| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| UAE |
UAE Ishares MSCI ETF |
16.46 |
16.29 |
16.37 |
5800 |
0.03 |
 |
0.18% |
| UBCP |
United Bncp Inc |
12.82 |
12.35 |
12.35 |
3700 |
-0.40 |
 |
-3.14% |
| UBFO |
United Security Bcsh |
10.85 |
10.495 |
10.75 |
30500 |
0.00 |
 |
0.00% |
| UBIO |
Ultrapro Biotechnology Proshares |
31.26 |
27.17 |
28.11 |
283700 |
-3.15 |
|
-10.08% |
| UBNK |
United Fin Bncp New |
16.28 |
16 |
16.13 |
177200 |
-0.02 |
|
-0.12% |
| UBNT |
Ubiquiti Networks I |
70.15 |
68.38 |
68.9 |
548100 |
-0.03 |
|
-0.04% |
| UBOH |
United Bancshares |
22.25 |
21.885 |
22 |
5500 |
-0.10 |
|
-0.45% |
| UBSH |
Union Bankshares Cp |
36.92 |
35.27 |
36.35 |
295900 |
-0.36 |
|
-0.98% |
| UBSI |
United Bkshs Inc |
35.45 |
34.15 |
34.35 |
553000 |
-0.85 |
|
-2.41% |
| UCBI |
United Comm Banks |
31.895 |
30.72 |
31.09 |
263100 |
-0.59 |
|
-1.86% |
| UCFC |
United Community Fnl |
9.91 |
9.58 |
9.68 |
52800 |
-0.17 |
|
-1.73% |
| UCTT |
Ultra Clean Holdings |
19.14 |
17.98 |
18.16 |
993300 |
-0.88 |
|
-4.62% |
| UEIC |
Universal Elect IN |
51.9 |
49.5 |
50.05 |
76100 |
-1.85 |
|
-3.56% |
| UEPS |
Net 1 Ueps Techs Inc |
9.53 |
9.28 |
9.4 |
123400 |
-0.07 |
|
-0.74% |
| UFCS |
United Fire Group I |
47.61 |
46.53 |
47.04 |
99100 |
-0.57 |
|
-1.20% |
| UFPI |
Universal Forest Prd |
32.55 |
31.16 |
31.48 |
243000 |
-0.75 |
|
-2.33% |
| UFPT |
U F P Tech Inc |
30.11 |
29 |
29.85 |
24200 |
0.10 |
|
0.34% |
| UG |
United Guardian Inc |
17.78 |
17.6 |
17.65 |
1200 |
0.05 |
|
0.28% |
| UGLD |
VS 3X Gold |
11.89 |
11.57 |
11.81 |
1593400 |
0.22 |
|
1.90% |
| UHAL |
A M E R C O |
346.775 |
337.77 |
341.88 |
62200 |
-1.76 |
|
-0.51% |
| UIHC |
United Insurance Hld |
19.27 |
18.41 |
18.59 |
161000 |
-0.50 |
|
-2.62% |
| ULBI |
Ultralife Corp |
10.25 |
9.5 |
9.6 |
24900 |
-0.25 |
|
-2.54% |
| ULH |
Universal Logis Hldg |
21.1 |
20.55 |
20.65 |
9600 |
-0.40 |
|
-1.90% |
| ULTA |
Ulta Salon Cosmetic |
206.55 |
199.15 |
203.13 |
913400 |
-1.15 |
|
-0.56% |
| ULTI |
Ultimate Software |
245.93 |
233.53 |
235.22 |
267800 |
-6.75 |
|
-2.79% |
| UMBF |
Ump Financial Corp |
72.65 |
70.06 |
70.79 |
198700 |
-1.37 |
|
-1.90% |
| UMPQ |
Umpqua Holdings Corp |
21.59 |
20.69 |
20.98 |
1724900 |
-0.49 |
|
-2.28% |
| UNAM |
Unico American Cp |
8.18 |
8 |
8.15 |
2600 |
0.00 |
|
0.00% |
| UNB |
Union Bankshares Inc |
50.5 |
50.15 |
50.5 |
2600 |
0.20 |
|
0.40% |
| UNFI |
United Nat Foods I |
42.78 |
41.49 |
41.66 |
294400 |
-1.12 |
|
-2.62% |
| UNIT |
Uniti Group Inc |
16.4 |
15.635 |
15.84 |
2278300 |
-0.42 |
|
-2.58% |
| UNTY |
Unity Bancorp Inc |
22.21 |
21.35 |
21.4 |
5100 |
-0.81 |
|
-3.65% |
| UONE |
Urban One Inc |
1.95 |
1.7 |
1.75 |
7800 |
-0.20 |
|
-10.26% |
| UONEK |
Urban One Inc |
2 |
1.8 |
1.85 |
12400 |
-0.15 |
|
-7.50% |
| UPL |
Ultra Petroleum Corp |
4.18 |
3.81 |
3.87 |
2356800 |
-0.28 |
|
-6.75% |
| UPLD |
Upland Software Inc |
28.925 |
28.29 |
28.47 |
134700 |
-0.06 |
|
-0.21% |
| URBN |
Urban Outfitters Inc |
37.21 |
36.07 |
36.91 |
2475000 |
-0.03 |
|
-0.08% |
| URGN |
Urogen Pharma Ltd Ordinary Shares |
50.14 |
47.38 |
48.35 |
62900 |
-1.46 |
|
-2.93% |
| USAK |
U S A Truck Inc |
25.8 |
24.15 |
24.57 |
73200 |
-0.85 |
|
-3.34% |
| USAP |
Universal Stainles |
28.58 |
26.51 |
27.97 |
47100 |
0.48 |
|
1.75% |
| USAT |
USA Technologies Inc |
9.025 |
8.45 |
8.55 |
550900 |
-0.45 |
|
-5.00% |
| USAU |
U.S. Gold Corp |
1.52 |
1.3 |
1.48 |
767700 |
0.14 |
|
10.45% |
| USCR |
U S Concrete Inc |
60.4 |
58.85 |
59.3 |
356400 |
-1.10 |
|
-1.82% |
| USEG |
U S Energy Corp |
1.21 |
1.16 |
1.18 |
18500 |
-0.02 |
|
-1.67% |
| USLB |
Russell 1000 Low Beta EW Invesco ETF |
30.27 |
29.78 |
29.88 |
3500 |
-0.39 |
|
-1.29% |
| USLM |
U S Lime & Mineral |
73.06 |
70.71 |
71.41 |
6600 |
-1.65 |
|
-2.26% |
| USLV |
VS 3X Silver |
10.53 |
10.27 |
10.41 |
3924700 |
0.07 |
|
0.68% |
| USMC |
Principal U.S. Mega-Cap Multi-Factor Index ETF |
25.22 |
24.58 |
24.79 |
3100 |
-0.41 |
|
-1.63% |
| USOI |
Credit Suisse Ag Credit Suisse X-Links Crude Oil |
27.54 |
27.54 |
27.54 |
100 |
0.00 |
|
0.00% |
| UTHR |
United Therapeutic |
111.59 |
106.86 |
107.42 |
466000 |
-4.17 |
|
-3.74% |
| UTMD |
Utah Medical Prod |
98.65 |
95.1 |
95.3 |
7800 |
-3.30 |
|
-3.35% |
| UTSI |
Utstarcom Holdings C |
4.99 |
4.93 |
4.99 |
67100 |
0.06 |
|
1.22% |
| UVSP |
Univest Corp of Penn |
28.05 |
27.25 |
27.55 |
128500 |
-0.25 |
|
-0.90% |
|
|
|
| Exchange | Description |
| AMEX |
American Stock Exchange |
| FOREX |
Foreign Exchange |
| HKEX |
Hong Kong Stock Exchange |
| INDEX |
Global Indices |
| LSE |
London Stock Exchange |
| MLSE |
Milan Stock Exchange |
| NASDAQ |
NASDAQ Stock Exchange |
| NYSE |
New York Stock Exchange |
| OTCBB |
OTC Bulletin Board |
| SGX |
Singapore Stock Exchange |
|
Exchange