| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| UA |
Under Armour Inc Class C Comm |
14.16 |
13.84 |
13.99 |
3548700 |
0.00 |
 |
0.00% |
| UAA |
Under Armour |
16.18 |
15.85 |
16.1 |
6541700 |
0.10 |
 |
0.63% |
| UAN |
Cvr Partners LP |
3.32 |
3.13 |
3.16 |
113600 |
-0.07 |
 |
-2.17% |
| UBA |
Urstadt Biddle Properties Inc |
19.45 |
19.03 |
19.16 |
78500 |
-0.09 |
|
-0.47% |
| UBP |
Urstadt Biddle Properties Inc |
16.96 |
16.5 |
16.52 |
2000 |
-0.44 |
|
-2.59% |
| UBP-H |
Urstadt Biddle Properties Inc Pfd. |
25 |
24.725 |
24.875 |
4700 |
0.15 |
|
0.61% |
| UBS |
UBS Group Ag |
17.715 |
17.23 |
17.37 |
3506000 |
-0.16 |
|
-0.91% |
| UDR |
United Dominion Realty Trust |
35.61 |
34.94 |
35.18 |
1701800 |
-0.35 |
|
-0.99% |
| UE |
Urban Edge Properties |
21.38 |
20.71 |
20.93 |
767400 |
-0.36 |
|
-1.69% |
| UFI |
Unifi Inc |
36.82 |
35.21 |
35.56 |
51100 |
-0.71 |
|
-1.96% |
| UFS |
Domtar Corp |
41.84 |
40.72 |
41.18 |
785500 |
-0.66 |
|
-1.58% |
| UGI |
Ugi Corp |
44.58 |
43.6 |
43.95 |
621800 |
-0.51 |
|
-1.15% |
| UGP |
Ultrapar Participacoes S.A. |
21.39 |
20.82 |
21.13 |
488300 |
-0.23 |
|
-1.08% |
| UHS |
Universal Health Services |
119.36 |
115.49 |
116.38 |
757900 |
-2.03 |
|
-1.71% |
| UHT |
Universal Health Realty Income Trust |
60.48 |
57.64 |
58.05 |
54700 |
-2.05 |
|
-3.41% |
| UIS |
Unisys Corp |
10.75 |
9.7 |
10.2 |
687300 |
-0.50 |
|
-4.67% |
| UL |
Unilever Plc |
55.52 |
54.605 |
54.71 |
905400 |
-0.68 |
|
-1.23% |
| UMC |
United Microelectronics Corp |
2.62 |
2.535 |
2.57 |
1177900 |
-0.04 |
|
-1.53% |
| UMH |
Umh Properties |
13.44 |
12.97 |
13.09 |
163600 |
-0.30 |
|
-2.24% |
| UMH-B |
Umh Properties Inc |
26.55 |
26.4 |
26.55 |
800 |
0.15 |
|
0.57% |
| UMH-C |
Umh Properties Inc |
25.1 |
25 |
25.05 |
4200 |
0.05 |
|
0.20% |
| UMH-D |
Umh Properties Inc Cum Red Pfd Ser D |
23.56 |
23.26 |
23.35 |
11000 |
-0.20 |
|
-0.85% |
| UN |
Unilever NV |
56.39 |
55.57 |
55.67 |
1371300 |
-0.52 |
|
-0.93% |
| UNF |
Unifirst Corp |
161.65 |
154.05 |
154.9 |
59100 |
-6.75 |
|
-4.18% |
| UNH |
Unitedhealth Group Inc |
222.99 |
214.63 |
217.2 |
6220600 |
-1.26 |
|
-0.58% |
| UNM |
Unumprovident Corp |
47.96 |
45.91 |
46.68 |
1766700 |
-0.99 |
|
-2.08% |
| UNP |
Union Pacific Corp |
136.385 |
131.55 |
133.1 |
5229500 |
-2.18 |
|
-1.61% |
| UNT |
Unit Corp |
19.68 |
17.79 |
18.22 |
1113200 |
-1.19 |
|
-6.13% |
| UNVR |
Univar Inc |
27.77 |
27.25 |
27.36 |
1015500 |
-0.39 |
|
-1.41% |
| UPS |
United Parcel Service |
105.43 |
102.4 |
103.84 |
4594400 |
-0.49 |
|
-0.47% |
| URI |
United Rentals |
172.74 |
163.57 |
166.6 |
1649800 |
-5.44 |
|
-3.16% |
| USA |
Liberty All-Star Equity Fund |
6.14 |
5.98 |
6.01 |
1041600 |
-0.12 |
|
-1.96% |
| USAC |
USA Compression Partners LP |
17.08 |
16.55 |
17.05 |
105000 |
0.02 |
|
0.12% |
| USB |
U.S. Bancorp |
50.63 |
49.03 |
49.68 |
8787000 |
-0.77 |
|
-1.53% |
| USB-A |
U.S. Bancorp Depositary Shares |
920 |
919.16 |
919.16 |
400 |
-0.84 |
|
-0.09% |
| USB-H |
U.S. Bancorp Dep Sh |
23.18 |
23.02 |
23.15 |
48400 |
0.08 |
|
0.35% |
| USB-M |
U.S. Bancorp |
28.03 |
27.82 |
27.99 |
95800 |
0.17 |
|
0.61% |
| USB-O |
U.S. Bancorp |
25.37 |
25.16 |
25.36 |
12500 |
0.10 |
|
0.40% |
| USDP |
USD Partners LP |
10.8 |
10.15 |
10.8 |
56600 |
0.45 |
|
4.35% |
| USFD |
US Foods Holding |
32.89 |
31.76 |
32.02 |
2377700 |
-0.74 |
|
-2.26% |
| USG |
USG Corp |
40.4 |
38.94 |
39.4 |
1852600 |
-1.00 |
|
-2.48% |
| USM |
United States Cellular Corp |
40.2 |
38.67 |
38.83 |
164600 |
-1.04 |
|
-2.61% |
| USNA |
Usana Health Sciences Inc |
87.1 |
85.6 |
85.8 |
157400 |
-0.10 |
|
-0.12% |
| USPH |
U.S. Physical Therapy |
81.975 |
80.8 |
81.5 |
57300 |
0.35 |
|
0.43% |
| UTF |
Cohen & Steers Infrastructure Fund |
21.43 |
21.21 |
21.31 |
284600 |
-0.11 |
|
-0.51% |
| UTI |
Universal Technical Institute Inc |
3 |
2.86 |
2.94 |
16200 |
0.00 |
|
0.00% |
| UTL |
Unitil Corp |
47.09 |
45.85 |
46.05 |
40400 |
-0.44 |
|
-0.95% |
| UTX |
United Technologies Corp |
126.01 |
121.21 |
123.48 |
6596400 |
-2.17 |
|
-1.73% |
| UVE |
Universal Insurance Holdings Inc |
32.05 |
30.7 |
31 |
131000 |
-0.85 |
|
-2.67% |
| UVV |
Universal Corp |
48.7 |
48 |
48.05 |
169800 |
-0.35 |
|
-0.72% |
| UZA |
United States Cellular Corp |
25.46 |
25.436 |
25.455 |
2900 |
0.02 |
|
0.07% |
| UZB |
United States Cellular Corpora |
25.725 |
25.66 |
25.7 |
4000 |
0.03 |
|
0.12% |
| UZC |
United States Cellular Corpora |
25.92 |
25.77 |
25.77 |
5100 |
-0.07 |
|
-0.27% |
Exchange