HomeExchange
NASDAQ EOD:2017-03-23
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
EA Electronic Arts Inc 89.35 88.24 88.61 1910000 0.02 0.02%
EACQU Easterly Acq Units 10.1 10.1 10.1 2700 0.00 0.00%
EACQW Easterly Acq Warrant 0.47 0.41 0.41 31400 -0.03 -6.82%
EAGLU Double Eagle Units 10.56 10.54 10.54 400 -0.02 -0.19%
EAGLW Double Eagle Warrant 0.52 0.48 0.52 35100 0.02 4.00%
EARS Auris Medical Cmn 0.9 0.84 0.89 473100 0.02 2.30%
EBAY Ebay Inc 33.78 33.33 33.52 4833900 0.07 0.21%
EBAYL Ebay Inc 6.0% NTS 26.5 26.13 26.35 54000 0.10 0.38%
EBIO Eleven Bio Inc 1.9 1.85 1.9 196900 0.01 0.53%
EBIX Ebix Inc 61.25 60 60.75 200000 0.10 0.16%
EBMT Eagle Bancorp [Mt] 20.65 19.9 20.15 3900 0.25 1.26%
EBSB Meridian Bncp Cmn 18.2 17.7 18.1 73900 0.40 2.26%
EBTC Enterprise Bancorp I 31.87 30.9 31.87 33500 0.97 3.14%
ECHO Echo Global Logistic 20.75 20.15 20.55 224000 0.05 0.24%
ECOL US Ecology Inc 47.35 46.3 46.9 71300 0.30 0.64%
ECPG Encore Capital Grp 30.15 29.2 30.15 232500 0.65 2.20%
ECYT Endocyte Inc 2.32 2.2 2.25 108200 0.04 1.81%
EDAP Edap Tms Sa ADR 2.73 2.54 2.56 89100 -0.04 -1.54%
EDGE Edge Therapeut Cm S 7.97 7.68 7.77 41300 0.06 0.78%
EDGW Edgewater Tech Inc 7.78 7.55 7.68 23800 0.12 1.59%
EDIT Editas Medicine Cmn 21.08 19.19 19.27 1828500 -1.52 -7.31%
EDUC Educational Dev Cp 8.73 8.3 8.45 4300 -0.15 -1.74%
EEFT Euronet Worldwide 83.48 82.52 83.39 246100 0.33 0.40%
EEI Ecology Environment 9.95 9.85 9.92 2900 0.07 0.71%
EEMA Ishares MSCI EM Asia 60.52 60.3 60.3 11500 -0.22 -0.36%
EFAS Global X MSCI Superdividend EAFE ETF 16.28 16.24 16.28 500 0.04 0.25%
EFII Elec Imaging Inc 46.62 45.8 46.43 222700 0.38 0.83%
EFOI Energy Focus Cmn 3.46 3.16 3.25 30300 -0.21 -6.07%
EFSC Enterprises Finl Svc 41 39.9 40.4 91300 0.35 0.87%
EGAN Egain Corporation 1.8 1.55 1.65 163900 -0.10 -5.71%
EGBN Eagle Bancorp Inc 57.85 56.8 57.5 94500 0.70 1.23%
EGHT 8X8 Inc 14.55 14.12 14.3 317800 -0.15 -1.04%
EGLE Eagle Bulk Ship New 5.65 5.44 5.53 149700 0.01 0.18%
EGLT Egalet Corporation 4.94 4.69 4.77 489900 0.06 1.27%
EGOV Nic Inc 21.2 20.33 20.45 559900 -0.50 -2.39%
EGRX Eagle Pharmaceutical 83.07 79.91 81.83 229400 1.18 1.46%
EGT Entertainment Gmg Cmn 1.73 1.59 1.72 8500 -0.01 -0.58%
EHTH Ehealth Inc 11.21 10.97 11.11 158700 0.06 0.54%
EIGI Endurance Int Grp 8.05 7.85 7.9 303100 -0.05 -0.63%
EIGR Eiger Biopharma 10.65 10.15 10.4 16900 -0.05 -0.48%
EKSO Ekso Bionics Holdings Inc 3.8 3.45 3.61 264700 0.08 2.27%
ELECW Electrum Special Wt 0.47 0.47 0.47 100 0.00 0.00%
ELGX Endologix Inc 6.74 6.48 6.64 693200 0.10 1.53%
ELON Echelon Corporation 6.28 6.19 6.24 3500 -0.04 -0.64%
ELOS Syneron Medical Ltd 11.25 10.65 10.7 384200 0.00 0.00%
ELTK E L T E K Ltd 0.74 0.74 0.74 100 0.00 0.00%
EMCB Wisdomtree Emcb Fund 71.33 70.92 71.32 13200 0.17 0.24%
EMCG Wisdomtree EM Cnr Gr 22.68 22.68 22.68 300 0.00 0.00%
EMCI E M C Insurance Gp 28.42 27.44 28.04 44000 0.43 1.56%
EMIF Ishares SP Emg Mk In 31.49 31.17 31.36 2800 0.19 0.61%
EMITF Elbit Imaging Ord 3.4 3.34 3.4 1600 0.03 0.89%
EMKR Emcore Corp 8.85 8.6 8.8 378200 0.10 1.15%
EML Eastern Co Cmn Stk 20.2 19.85 20.2 4200 0.30 1.51%
EMMS Emmis Commun Cl A 2.52 2.47 2.47 3000 -0.05 -1.98%
ENDP Endo Int'l Plc 10.39 9.8 9.99 6711900 0.13 1.32%
ENFC Entegra Financ Cm ST 23.3 23.05 23.2 7700 0.10 0.43%
ENG Englobal Corp 1.82 1.69 1.77 115900 0.08 4.73%
ENOC Enernoc Inc 5.4 5.25 5.4 250400 0.10 1.89%
ENPH Enphase Energy Inc 1.27 1.22 1.24 510700 0.00 0.00%
ENSG The Ensign Group In 18.63 18.11 18.29 128400 0.16 0.88%
ENT Global Eagle Entrtn 3.23 3.01 3.08 701600 -0.06 -1.91%
ENTA Enanta Pharmaceutica 30.94 29.46 30.62 312600 1.12 3.80%
ENTG Entegris Inc 23.05 22.6 22.8 467200 0.10 0.44%
ENTL Entellus Medical Cmn 13.83 13.36 13.74 71500 0.17 1.25%
ENZL Ishares MSCI New Zea 41.57 41.26 41.26 30600 -0.28 -0.67%
ENZY Enzymotec Ltd 8.8 8.5 8.8 2000 0.30 3.53%
EPAY Bottomline Tech In 24.17 23.45 23.97 358800 0.46 1.96%
EPIX Essa Pharma Cmn 3.33 3.14 3.14 18100 -0.11 -3.38%
EPZM Epizyme Inc Cmn Stk 17.27 16.45 16.95 319600 0.30 1.80%
EQBK Equity Bncsrs Cm A 30.77 30.19 30.57 25100 0.04 0.13%
EQFN Equitable Fincl Cmn 10.3 10.27 10.27 700 -0.03 -0.29%
EQIX Equinix Inc 392.92 385.79 388.05 718200 1.10 0.28%
ERI Eldorado Resorts Cmn 18 17.5 17.65 328100 0.15 0.86%
ERIC Ericsson ADR 6.52 6.42 6.46 2721600 0.01 0.16%
ERIE Erie Indemnity Co 122.77 120.1 121.76 30600 0.46 0.38%
ERII Energy Recovery Inc 7.65 7.36 7.46 673100 0.02 0.27%
ERS Empire Res Inc 5.65 5.55 5.62 1700 0.06 1.08%
ESBK Elmira Sav Bk 21.15 21.14 21.15 2300 0.01 0.05%
ESCA Escalade Inc 12.85 12.44 12.75 6000 0.30 2.41%
ESEA Euroseas Ltd 1.42 1.35 1.38 109900 0.03 2.22%
ESES Eco-Stim Energy Cmn 1.16 1.11 1.13 35700 0.02 1.80%
ESGD Ishares MSCI EAFE ESG Select Et 59.9 59.63 59.75 1000 0.12 0.20%
ESGE Ishares MSCI EM ESG Select ETF 62.11 61.79 61.96 1800 0.17 0.28%
ESGR Enstar Group Limited 189.8 186.2 187.65 27800 1.45 0.78%
ESGU Ishares MSCI USA ESG Optimized ETF 51.79 51.79 51.79 300 0.00 0.00%
ESIO Electro Sci Inds 6.61 6.5 6.57 77500 0.05 0.77%
ESLT Elbit Systems Ltd 114.98 114.12 114.37 51400 -0.14 -0.12%
ESND Essendant Inc 14.63 14.06 14.42 182100 0.29 2.05%
ESPR Esperion Theraptc Cmn 42.16 38.58 40.4 3085700 1.25 3.19%
ESRX Express Scripts 64.84 63.78 64.02 5489200 0.11 0.17%
ESSA Essa Bancorp Inc 14.52 14.07 14.44 13300 0.24 1.69%
ESXB Community Bankers Cmn 8.1 7.95 8.1 28100 0.05 0.62%
ETFC E*Trade Finl Corp 34.15 33.53 33.74 2090000 0.08 0.24%
ETRM Enteromedics Inc 5.98 5.7 5.71 195600 -0.27 -4.52%
ETSY Etsy Inc 10.04 9.84 9.89 1363500 -0.13 -1.30%
EUFN Ishares MSCI EUR Fin 20.32 20.19 20.24 791600 0.00 0.00%
EVAR Lombard Medical Ord 0.7 0.66 0.7 33300 0.03 4.48%
EVBG Everbridge Inc 19.83 19.12 19.4 97500 0.28 1.46%
EVBS Eastern Va Bkshs 10.44 9.96 10.44 44200 0.23 2.25%
EVEP Ev Energy Partners 1.64 1.55 1.58 151000 0.00 0.00%
EVGBC Eaton Vnce Gbl Inc 99.97 99.97 99.97 100 0.00 0.00%
EVGN Evogene Ltd Ord 5.21 5.14 5.17 4900 -0.04 -0.77%
EVLMC Eaton Vnce Tabs 5-15 99.94 99.94 99.94 5500 0.00 0.00%
EVLV Evine Live Cl A 1.35 1.27 1.3 131000 0.03 2.36%
EVOK Evoke Pharma Cmn 2.95 2.8 2.85 180100 0.01 0.35%
EVOL Evolving Systems Inc 4.65 4.55 4.6 8800 0.05 1.10%
EVSTC Eton Vnce Stck Nxtsh 99.97 99.97 99.97 4300 0.00 0.00%
EWBC East West Bancorp 51 49.51 50.46 1024600 0.55 1.10%
EWZS Ishares MSCI Brazil 13.49 13.31 13.39 67000 -0.06 -0.45%
EXA Exa Corporation 13.12 12.58 12.97 62000 0.39 3.10%
EXAC Exactech Inc 27 26.7 26.7 15300 -0.05 -0.19%
EXAS Exact Sciences Cor 20.99 20.01 20.49 2668000 -0.01 -0.05%
EXEL Exelixis Inc 20.85 20.29 20.31 2923200 -0.24 -1.17%
EXFO Exfo Inc 5.88 5.55 5.8 38600 0.25 4.50%
EXLS Exlservice Holdings 46.38 45.77 46.32 139400 0.45 0.98%
EXPD Expeditors Intl 56.42 55.49 55.87 942100 -0.01 -0.02%
EXPE Expedia Inc 127.97 126.78 127.04 1028400 -0.36 -0.28%
EXPO Exponent Inc 58.85 58.15 58.25 56100 0.10 0.17%
EXTR Extreme Networks 6.49 6.38 6.47 766400 0.01 0.15%
EXXI Energy Xxi Gulf Coast Inc 29.49 28.03 29.39 30600 0.81 2.83%
EYEG Eyegate Pharma Cmn 2.31 2.24 2.24 138900 -0.02 -0.88%
EYES Second Sight Cmn 1.22 1.11 1.2 677200 0.06 5.26%
EZPW Ezcorp Inc 8.23 7.9 8.15 272400 0.25 3.16%
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