HomeExchange
NYSE EOD:2018-04-02
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
NAC Nuveen California Divadv Fund 13.5 13.35 13.45 453400 0.06 0.45%
NAD Nuveen Divadv Fund 13.17 13.12 13.16 368600 0.00 0.00%
NAN Nuveen New York Divadv Fund 12.73 12.64 12.69 56000 -0.04 -0.31%
NAO Nordic American Offshore Ltd 1.1 1.02 1.05 366700 -0.05 -4.55%
NAT Nordic American Tanker Shipping Ltd 1.95 1.86 1.87 1058600 -0.07 -3.61%
NAV Navistar International Corp 34.73 33.23 33.62 1141800 -1.07 -3.08%
NAZ Nuveen Arizona Premium Fund 13.51 13.46 13.47 22100 -0.02 -0.15%
NBB Nuveen Build America Bond Fund 20.85 20.7 20.79 72400 0.09 0.43%
NBHC National Bank Holdings Corp 33.4 32.33 32.58 179400 -0.48 -1.45%
NBL Noble Energy Inc 30.04 28.59 29.11 4041200 -0.83 -2.77%
NBLX Noble Midstream Partners LP 46.55 44.74 45.81 103700 -0.74 -1.59%
NBR Nabors Industries 6.95 6.41 6.53 8554700 -0.42 -6.04%
NC Nacco Industries 36.6 33.25 36.5 46800 3.25 9.77%
NCA Nuveen California Muni Value Fund 9.34 9.2 9.25 289400 -0.09 -0.96%
NCB Nuveen California Muni Value Fund 2 16.05 15.59 15.74 14100 -0.31 -1.93%
NCI Navigant Consulting 19.32 18.66 18.78 244400 -0.41 -2.14%
NCLH Norwegian Cruise Ord 53.24 51.37 51.97 1545300 -1.03 -1.94%
NCR NCR Corp 31.56 30.57 30.8 1063800 -0.68 -2.16%
NCS NCI Building Systems 17.7 17 17.3 875000 -0.40 -2.26%
NCV Agic Convertible & 6.78 6.71 6.76 332500 0.03 0.45%
NCZ Agic Convertible & II 6 5.93 6 298000 0.02 0.33%
NDP Tortoise Energy Independence F 11.25 10.73 10.98 99100 -0.27 -2.40%
NE Noble Corp 3.725 3.42 3.58 7198500 -0.11 -2.98%
NEA Nuveen Insured Tax-Free Advantage Fund 13.04 12.97 12.97 461000 -0.07 -0.54%
NEE Nextera Energy 164.71 161.03 162.37 2028300 -1.57 -0.96%
NEE-I Nextera Energy Capital Holding 24.69 24.51 24.58 17400 -0.10 -0.41%
NEE-J Nextera Energy Capital Holding 24.75 24.6 24.61 11400 -0.11 -0.44%
NEE-K Nextera Energy Inc Series K J 25.02 24.87 24.9 28000 -0.10 -0.40%
NEE-R Nextera Energy Inc 57.66 57.66 57.66 300 0.00 0.00%
NEM Newmont Mining Corp 39.62 39.18 39.27 4128300 -0.12 -0.30%
NEP Nextera Energy Partners LP 41.265 39.82 39.91 263500 -0.07 -0.18%
NETS Netshoes [Cayman] Ltd 6.07 5.62 5.97 49200 0.15 2.58%
NEU Newmarket Corp 402.76 395.86 396.6 42500 -2.48 -0.62%
NEV Nuveen Enhanced Muni Value Fund 13.41 13.34 13.4 68400 0.03 0.22%
NEWM New Media Investment Group Inc 17.135 16.79 16.97 278400 -0.08 -0.47%
NEWR New Relic Inc 75.74 73.18 74.38 570800 0.19 0.26%
NEXA Nexa Resources S.A. 18.055 17.22 17.39 156900 -0.21 -1.19%
NFG National Fuel Gas Company 51.645 50.01 50.21 392500 -1.14 -2.22%
NFJ Nfj Dividend Interest & Premium Strategy Fund 12.69 12.42 12.5 285900 -0.15 -1.19%
NFX Newfield Exploration Company 24.28 23.015 23.58 4103100 -0.70 -2.88%
NGG National Grid Transco Plc 56.7 55.92 56.06 539400 -0.31 -0.55%
NGL Ngl Energy Partners LP 11.1 10.55 10.65 432600 -0.35 -3.18%
NGL-A Targa Resources 9.00% Series A Perp 27 26.72 26.96 7300 -0.02 -0.07%
NGL-B Ngl Energy Partners LP 23.3 23.15 23.25 33400 -0.01 -0.04%
NGS Natural Gas Services Group 24.45 23.6 24.35 49500 0.35 1.46%
NGVC Natural Grocers By Vitamin Cottage Inc 7.17 6.87 6.95 112200 -0.10 -1.42%
NGVT Ingevity Corp 73.595 70.711 71.5 181200 -1.81 -2.47%
NHA Nuveen Municipal 9.35 9.32 9.32 6300 -0.02 -0.21%
NHF Nexpoint Credit Strategies Fund 23.15 22.37 22.54 230400 -0.40 -1.74%
NHI National Health Investors 67.56 65.53 65.85 166500 -1.47 -2.18%
NI NiSource Inc 24.12 23.63 23.85 3460600 -0.11 -0.46%
NID Nuveen Intermediate Duration M 12.64 12.45 12.49 131600 -0.14 -1.11%
NIE Agic Equity & Convertible 20.62 20.11 20.32 93200 -0.30 -1.45%
NIM Nuveen Maturities Fund 9.67 9.6 9.6 27600 -0.05 -0.52%
NINE Nine Energy Service Inc 25.37 23.19 23.87 186500 -0.73 -2.97%
NIQ Nuveen Intermediate Duration Q 12.65 12.55 12.57 26600 -0.08 -0.63%
NJR Newjersey Resources Corp 40.4 39.15 39.45 556500 -0.55 -1.37%
NJV Nuveen New Jersey Muni Value Fund 13.42 13.23 13.29 4000 -0.13 -0.97%
NKE Nike Inc 66.05 63.21 64.12 12383900 -1.85 -2.80%
NKG Nuveen Georgia Divadv Fund 2 11.56 11.52 11.54 7700 -0.02 -0.17%
NKX Nuveen Insured California Tax-Free 13.58 13.495 13.53 123100 0.01 0.07%
NL NL Industries 7.95 7.4 7.7 64600 -0.15 -1.91%
NLS Nautilus Group 13.6 13.1 13.3 216900 -0.15 -1.12%
NLSN Nielsen Holdings Plc 31.98 30.65 30.83 3088400 -0.89 -2.81%
NLY Annaly Capital Management Inc 10.42 10.28 10.35 6760800 -0.05 -0.48%
NLY-C Annaly Capital Management Inc 25.53 25.39 25.42 24600 0.02 0.08%
NLY-D Annaly Capital Management Inc 25.35 25.22 25.35 53100 0.10 0.40%
NLY-F Annaly Capital Management Inc Pfd 25.45 25.28 25.45 130000 0.06 0.24%
NLY-G Annaly Capital Management Inc Pfd 24.55 24.23 24.35 126800 -0.15 -0.61%
NM Navios Maritime Holdings Inc 0.91 0.79 0.805 1071800 -0.09 -10.56%
NM-G Navios Maritime 12.2 11.75 11.75 8600 -0.45 -3.69%
NM-H Navios Maritime Holdngs Inc 12.4 11.56 11.6 10600 -0.38 -3.17%
NMFC New Mountain Finance Corporati 13.3 13.05 13.25 636700 0.10 0.76%
NMI Nuveen Muni 11.66 11.55 11.55 11500 -0.10 -0.86%
NMK-B Niagara Mohawk Holdings Inc P 94.3 94.3 94.3 100 0.00 0.00%
NMM Navios Maritime Partners LP 1.81 1.72 1.75 438500 -0.05 -2.78%
NMR Nomura Holdings Inc ADR 5.79 5.65 5.71 250300 -0.07 -1.21%
NMS Nuveen Minnesota Municipal Inco 14.22 14.05 14.06 12500 -0.16 -1.13%
NMT Nuveen Massachusetts Premium Fund 13.12 12.98 13.1 21800 0.09 0.69%
NMY Nuveen Maryland Premium Fund 12.115 12.07 12.11 46700 0.04 0.33%
NMZ Nuveen Muni High Income Opportunity 12.54 12.49 12.5 142000 -0.03 -0.24%
NNA Navios Maritime Acquisition Corp 0.85 0.75 0.75 363900 -0.09 -10.71%
NNC Nuveen North Carolina Premium Fund 12.33 12.26 12.325 32100 0.06 0.53%
NNI Nelnet Inc 52.2 50.32 51.39 103000 -0.53 -1.02%
NNN National Retail Properties 39.22 38.47 38.64 1498700 -0.46 -1.18%
NNN-E National Retail Properties Depo 25.23 25.05 25.23 58500 0.17 0.68%
NNN-F National Retail Properties Inc 23.36 23.16 23.35 40000 0.14 0.60%
NNY Nuveen New York Muni Value Fund 9.26 9.18 9.23 32500 0.03 0.33%
NOA North American Energy Partners 5.25 5.05 5.2 55100 0.05 0.97%
NOAH Noah Holdings Ltd 48.02 46.11 46.84 56700 -0.12 -0.26%
NOC Northrop Grumman Corp 350.44 338.73 345.52 1041500 -3.73 -1.07%
NOK Nokia Corp 5.47 5.34 5.39 9028500 -0.06 -1.10%
NOM Nuveen Missouri Premium Fund 13.68 13.62 13.68 2600 0.00 0.00%
NOMD Nomad Foods Limited Ordinary Sh 15.72 15.35 15.45 950300 -0.25 -1.59%
NOV National-Oilwell 36.78 35.11 35.88 2625800 -0.74 -2.02%
NOW Servicenow Inc 165.845 159.24 161.62 1900200 -2.82 -1.71%
NP Neenah Paper 78.3 76.45 77.2 92000 -1.05 -1.34%
NPK National Presto Industries 94.975 92 93.25 48900 -0.50 -0.53%
NPN Nuveen Pennsylvania Muni Value Fund 14.49 14.46 14.46 600 -0.03 -0.21%
NPO Enpro Industries 77.7 74.73 75.5 223900 -1.55 -2.01%
NPTN Neophotonics Corp 6.97 6.55 6.56 1201800 -0.24 -3.53%
NPV Nuveen Virginia Premium Fund 12.51 12.42 12.45 23800 0.00 0.00%
NQP Nuveen Pennsylvania Investment 12.56 12.46 12.47 51200 -0.08 -0.64%
NR Newpark Resources 8.15 7.9 8 438700 -0.05 -0.62%
NRE Northstar Realty Europe Corp C 13.24 12.75 12.83 380600 -0.30 -2.28%
NRG NRG Energy 30.78 29.97 30.34 6324300 -0.22 -0.72%
NRK Nuveen Insured New York Tax-Free 12.21 12.15 12.19 97600 -0.02 -0.16%
NRP Natural Resource Partners LP 29.05 28.2 28.95 26300 0.50 1.76%
NRT North European Oil Royality Trust 8.6 8.21 8.59 21200 0.31 3.74%
NRZ New Residential Investment Corp 16.45 16.04 16.18 3758500 -0.25 -1.52%
NS Nustar Energy LP 20.43 19.85 20.25 611600 0.14 0.70%
NS-A Nustar Energy LP Pref Share 23.25 22.99 23.2 16900 -0.05 -0.22%
NS-B Nustar Energy LP Cum Red Perp Pfd Ser B Fixed To 21.89 21.8 21.89 12400 0.09 0.41%
NS-C Nustar Energy LP Cum Red Perp Pfd Ser C 23.52 23.3 23.5 21400 -0.02 -0.09%
NSA National Storage Affiliates Tru 25.37 24.7 24.86 294200 -0.23 -0.92%
NSA-A National Storage Affiliates Trust Pfd Cum Red BE 24.67 24.34 24.6 3500 0.26 1.07%
NSC Norfolk Southern Corp 136.53 131.02 132.83 1908600 -2.74 -2.02%
NSL Nuveen Senior 6.58 6.52 6.54 83900 -0.02 -0.30%
NSP Insperity Inc 70 67 67.6 284300 -1.95 -2.80%
NSS Nustar Logistics LP 25.27 25.15 25.225 33300 0.08 0.30%
NTB Bank of Butterfield Ltd 45.035 43.35 43.57 200300 -1.33 -2.96%
NTC Nuveen Connecticut Premium Fund 11.58 11.47 11.54 31600 -0.04 -0.35%
NTG Tortoise MLP Fund 16.29 15.74 15.85 165000 -0.14 -0.88%
NTP Nam Tai Electronics 12.45 12.2 12.3 66400 -0.05 -0.40%
NTR Nutrien Ltd 47.27 45.575 45.83 1370400 -1.44 -3.05%
NTX Nuveen Texas Quality 13.2 13.12 13.15 11400 -0.03 -0.23%
NTZ Natuzzi S.P.A. 1.7 1.65 1.66 63500 0.00 0.00%
NUE Nucor Corp 61.32 59.28 59.85 1887300 -0.95 -1.56%
NUM Nuveen Michigan Quality 12.74 12.66 12.67 16900 -0.07 -0.55%
NUO Nuveen Ohio Quality 13.76 13.7 13.72 15200 -0.01 -0.07%
NUS Nu Skin Enterprises 73.49 71.48 72.17 535700 -0.98 -1.34%
NUV Nuveen Muni Value Fund 9.54 9.44 9.48 334600 0.03 0.32%
NUW Nuveen Muni Value Fund 15.92 15.86 15.92 38900 0.04 0.25%
NVG Nuveen Insured Divadv Fund 14.58 14.53 14.55 495100 -0.02 -0.14%
NVGS Navigator Holdings 11.8 11.25 11.3 86900 -0.35 -3.00%
NVO Novo Nordisk A/S 49.34 48.12 48.41 986200 -0.90 -1.83%
NVR NVR Inc 2989.2 2862.2 2922.07 38500 -7.93 -0.27%
NVRO Nevro Corp 86.8 83.25 84.47 305600 -2.33 -2.68%
NVS Novartis Ag 80.98 79.165 79.59 1270400 -0.92 -1.14%
NVTA Invitae Corp 4.99 4.7 4.87 1501900 0.15 3.18%
NWE Northwestern Corp 53.94 52.51 52.83 434500 -0.78 -1.45%
NWHM New Home CO Llc 11 10.45 10.59 81900 -0.41 -3.73%
NWN Northwest Natural Gas Company 58 56.8 57.3 121100 -0.45 -0.78%
NX Quanex Building Products Corp 17.45 16.75 16.95 198000 -0.40 -2.31%
NXC Nuveen California Tax-Free Income 13.95 13.65 13.87 31900 -0.03 -0.22%
NXJ Nuveen New Jersey Divadv Fund 13.1 13.05 13.08 103800 0.00 0.00%
NXN Nuveen Insured New York Tax-Free 13.054 12.747 12.975 3100 -0.04 -0.27%
NXP Nuveen Tax Free Income Portfolio 14.13 14.02 14.1 17900 0.00 0.00%
NXQ Nuveen Tax Free Income Portfolio II 13.52 13.47 13.52 24100 0.02 0.15%
NXR Nuveen Tax Free Income Portfolio III 14.38 14.22 14.26 23300 -0.03 -0.21%
NXRT Nexpoint Residential Trust Inc 25.38 24.64 25.17 106200 0.33 1.33%
NYC-A New York Community Bancorp Inc 27.4 27.13 27.28 26300 -0.01 -0.04%
NYC-U New York Community Bancorp Inc 49.85 49.81 49.85 3400 0.04 0.08%
NYCB New York Community Bancorp 13.03 12.57 12.78 6913400 -0.23 -1.77%
NYT New York Times Company 24.05 23.15 23.5 4939900 -0.55 -2.29%
NYV Nuveen New York Muni Value Fund 2 13.62 13.45 13.62 2400 0.17 1.26%
NZF Nuveen Divadv Fund 3 14.21 14.14 14.17 279100 -0.03 -0.21%
Exchange List
ExchangeDescription
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