| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| L |
Loews Corp |
50.02 |
47.935 |
48.65 |
1771900 |
-1.03 |
 |
-2.07% |
| LAC |
Lithium Americas Corp |
5.46 |
5.06 |
5.12 |
131300 |
-0.30 |
|
-5.54% |
| LAD |
Lithia Motors |
100.8 |
95.66 |
96.6 |
411200 |
-3.71 |
|
-3.70% |
| LADR |
Ladder Capital Corp |
15.11 |
14.86 |
14.88 |
1061000 |
-0.21 |
|
-1.39% |
| LAZ |
Lazard Ltd |
52.52 |
51.18 |
51.65 |
818600 |
-0.77 |
|
-1.47% |
| LB |
L Brands Inc |
38.42 |
36.72 |
37.06 |
4831500 |
-1.25 |
|
-3.26% |
| LBRT |
Liberty Oilfield Services Inc |
17.25 |
16.27 |
16.44 |
372600 |
-0.27 |
|
-1.62% |
| LC |
Lendingclub Corp |
3.5 |
3.32 |
3.35 |
3808400 |
-0.15 |
|
-4.29% |
| LCI |
Lannett CO Inc |
16 |
15.2 |
15.35 |
545500 |
-0.55 |
|
-3.46% |
| LCII |
Lci Industries |
104.9 |
98.25 |
98.95 |
132200 |
-5.10 |
|
-4.90% |
| LDL |
Lydall Inc |
48.2 |
45.85 |
46.15 |
98400 |
-1.85 |
|
-3.85% |
| LDOS |
Leidos Holdings Inc |
65.53 |
64.2 |
64.88 |
788300 |
-0.31 |
|
-0.48% |
| LDP |
Cohen & Steers Ltd Duration Prfd Income Fund |
25.66 |
25.47 |
25.5 |
63500 |
-0.16 |
|
-0.62% |
| LEA |
Lear Corp |
186.54 |
180.09 |
181.65 |
517300 |
-4.55 |
|
-2.44% |
| LEE |
Lee Enterprises Inc |
2.2 |
1.95 |
2.15 |
155700 |
0.15 |
 |
7.50% |
| LEG |
Leggett & Platt Inc |
44.41 |
42.79 |
43.3 |
932100 |
-0.91 |
|
-2.06% |
| LEJU |
Leju Holdings Ltd |
1.36 |
1.21 |
1.21 |
228700 |
-0.13 |
|
-9.70% |
| LEN |
Lennar Corp |
58.71 |
55.87 |
56.83 |
5276400 |
-1.88 |
|
-3.20% |
| LEN.B |
Lennar Corp Cl B |
47.65 |
45.16 |
45.64 |
77700 |
-2.01 |
|
-4.22% |
| LEO |
Dreyfus Strategic Municipals |
7.72 |
7.65 |
7.67 |
131900 |
-0.05 |
|
-0.65% |
| LFC |
China Life Insurance Company Ltd |
13.94 |
13.555 |
13.71 |
755900 |
-0.21 |
|
-1.51% |
| LGC |
Legacy Acquisition Corp |
9.59 |
9.59 |
9.59 |
200 |
0.00 |
 |
0.00% |
| LGC.U |
Legacy Acquisition Corp Units |
9.97 |
9.96 |
9.97 |
17100 |
0.01 |
|
0.10% |
| LGC.W |
Legacy Acquisition Corp. WT |
0.35 |
0.35 |
0.35 |
16200 |
0.00 |
|
0.00% |
| LGF.A |
Lions Gate Entertainment Corp Cl A |
25.78 |
25.27 |
25.38 |
396200 |
-0.22 |
|
-0.86% |
| LGF.B |
Lions Gate Entertainment Corp Cl B |
24.07 |
23.61 |
23.66 |
175800 |
-0.25 |
|
-1.05% |
| LGI |
Lazard Global Total Return and |
17.92 |
17.44 |
17.61 |
68700 |
-0.23 |
|
-1.29% |
| LH |
Laboratory Corporation of America Holdings |
163.19 |
158.25 |
160.33 |
1287500 |
-1.94 |
|
-1.20% |
| LII |
Lennox International |
204.7 |
198.185 |
200.02 |
574500 |
-3.93 |
|
-1.93% |
| LITB |
Lightinthebox Holding Co. Ltd |
2.21 |
2.1 |
2.11 |
69200 |
-0.10 |
|
-4.52% |
| LKSD |
Lsc Communications Inc |
16.25 |
14.06 |
14.28 |
712600 |
-1.97 |
|
-12.12% |
| LL |
Lumber Liquidators Holdings Inc |
23.79 |
21.9 |
22.17 |
800600 |
-1.58 |
|
-6.65% |
| LLL |
L-3 Communications Holdings |
208.13 |
203.73 |
207.5 |
1156600 |
0.47 |
|
0.23% |
| LLY |
Eli Lilly and Company |
77.31 |
75.4 |
75.7 |
6282500 |
-1.18 |
|
-1.53% |
| LM |
Legg Mason Inc |
40.73 |
38.74 |
39.15 |
604800 |
-1.34 |
|
-3.31% |
| LMHA |
Legg Mason Inc |
26.33 |
26.21 |
26.3 |
4300 |
-0.03 |
|
-0.11% |
| LMHB |
Legg Mason Inc |
24.18 |
24.13 |
24.17 |
28900 |
0.00 |
|
0.00% |
| LMT |
Lockheed Martin Corp |
337.9 |
328.75 |
333 |
1298500 |
-4.06 |
|
-1.20% |
| LN |
Line Corp |
39.83 |
39.09 |
39.16 |
99900 |
-0.41 |
|
-1.04% |
| LNC |
Lincoln National Corp |
73.11 |
69.9 |
70.97 |
1478200 |
-1.63 |
|
-2.25% |
| LND |
Brasilagro Brazi ADR |
3.99 |
3.83 |
3.865 |
1700 |
-0.12 |
|
-3.13% |
| LNN |
Lindsay Corp |
92.57 |
84.05 |
84.81 |
170000 |
-7.76 |
|
-8.38% |
| LNT |
Alliant Energy Corp |
41.27 |
40.46 |
40.79 |
2066100 |
-0.16 |
|
-0.39% |
| LOMA |
Loma Negra Comp Indu Argentina Sociedad ADR |
21.56 |
21.26 |
21.4 |
233000 |
-0.02 |
|
-0.09% |
| LOR |
Lazard World Dividend & |
11.58 |
11.21 |
11.22 |
36800 |
-0.26 |
|
-2.26% |
| LOW |
Lowe's Companies |
87.55 |
83.08 |
84.59 |
9611600 |
-2.76 |
|
-3.16% |
| LPG |
Dorian Lpg Ltd |
7.58 |
7.42 |
7.56 |
199400 |
0.07 |
|
0.93% |
| LPI |
Laredo Petroleum Holdings Inc |
8.63 |
8.01 |
8.14 |
3164600 |
-0.47 |
|
-5.46% |
| LPL |
Lg Display Co. Ltd |
12.08 |
11.74 |
11.85 |
1071600 |
-0.20 |
|
-1.66% |
| LPT |
Liberty Property Trust |
39.77 |
38.72 |
39.08 |
873800 |
-0.60 |
|
-1.51% |
| LPX |
Louisiana-Pacific Corp |
29.13 |
27.99 |
28.36 |
1547000 |
-0.77 |
|
-2.64% |
| LRN |
K12 Inc |
14.44 |
14.12 |
14.36 |
200000 |
0.15 |
|
1.06% |
| LSI |
Life Storage |
84 |
82.76 |
83.52 |
403400 |
-0.02 |
|
-0.02% |
| LTC |
Ltc Properties |
38.09 |
36.96 |
37.07 |
295500 |
-0.95 |
|
-2.50% |
| LTM |
Latam Airlines Group S.A. |
15.43 |
15.17 |
15.26 |
434600 |
-0.05 |
|
-0.33% |
| LTN.U |
Union Acquisition Corp |
10.2 |
10.2 |
10.2 |
65600 |
0.00 |
|
0.00% |
| LUB |
Luby's Inc |
2.82 |
2.74 |
2.77 |
17700 |
0.02 |
|
0.73% |
| LUV |
Southwest Airlines Company |
57.19 |
53.79 |
54.34 |
5337000 |
-2.85 |
|
-4.98% |
| LVS |
Las Vegas Sands |
73.61 |
70.06 |
70.58 |
2704100 |
-2.12 |
|
-2.92% |
| LW |
Lamb Weston Holdings Inc |
58.9 |
57.45 |
58.07 |
1876000 |
-0.43 |
|
-0.74% |
| LXFR |
Luxfer Holdings Plc |
12.95 |
12.585 |
12.73 |
82200 |
-0.14 |
|
-1.09% |
| LXFT |
Luxoft Holding Inc |
40.95 |
39.15 |
40 |
143700 |
-0.75 |
|
-1.84% |
| LXP |
Lexington Realty Trust |
7.945 |
7.7 |
7.75 |
1089900 |
-0.13 |
|
-1.65% |
| LXU |
Lsb Industries Inc |
6.13 |
5.65 |
5.68 |
249400 |
-0.45 |
|
-7.34% |
| LYB |
Lyondellbasell Industries NV |
105.95 |
102.36 |
103.71 |
1750200 |
-1.70 |
|
-1.61% |
| LYG |
Lloyds Banking Group Plc |
3.73 |
3.66 |
3.69 |
2325500 |
-0.04 |
|
-1.07% |
| LYV |
Live Nation Entertainment |
40.34 |
37.92 |
38.17 |
5412700 |
-1.65 |
|
-4.14% |
| LZB |
La-Z-Boy Inc |
30 |
28.8 |
29.5 |
413100 |
-0.45 |
|
-1.50% |
Exchange