc. 20.51 907,919 20.50 20.86
0.55% KELYA Kelly Services, Inc. 29.03 121,685 28.74 29.123
4.46% KEM Kemet Corporation 18.28 2,880,108 17.55 18.495
-0.56% KMT Kennametal Inc. 49.98 1,021,464 49.88 50.77
-0.52% KEYS Keysight Technologies Inc. 45.77 450,760 45.64 46.12
-2.61% KFRC Kforce, Inc. 26.10 62,605 26.05 26.80
-1.31% KE Kimball Electronics, Inc. 18.90 38,416 18.80 19.30
-1.55% KBAL Kimball International, Inc. 19.04 45,176 19.01 19.50
0.27% KEX Kirby Corporation 74.20 773,473 73.90 74.80
-1.52% KLXI KLX Inc. 68.52 255,801 68.256 69.48
3.27% KNX Knight Transportation, Inc. 45.83 2,666,745 44.49 46.18
-1.78% KNL Knoll, Inc. 23.24 171,725 23.22 23.84
-0.59% KFY Korn/Ferry International 42.48 268,043 42.13 42.54
0.00% KRNT Kornit Digital Ltd. 15.05 747,246 14.675 15.35
0.00% KTOS Kratos Defense & Security Solutions, Inc. 11.24 2,407,335 11.05 11.31
-1.23% LLL L-3 Communications Holdings, Inc. 209.99 486,236 209.79 213.575
0.51% LSTR Landstar System, Inc. 108.60 162,867 107.95 109.05
-1.84% LAWS Lawson Products, Inc. 23.95 4,223 23.875 24.40
0.45% LAYN Layne Christensen Company 13.33 230,299 13.21 13.7215
1.36% LII Lennox International, Inc. 213.99 198,879 211.32 214.37
-1.72% TAX Liberty Tax, Inc. 11.45 35,164 11.35 11.623
7.97% LTBR Lightbridge Corporation 1.49 432,750 1.33 1.53
0.39% LECO Lincoln Electric Holdings, Inc. 98.92 289,935 98.47 99.49
-0.47% LNN Lindsay Corporation 91.66 89,292 91.29 93.31
-0.37% LFUS Littelfuse, Inc. 209.98 272,740 207.8017 212.34
-0.56% LMT Lockheed Martin Corporation 333.00 973,659 332.99 335.92
-1.70% LDL Lydall, Inc. 49.15 65,647 49.00 49.90
-1.24% MIC Macquarie Infrastructure Company 63.58 746,342 63.57 64.50
-4.94% MAG Magnetek 11.55 347,844 11.52 12.24
0.00% MNTX Manitex International, Inc. 9.63 125,734 9.4064 9.94
-2.79% MTW Manitowoc Company, Inc. 38.26 778,246 38.10 39.43
-0.61% MAN ManpowerGroup 131.18 273,915 130.51 132.52
7.49% MARA Marathon Patent Group, Inc. 3.73 8,024,394 3.73 4.20
-0.68% MRTN Marten Transport, Ltd. 21.80 176,303 21.3495 22.05
-0.65% MMLP Martin Midstream Partners L.P. 15.25 124,883 15.25 15.50
-1.19% MHH Mastech Holdings, Inc 9.93 8,397 9.92 10.25
0.29% MTZ MasTec, Inc. 52.05 752,913 51.55 52.875
0.71% MA Mastercard Incorporated 165.48 4,150,590 164.11 165.98
-1.12% MTRN Materion Corporation 52.80 73,711 52.05 53.45
-1.27% MTRX Matrix Service Company 19.50 267,557 19.10 19.75
-0.56% MMS Maximus, Inc. 69.58 483,713 69.50 70.46
-2.39% MXWL Maxwell Technologies, Inc. 5.71 147,362 5.65 5.89
-0.09% MCFT MCBC Holdings, Inc. 21.98 87,656 21.76 22.16
-1.24% MTOR Meritor, Inc. 23.82 1,031,657 23.39 24.08
-0.82% MEI Methode Electronics, Inc. 42.30 222,805 42.10 42.90
-0.42% MTD Mettler-Toledo International, Inc. 653.75 101,619 650.52 660.16
10.26% MICT Micronet Enertec Technologies, Inc. 1.29 2,428,088 1.18 1.38
0.00% MCRN Milacron Holdings Corp. 19.09 232,481 19.00 19.25
1.26% MKSI MKS Instruments, Inc. 104.60 514,138 101.95 105.35
-3.11% MINI Mobile Mini, Inc. 35.80 132,686 35.75 37.05
1.20% MGI Moneygram International, Inc. 12.63 825,093 12.50 12.89
0.11% MCO Moody's Corporation 157.58 781,232 156.36 157.92
-1.21% MOG.A Moog Inc. 88.25 149,699 87.775 89.02
2.83% MORN Morningstar, Inc. 101.12 92,199 98.85 103.46
0.75% MSCI MSCI Inc 136.82 331,605 135.32 137.705
1.60% MSM MSC Industrial Direct Company, Inc. 92.17 783,668 90.71 93.10
-2.56% MTSC MTS Systems Corporation 53.25 56,893 53.10 54.95
-1.00% MLI Mueller Industries, Inc. 36.59 103,404 36.27 36.96
-0.49% MWA MUELLER WATER PRODUCTS 12.28 824,271 12.26 12.39
2.13% LABL Multi-Color Corporation 81.65 190,890 78.85 82.25
-1.08% MYRG MYR Group, Inc. 34.68 61,308 34.61 35.46
-0.57% NPK National Presto Industries, Inc. 103.90 91,856 101.30 104.65
-0.86% NCI Navigant Consulting, Inc. 19.68 139,949 19.68 19.95
0.48% NVGS Navigator Holdings Ltd. 10.50 149,908 10.40 10.8462
-4.67% NNA Navios Maritime Acquisition Corporation 1.02 750,196 1.01 1.0762
-1.47% NM Navios Maritime Holdings Inc. 1.34 363,742 1.31 1.38
0.00% NAP Navios Maritime Midstream Partners LP 9.84 57,537 9.77 9.90
-2.61% NMM Navios Maritime Partners LP 2.24 785,756 2.20 2.30
-0.87% NAV Navistar International Corporation 43.41 590,564 43.11 43.98
0.81% NCS NCI Building Systems, Inc. 18.60 392,421 18.425 18.65
-2.02% NNI Nelnet, Inc. 52.37 93,861 52.36 53.31
0.96% UEPS Net 1 UEPS Technologies, Inc. 11.61 335,018 11.37 11.615
0.10% EDU New Oriental Education & Technology Group, Inc. 102.35 1,039,753 101.01 104.58
-0.66% NEWT Newtek Business Services Corp. 18.00 162,391 18.00 18.25
-2.14% NL NL Industries, Inc. 13.70 40,653 13.65 14.15
0.00% NNBR NN, Inc. 27.55 135,786 26.85 28.15
0.79% NAO Nordic American Offshore Ltd 1.28 76,203 1.26 1.315
-0.76% NAT Nordic American Tankers Limited 2.61 1,038,181 2.60 2.655
0.69% NDSN Nordson Corporation 149.20 240,165 147.73 150.27
-0.42% NSC Norfolk Souther Corporation 153.41 1,757,006 152.90 154.71
-1.13% NTIC Northern Technologies International Corporation 23.7245 3,070 23.7129 24.0969
-1.01% NOC Northrop Grumman Corporation 314.30 598,698 314.0036 318.70
-2.29% NVEE NV5 Global, Inc. 49.15 88,064 48.855 50.225
-0.52% NVEC NVE Corporation 88.60 10,765 87.50 91.03
4.28% OMEX Odyssey Marine Exploration, Inc. 3.90 84,362 3.76 3.93
0.89% ODFL Old Dominion Freight Line, Inc. 145.88 486,949 144.13 146.37
-2.64% OFLX Omega Flex, Inc. 63.33 17,723 63.33 66.00
-1.43% ASGN On Assignment, Inc. 67.40 125,685 66.66 68.20
0.02% OA Orbital ATK, Inc. 131.75 369,160 131.60 132.02
3.20% ORBK Orbotech Ltd. 55.83 769,722 53.40 56.12
0.45% OSK Oshkosh Corporation 91.15 732,039 90.18 91.53
-0.18% PCAR PACCAR Inc. 76.40 1,671,403 76.26 77.43
2.53% PTSI P.A.M. Transportation Services, Inc. 37.30 9,380 35.31 37.57
-0.12% PH Parker-Hannifin Corporation 210.54 859,660 210.11 212.22
-1.40% PKOH Park-Ohio Holdings Corp. 45.85 10,038 45.525 46.45
-1.05% PAYX Paychex, Inc. 68.91 1,662,864 68.65 69.92
3.81% PYDS Payment Data Systems, Inc. 2.18 155,593 2.06 2.20
-0.54% PCTI PC-Tel, Inc. 7.37 19,031 7.26 7.38
5.91% PFMT Performant Financial Corporation 2.51 302,057 2.325 2.55
-6.17% PESI Perma-Fix Environmental Services, Inc. 3.80 91,358 3.76 4.10
1.58% PFIN P & F Industries, Inc. 8.05 3,408 7.93 8.05
-1.94% PPSI Pioneer Power Solutions, Inc. 7.60 1,621 7.55 7.75
2.25% PNTR Pointer Telocation Ltd. 18.20 29,509 17.80 18.60
-0.28% POWL Powell Industries, Inc. 32.11 43,964 31.68 32.53
-1.29% PRAA PRA Group, Inc. 34.45 252,477 34.30 34.95
0.64% PRGX PRGX Global, Inc. 7.85 12,981 7.75 7.85
-0.65% PRIM Primoris Services Corporation 26.17 113,966 26.12 26.48
-0.92% PRMW Primo Water Corporation 12.98 145,734 12.96 13.06
4.93% QIWI QIWI plc 18.08 869,200 17.061 18.59
-0.75% QUAD Quad Graphics, Inc 23.90 125,680 23.58 24.155
-0.52% PWR Quanta Services, Inc. 38.53 1,190,064 38.46 39.00
2.36% QRHC Quest Resource Holding Corporation. 2.60 35,482 2.51 2.64
0.43% RLGT Radiant Logistics, Inc. 4.64 147,174 4.59 4.68
0.28% RLGT-A Radiant Logistics, Inc. 9.75% Series A Cumulative Redeemable Perpetual P... 26.1457 2,805 26.00 26.15
-1.25% RAVN Raven Industries, Inc. 35.55 56,047 35.40 36.1317
-0.65% RTN Raytheon Company 195.71 1,378,996 195.53 198.125
-1.57% ROLL RBC Bearings Incorporated 126.27 165,743 123.11 131.48
-0.33% RCMT RCM Technologies, Inc. 6.12 20,971 6.10 6.199
-0.95% RBC Regal Beloit Corporation 78.00 226,020 77.85 79.00
-0.58% RENX RELX N.V. 22.41 66,469 22.307 22.45
-0.73% RELX RELX PLC 23.04 288,789 22.91 23.07
-0.50% RSG Republic Services, Inc. 67.91 1,250,957 67.87 68.45
-1.52% RECN Resources Connection, Inc. 16.20 71,611 16.125 16.50
-0.25% RXN Rexnord Corporation 27.56 617,527 27.48 27.77
-0.49% RELL Richardson Electronics, Ltd. 8.17 22,122 8.15 8.26
-1.95% RBA Ritchie Bros. Auctioneers Incorporated 31.63 503,048 31.59 32.48
-1.40% RRTS Roadrunner Transportation Systems, Inc 7.73 41,150 7.71 7.955
-2.10% RHI Robert Half International Inc. 55.92 1,483,583 55.41 56.8902
-0.73% ROK Rockwell Automation, Inc. 205.05 715,250 204.26 207.74
0.40% COL Rockwell Collins, Inc. 137.40 999,566 136.51 137.58
-0.19% ROL Rollins, Inc. 47.60 392,715 47.51 47.93
-0.06% ROP Roper Technologies, Inc. 276.42 319,085 275.85 277.41
-2.36% RPXC RPX Corporation 13.26 158,296 13.26 13.77
-2.11% RRD R.R. Donnelley & Sons Company 9.30 488,294 9.27 9.57
0.91% RTEC Rudolph Technologies, Inc. 27.85 237,669 27.60 28.50
1.68% RYAAY Ryanair Holdings plc 119.35 343,205 118.55 120.675
-0.08% R Ryder System, Inc. 88.91 417,072 88.40 89.62
0.56% SB Safe Bulkers, Inc 3.60 362,190 3.47 3.6625
2.10% SAIA Saia, Inc. 77.75 218,402 75.85 78.00
1.07% SMIT Schmitt Industries, Inc. 2.83 39,105 2.78 2.83
-0.63% SALT Scorpio Bulkers Inc. 7.85 373,429 7.70 7.95
0.00% SHIP Seanergy Maritime Holdings Corp 1.03 98,271 1.03 1.05
-0.29% SSW Seaspan Corporation 6.97 1,015,691 6.91 7.07
-0.49% SERV ServiceMaster Global Holdings, Inc. 52.84 352,645 52.71 53.24
1.00% SMED Sharps Compliance Corp 4.06 67,700 4.01 4.10
1.52% SINO Sino-Global Shipping America, Ltd. 2.67 106,874 2.66 2.80
0.90% SKY Skyline Corporation 21.32 27,066 20.67 21.69
-0.28% SKYW SkyWest, Inc. 53.85 282,337 53.6369 54.30
0.49% AOS Smith (A.O.) Corporation 65.91 507,710 65.43 66.11
-0.78% SNA Snap-On Incorporated 179.76 592,161 179.57 182.24
-1.53% LUV Southwest Airlines Company 65.06 4,199,467 64.76 66.28
-3.08% SPB Spectrum Brands Holdings, Inc. 121.30 467,405 121.05 125.09
-1.10% SPR Spirit Aerosystems Holdings, Inc. 97.66 1,115,141 97.58 99.34
0.16% SAVE Spirit Airlines, Inc. 44.96 842,161 44.76 45.61
0.49% SP SP Plus Corporation 40.65 196,257 39.95 40.80
0.02% SPSC SPS Commerce, Inc. 51.24 127,604 50.395 51.83
-0.76% SPXC SPX Corporation 32.61 166,011 32.46 33.02
-0.63% FLOW SPX FLOW, Inc. 47.60 217,812 47.32 47.98
-1.15% SXI Standex International Corporation 102.70 20,223 101.55 103.70
0.57% SWK Stanley Black & Decker, Inc. 174.75 850,973 173.98 175.72
-1.36% SBLK Star Bulk Carriers Corp. 11.57 137,609 11.50 11.73
-0.79% SRT StarTek, Inc. 10.05 20,737 10.05 10.12
-3.30% GASS StealthGas, Inc. 4.1001 60,892 4.05 4.36
-1.27% SCS Steelcase Inc. 15.55 694,595 15.50 15.80
-0.93% SRCL Stericycle, Inc. 71.53 737,270 71.38 72.24
-0.07% STRL Sterling Construction Company Inc 15.30 258,635 15.12 15.62
-1.15% STB Student Transportation Inc 6.02 258,221 5.99 6.13
-0.40% SNHY Sun Hydraulics Corporation 67.34 84,230 67.00 68.00
0.07% TEDU Tarena International, Inc. 14.01 100,650 13.865 14.12
0.08% TAYD Taylor Devices, Inc. 12.50 12,225 12.44 12.989
-2.40% TISI Team, Inc. 16.25 443,071 16.10 16.90
-0.60% TEL TE Connectivity Ltd. 99.97 2,215,728 99.795 101.05
-2.63% TIK Tel-Instrument Electronics Corp. 3.2182 224,642 3.00 3.50
-1.38% TNC Tennant Company 71.60 108,573 71.50 73.00
-0.39% TEX Terex Corporation 48.86 819,587 48.69 49.90
-1.10% TTEK Tetra Tech, Inc. 49.30 200,416 49.20 49.95
-0.61% TXT Textron Inc. 58.81 937,663 58.77 59.39
0.31% XONE The ExOne Company 9.75 104,929 9.53 9.92
-1.73% HCKT The Hackett Group, Inc. 15.95 48,647 15.75 16.23
1.38% KEYW The KEYW Holding Corporation 6.60 746,699 6.44 6.62
-0.29% THR Thermon Group Holdings, Inc. 24.12 74,890 23.69 24.33
-2.01% TST TheStreet, Inc. 1.46 281,941 1.44 1.50
-0.02% TRI Thomson Reuters Corp 43.64 618,402 43.46 43.77
4.55% TKR Timken Company 54.00 1,246,153 52.90 54.35
-1.01% TITN Titan Machinery Inc. 22.44 162,108 22.23 22.74
0.34% BLD TopBuild Corp. 76.58 145,046 75.73 77.67
-0.10% TTC Toro Company 66.62 256,812 66.42 67.19
-0.12% TDG Transdigm Group Incorporated 294.10 315,513 292.41 296.2055
0.39% TRMB Trimble Navigation Limited 44.08 776,128 43.78 44.32
-1.70% TNET TriNet Group, Inc. 42.22 167,302 42.12 43.07
-0.14% TRN Trinity Industries, Inc. 36.10 586,019 35.89 36.30
-1.05% TGI Triumph Group, Inc. 28.30 348,709 27.80 28.70
-1.96% TBI TrueBlue, Inc. 27.55 180,314 27.406 28.20
-1.00% TNP Tsakos Energy Navigation Ltd 3.95 355,909 3.93 4.00
-2.37% TPC Tutor Perini Corporation 26.75 476,435 26.70 27.50
-0.85% TWIN Twin Disc, Incorporated 26.73 26,545 26.48 27.25
2.13% ULBI Ultralife Corporation 7.20 52,221 6.926 7.25
-1.52% UNF Unifirst Corporation 167.90 56,785 167.85 170.85
-0.02% UNP Union Pacific Corporation 140.43 3,882,096 139.61 140.88
-0.37% UAL United Continental Holdings, Inc. 76.30 3,442,188 75.991 77.10
-0.31% UPS United Parcel Service, Inc. 133.59 3,371,107 133.53 135.53
0.14% UTX United Technologies Corporation 134.61 3,208,588 134.36 135.66
-0.78% UTI Universal Technical Institute Inc 2.54 30,397 2.50 2.5914
0.70% UQM UQM TECHNOLOGIES INC 1.43 255,153 1.36 1.43
2.27% USAK USA Truck, Inc. 20.27 57,502 19.54 20.44
0.00% USDP USD Partners LP 11.75 49,765 11.65 11.80
-3.68% ECOL US Ecology, Inc. 52.30 75,111 52.25 54.25
-1.07% VEC Vectrus, Inc. 31.51 42,086 31.1301 31.88
0.99% VTNR Vertex Energy, Inc 1.02 117,679 0.95 1.0521
0.93% V Visa Inc. 123.11 8,660,985 122.03 123.195
-1.27% VPG Vishay Precision Group, Inc. 27.20 25,598 26.85 27.45
0.00% VISI Volt Information Sciences, Inc. 4.50 202,979 4.05 4.50
-1.67% VSEC VSE Corporation 49.48 16,926 49.041 50.23
-1.35% WNC Wabash National Corporation 22.00 974,816 22.00 22.32
0.63% WBC Wabco Holdings Inc. 158.89 453,425 157.27 159.72
0.00% WAGE WageWorks, Inc. 61.70 323,773 61.60 62.60
-0.58% WCN Waste Connections, Inc. 71.39 723,580 71.15 72.05
-0.64% WM Waste Management, Inc. 87.96 1,587,783 87.89 88.42
0.01% WSO Watsco, Inc. 173.68 107,906 172.66 174.919
-0.19% WTS Watts Water Technologies, Inc. 78.85 72,760 78.75 79.90
0.86% WERN Werner Enterprises, Inc. 40.90 628,513 40.3995 41.2499
0.00% WAIR Wesco Aircraft Holdings, Inc. 7.35 302,668 7.25 7.40
-0.08% WCC WESCO International, Inc. 64.80 282,952 64.65 65.80
-0.25% WU Western Union Company 20.19 6,504,181 20.13 20.33
-1.06% WAB Westinghouse Air Brake Technologies Corporation 81.84 693,041 81.61 82.99
0.27% WEX WEX Inc. 144.90 161,590 143.95 145.99
-3.29% WTT Wireless Telecom Group, Inc. 2.35 57,716 2.31 2.46
5.38% WNS WNS (Holdings) Limited 45.28 647,970 43.255 46.00
-1.02% WWD Woodward, Inc. 79.33 252,500 79.14 80.725
1.02% GWW W.W. Grainger, Inc. 227.53 1,291,719 225.94 230.4195
-1.72% XRX Xerox Corporation 31.37 1,528,292 31.31 31.83
-1.31% XPO XPO Logistics, Inc. 93.40 1,272,040 93.15 94.58
0.13% XYL Xylem Inc. 71.11 1,022,099 70.74 71.28
5.03% YRCW YRC Worldwide, Inc. 16.29 802,841 15.54 16.37