HomeExchange
NASDAQ EOD:2017-08-18
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 117.84 115.46 116.88 1911900 0.88 0.76%
EACQ Easterly Acq 10.05 10 10.05 15300 0.05 0.50%
EAGLW Double Eagle Warrant 0.39 0.32 0.38 21900 0.05 15.15%
EARS Auris Medical 0.76 0.715 0.716 47100 -0.01 -1.24%
EBAY Ebay Inc 35.14 34.75 34.78 8747200 -0.05 -0.14%
EBAYL Ebay Inc 6.0% NTS 26.8 26.72 26.78 42200 -0.01 -0.04%
EBIO Eleven Bio Inc 1.14 1 1.11 490900 -0.03 -2.63%
EBIX Ebix Inc 57.05 56.4 56.8 129800 0.35 0.62%
EBMT Eagle Bancorp [Mt] 18.2 17.95 18.05 9000 0.05 0.28%
EBSB Meridian Bncp 17.3 16.95 17.1 238300 0.15 0.88%
EBTC Enterprise Bancorp I 30.97 30 30.74 19900 0.74 2.47%
ECHO Echo Global Logistic 14.15 13.7 14 557100 0.30 2.19%
ECOL US Ecology Inc 46.75 45.9 46.2 52000 -0.45 -0.96%
ECPG Encore Capital Grp 39.2 38.65 39.05 134000 0.40 1.03%
ECYT Endocyte Inc 1.29 1.17 1.21 1416700 -0.06 -4.72%
EDAP Edap Tms Sa ADR 2.68 2.51 2.68 36800 0.03 1.13%
EDBI Legg EM Div Core ETF 31.49 31.49 31.49 300 0.00 0.00%
EDGE Edge Therapeut Cm S 10.8 10.325 10.71 40300 0.34 3.28%
EDGW Edgewater Tech Inc 6.73 6.61 6.73 7800 0.02 0.30%
EDIT Editas Medicine 18.8 17.8 17.83 1304900 -0.83 -4.45%
EDUC Educational Dev Cp 10.95 10.35 10.55 7900 0.05 0.48%
EEFT Euronet Worldwide 95.84 95.03 95.19 139500 -0.57 -0.60%
EEI Ecology Environment 11.9 11.81 11.81 1400 -0.09 -0.76%
EEMA Ishares EM Asia ETF 69.28 67.38 69.28 24400 1.74 2.58%
EFAS G-X MSCI Superdividend EAFE ETF 18.2 18.105 18.2 1200 0.09 0.52%
EFBI Eagle Financial Bancorp Inc. 16.1 16 16.02 3100 -0.05 -0.31%
EFII Elec Imaging Inc 33.21 32.51 33.15 697100 0.47 1.44%
EFOI Energy Focus 2.12 1.99 1.99 15400 -0.03 -1.49%
EFSC Enterprises Finl Svc 38.375 37.85 38.15 180400 0.30 0.79%
EGAN Egain Corporation 1.85 1.55 1.8 104100 0.20 12.50%
EGBN Eagle Bancorp Inc 61.4 60.3 60.75 95200 0.30 0.50%
EGHT 8X8 Inc 13.525 13.2 13.2 1193600 0.00 0.00%
EGLE Eagle Bulk Ship New 4.54 4.32 4.42 244200 0.04 0.91%
EGLT Egalet Corporation 1.16 1.11 1.12 249300 0.01 0.90%
EGOV Nic Inc 16.3 15.45 16.25 867200 0.80 5.18%
EGRX Eagle Pharmaceutical 55.96 53.9 54.16 342800 -1.71 -3.06%
EHTH Ehealth Inc 17.87 17.52 17.74 190900 0.18 1.03%
EIGI Endurance Int Grp 7.625 7.312 7.5 734000 0.10 1.35%
EIGR Eiger Biopharma 7.95 7.7 7.85 19200 0.15 1.95%
EKSO Ekso Bionics Holdings Inc 1.61 1.46 1.57 260000 0.09 6.08%
ELEC Electrum Special Or 10.09 10.09 10.09 109000 0.00 0.00%
ELECU Electrum Special Uts 10.48 10.48 10.48 200 0.00 0.00%
ELECW Electrum Special WT 0.355 0.35 0.35 31000 0.00 0.00%
ELGX Endologix Inc 4.31 4.16 4.26 715200 0.04 0.95%
ELON Echelon Corporation 4.83 4.76 4.81 6000 0.01 0.21%
ELSE Electro Sensors In 3.39 3.35 3.37 3100 -0.02 -0.59%
ELTK E L T E K Ltd 0.63 0.63 0.63 100 0.00 0.00%
EMB USD Emrg Mkts Bond Ishares 115.69 115.41 115.55 974500 0.09 0.08%
EMCB Wisdomtree EM Corp Bond Fund 72.93 72.02 72.02 2700 -0.40 -0.55%
EMCG Wisdomtree EM Consumer Growth 24.45 24.4 24.4 1800 -0.03 -0.12%
EMCI E M C Insurance Gp 27.75 27.19 27.6 34600 0.41 1.51%
EMIF Ishares EM Infrastructure ETF 33.25 33 33.24 2000 0.24 0.73%
EMITF Elbit Imaging Ord 2.87 2.75 2.83 3200 0.01 0.35%
EMKR Emcore Corp 8.7 8.45 8.65 305400 0.20 2.37%
EML Eastern Co 26.4 25.8 25.9 17900 0.00 0.00%
EMMS Emmis Commun Cl A 2.65 2.61 2.65 2900 0.04 1.53%
EMXC Ishares Inc. Ishares MSCI Emerging Markets Ex C 50.26 50.14 50.2 5800 0.06 0.12%
ENDP Endo Int'l Plc 8.88 8.56 8.72 5294100 0.13 1.51%
ENFC Entegra Financ Cm ST 23 22.55 23 20000 0.10 0.44%
ENG Englobal Corp 1.18 1.12 1.17 32200 0.02 1.74%
ENPH Enphase Energy Inc 0.9 0.8 0.87 1013700 0.03 3.57%
ENSG The Ensign Group In 19.75 19.42 19.61 112000 0.06 0.31%
ENT Global Eagle Entrtn 2.605 2.41 2.51 394800 0.00 0.00%
ENTA Enanta Pharmaceutica 39.45 37.92 37.96 166100 -1.23 -3.14%
ENTG Entegris Inc 23.875 23.05 23.8 567400 0.55 2.37%
ENTL Entellus Medical 17.4 16.96 17.3 131000 0.14 0.82%
ENZL New Zealand Index MSCI Ishares 47.7 46.94 47.5 72600 0.24 0.51%
ENZY Enzymotec Ltd 10.65 10.3 10.55 24800 0.10 0.96%
EPAY Bottomline Tech In 29.09 28.26 28.96 210600 0.23 0.80%
EPIX Essa Pharma 0.36 0.34 0.34 20400 0.00 0.00%
EPZM Epizyme Inc 14.35 13.825 14.05 496200 0.10 0.72%
EQBK Equity Bncsrs Cm A 34.18 33.51 34.01 24000 0.50 1.49%
EQFN Equitable Fincl 10.2 10 10.2 700 0.20 2.00%
EQIX Equinix Inc 454.29 448.3 450 514500 -0.96 -0.21%
ERI Eldorado Resorts 22.4 21.7 22.3 546100 0.40 1.83%
ERIC Ericsson ADR 6.03 5.97 6.005 1919800 0.01 0.17%
ERIE Erie Indemnity Co 122.8 121.56 121.96 14100 -0.45 -0.37%
ERII Energy Recovery Inc 6.36 6.13 6.27 285800 0.08 1.29%
ESBK Elmira Sav Bk 20 19.95 20 2300 0.05 0.25%
ESCA Escalade Inc 11.95 11.7 11.9 22100 0.15 1.28%
ESDI Eastside Distilling Inc 4 3.76 3.94 36700 0.18 4.79%
ESDIW Eastside Distilling Inc. 0.85 0.02 0.85 8100 0.64 304.76%
ESEA Euroseas Ltd 1.32 1.26 1.29 31600 0.01 0.78%
ESES Eco-Stim Energy 1.4 1.3 1.37 54600 0.05 3.79%
ESG Flexshares US ESG Impact Index 57.92 57.72 57.815 600 -0.11 -0.18%
ESGD Ishares EAFE ESG Select ETF 64 63.77 63.98 2400 0.20 0.31%
ESGE Ishares EM ESG Select ETF 67.82 67.26 67.64 2700 0.29 0.43%
ESGG Flexshares Global ESG Impact Index 87.2 87.2 87.2 100 0.00 0.00%
ESGR Enstar Group Limited 202.7 199.55 201.8 28900 2.05 1.03%
ESIO Electro Sci Inds 10.91 10.58 10.88 347300 0.25 2.35%
ESLT Elbit Systems Ltd 133.78 133 133.48 19800 0.30 0.23%
ESND Essendant Inc 11.58 11.26 11.5 226000 0.12 1.05%
ESPR Esperion Theraptc 45.89 43.79 44.74 859900 -0.13 -0.29%
ESQ Esquire Financial Holdings Inc 15.99 15.99 15.99 700 0.00 0.00%
ESRX Express Scripts 61.02 60.43 60.56 2382600 0.03 0.05%
ESSA Essa Bancorp Inc 14.6 14.5 14.5 16200 0.00 0.00%
ESXB Community Bankers 8.45 8.2 8.4 48500 0.20 2.44%
ETFC E*Trade Finl Corp 39.81 39.12 39.72 3053100 0.23 0.58%
ETRM Enteromedics Inc 1.95 1.81 1.91 322900 -0.03 -1.55%
ETSY Etsy Inc 15.72 15.4 15.59 1513700 0.15 0.97%
EUFN Ishares Europe Financials ETF 22.72 22.52 22.67 619300 0.15 0.67%
EVAR Lombard Medical Ord 0.49 0.43 0.48 3100 -0.01 -2.04%
EVBG Everbridge Inc 23 22.29 22.9 279900 0.46 2.05%
EVEP Ev Energy Partners 0.411 0.38 0.395 228900 -0.01 -2.95%
EVGBC Eaton Vance Global Inc 99.97 99.97 99.97 25000 0.00 0.00%
EVGN Evogene Ltd Ord 4.7 4.6 4.6 5200 -0.10 -2.13%
EVK Ever Glory Intl Grp 2.4 2.4 2.4 100 0.00 0.00%
EVLMC Eaton Vance Tabs 5-15 99.94 99.94 99.94 25000 0.00 0.00%
EVLV Evine Live Cl A 1 0.94 0.99 83800 0.05 5.32%
EVOK Evoke Pharma 2.6 2.5 2.59 16600 0.04 1.57%
EVOL Evolving Systems Inc 4.8 4.6 4.8 11800 0.20 4.35%
EVSTC Eaton Vance Stock Nextshares 99.97 99.97 99.97 25000 0.00 0.00%
EWBC East West Bancorp 55 54.03 54.52 511200 -0.02 -0.04%
EWZS Ishares Brazil Smallcap ETF 15.25 14.95 15.21 18100 0.13 0.86%
EXA Exa Corporation 13.64 13.18 13.45 46600 0.14 1.05%
EXAC Exactech Inc 30 29.1 29.95 30500 0.85 2.92%
EXAS Exact Sciences Cor 38.49 37.3 37.87 1039100 0.54 1.45%
EXEL Exelixis Inc 26.92 26.08 26.33 2497400 -0.48 -1.79%
EXFO Exfo Inc 4.05 3.95 3.95 11800 -0.10 -2.47%
EXLS Exlservice Holdings 55.66 54.35 55.46 172800 0.30 0.54%
EXPD Expeditors Intl 55.36 54.73 54.87 1006700 0.05 0.09%
EXPE Expedia Inc 145.13 142.72 143.71 1575800 -0.43 -0.30%
EXPO Exponent Inc 64.45 63.7 63.85 90600 -0.20 -0.31%
EXTR Extreme Networks 10.74 10.45 10.68 2075600 0.18 1.71%
EXXI Energy Xxi Gulf Coast Inc 10.8 10.11 10.4 296700 -0.17 -1.61%
EYEG Eyegate Pharma 1.03 0.92 1.02 117500 0.09 9.68%
EYEGW Eyegate Pharm Wts 0.1 0.1 0.1 500 0.00 0.00%
EYES Second Sight 1.02 0.96 0.97 122700 -0.05 -4.90%
EZPW Ezcorp Inc 8.875 8.16 8.8 558300 0.15 1.73%
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