HomeExchange
NASDAQ EOD:2017-12-15
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 109.68 106.63 109.28 6107200 1.51 1.40%
EACQ Easterly Acq 10.1 10.075 10.1 8700 0.00 0.00%
EARS Auris Medical 0.465 0.44 0.44 668200 0.00 0.00%
EBAY Ebay Inc 38.42 37.39 38.37 16277200 0.65 1.72%
EBAYL Ebay Inc 6.0% NTS 26.99 26.94 26.99 28000 0.00 0.00%
EBIO Eleven Bio Inc 0.72 0.65 0.68 2046600 0.03 4.62%
EBIX Ebix Inc 79.1 77.05 78.85 506100 0.60 0.77%
EBMT Eagle Bancorp [Mt] 21.8 20.75 20.95 9600 0.00 0.00%
EBSB Meridian Bncp 20.4 19.9 20.3 647000 0.40 2.01%
EBTC Enterprise Bancorp I 35.425 34 35.08 63000 1.08 3.18%
ECHO Echo Global Logistic 27.35 26.4 26.95 796100 0.35 1.32%
ECOL US Ecology Inc 50.75 49.75 50 382700 0.25 0.50%
ECPG Encore Capital Grp 44.5 43.35 43.7 872400 -0.70 -1.58%
ECYT Endocyte Inc 4.73 4.3 4.41 1970000 -0.32 -6.77%
EDAP Edap Tms Sa ADR 2.96 2.85 2.91 66200 -0.05 -1.69%
EDBI Legg EM Div Core ETF 32.88 32.88 32.88 100 0.00 0.00%
EDGE Edge Therapeut Cm S 9.61 9.07 9.41 165400 0.34 3.75%
EDGW Edgewater Tech Inc 6.2 6.15 6.2 5000 0.05 0.81%
EDIT Editas Medicine 25.25 23.83 25 1907200 0.51 2.08%
EDUC Educational Dev Cp 17.46 14.46 16.75 62200 2.25 15.52%
EEFT Euronet Worldwide 92.05 89.81 91.9 495300 0.73 0.80%
EEI Ecology Environment 10.95 10.7 10.95 2200 0.25 2.34%
EEMA Ishares EM Asia ETF 74.25 72.84 73.01 49200 -1.24 -1.67%
EFBI Eagle Financial Bancorp Inc 15.95 15.77 15.95 1200 0.18 1.14%
EFII Elec Imaging Inc 29.32 28.52 28.87 1410900 0.32 1.12%
EFOI Energy Focus 2.47 2.37 2.47 19200 0.02 0.82%
EFSC Enterprises Finl Svc 45.15 43.35 44.5 401700 1.15 2.65%
EGAN Egain Corp 4.85 4.5 4.7 242500 0.10 2.17%
EGBN Eagle Bancorp Inc 59.35 57.6 58.9 737400 1.00 1.73%
EGLE Eagle Bulk Ship New 4.74 4.5 4.64 973300 0.06 1.31%
EGLT Egalet Corp 1.38 1.11 1.22 19337400 0.03 2.52%
EGOV Nic Inc 18.85 17.7 18.35 8489100 0.15 0.82%
EGRX Eagle Pharmaceutical 57.87 55.76 57.4 794600 1.62 2.90%
EHTH Ehealth Inc 17.86 17.59 17.79 471400 0.02 0.11%
EIGI Endurance Int Grp 8.65 8.4 8.5 792100 0.10 1.19%
EIGR Eiger Biopharma 12.2 12 12 38500 -0.10 -0.83%
EKSO Ekso Bionics Holdings Inc 2.49 2.27 2.28 837000 -0.17 -6.94%
ELECW Electrum Special WT 0.42 0.42 0.42 3000 0.00 0.00%
ELGX Endologix Inc 5.36 5.05 5.25 930300 0.09 1.74%
ELON Echelon Corp 5.3 5.19 5.22 7200 -0.05 -0.95%
ELSE Electro Sensors In 4.12 3.92 4.05 20400 0.07 1.76%
ELTK Eltek Ltd 4.46 3.81 3.88 117400 -0.43 -9.98%
EMB USD Emrg Mkts Bond Ishares 116.17 115.84 116.05 1176800 0.02 0.02%
EMCB Wisdomtree EM Corp Bond Fund 73.09 72.75 73.03 2600 0.28 0.38%
EMCF Emclaire Finl Cor 30.72 30.72 30.72 300 0.00 0.00%
EMCG Wisdomtree EM Consumer Growth 25.93 25.74 25.92 30000 0.10 0.39%
EMCI E M C Insurance Gp 29.92 28.29 29.59 86000 0.79 2.74%
EMIF Ishares EM Infrastructure ETF 32.93 32.6 32.64 32600 0.04 0.12%
EMITF Elbit Imaging Ord 2.85 2.7 2.74 30900 -0.08 -2.84%
EMKR Emcore Corp 6.55 6.3 6.35 525200 -0.10 -1.55%
EML Eastern Co 28.3 26.95 27.95 32500 1.00 3.71%
EMMS Emmis Commun Cl A 3.65 3.48 3.53 12300 -0.01 -0.28%
EMXC Ishares Inc Ishares MSCI Emerging Markets Ex C 52.52 52.3 52.38 3600 0.08 0.15%
ENDP Endo Int'l Plc 8.07 7.56 8 5571000 0.17 2.17%
ENFC Entegra Financ Cm ST 29.5 28.65 29.35 62400 0.20 0.69%
ENG Englobal Corp 0.85 0.8 0.8 85600 -0.02 -2.44%
ENPH Enphase Energy Inc 2.88 2.67 2.8 809300 0.10 3.70%
ENSG The Ensign Group In 22.89 22.05 22.82 519500 0.68 3.07%
ENT Global Eagle Entrtn 2.61 2.45 2.53 323700 0.08 3.27%
ENTA Enanta Pharmaceutica 55.85 53.92 55.83 483200 1.83 3.39%
ENTG Entegris Inc 31.45 30.15 31.25 1704300 1.10 3.65%
ENTL Entellus Medical 24.75 24.24 24.63 388400 0.34 1.40%
ENZL New Zealand Index MSCI Ishares 47.99 47.67 47.72 46100 -0.11 -0.23%
ENZY Enzymotec Ltd 11.9 11.8 11.8 68100 -0.05 -0.42%
EPAY Bottomline Tech In 35.99 34.53 35.65 1046600 1.01 2.92%
EPIX Essa Pharma 0.21 0.21 0.21 5100 0.00 0.00%
EPZM Epizyme Inc 12.95 12.25 12.7 1702800 0.05 0.40%
EQBK Equity Bncsrs Cm A 35.17 34 35.1 216900 1.10 3.24%
EQFN Equitable Fincl 10.6 10.45 10.6 1700 0.15 1.44%
EQIX Equinix Inc 462.43 455.31 457.85 846600 -4.58 -0.99%
EQRR Proshares Trust Proshares Equities For Rising Ra 45.32 45.28 45.28 700 -0.01 -0.02%
ERI Eldorado Resorts 32.65 31.5 32.15 972800 0.10 0.31%
ERIC Ericsson ADR 6.51 6.45 6.51 6339100 0.01 0.15%
ERIE Erie Indemnity Co 119.56 116.46 118.1 56400 1.64 1.41%
ERII Energy Recovery Inc 10.67 10.09 10.15 725900 -0.28 -2.68%
ERYP Erytech Pharma 18.87 18.36 18.39 4300 -0.48 -2.54%
ESBK Elmira Sav Bk 20.75 20.57 20.75 8800 0.15 0.73%
ESCA Escalade Inc 13.27 13 13.1 49400 0.10 0.77%
ESDI Eastside Distilling Inc 4.79 4.37 4.37 11300 -0.42 -8.77%
ESDIW Eastside Distilling Inc 0.85 0.85 0.85 200 0.00 0.00%
ESEA Euroseas Ltd 1.82 1.71 1.8 80600 -0.02 -1.10%
ESES Eco-Stim Energy 1.42 1.33 1.42 24100 0.04 2.90%
ESG Flexshares US ESG Impact Index 64.26 62.97 63.03 700 -1.23 -1.91%
ESGD Ishares EAFE ESG Select ETF 67.49 67.21 67.39 5600 0.05 0.07%
ESGE Ishares EM ESG Select ETF 72.25 71.74 72.13 26000 0.07 0.10%
ESGR Enstar Group Ltd 221.15 206.1 215.25 67900 7.45 3.59%
ESGU Ishares US ESG Optimized ETF 58.56 58.55 58.55 4500 -0.01 -0.02%
ESIO Electro Sci Inds 21.77 20.57 21.59 2172000 0.62 2.96%
ESLT Elbit Systems Ltd 132.99 132.27 132.68 62800 0.10 0.08%
ESND Essendant Inc 8.97 8.7 8.88 1351400 0.18 2.07%
ESPR Esperion Theraptc 59.01 56.87 58.38 835800 0.40 0.69%
ESQ Esquire Financial Holdings Inc 20.34 17.82 19 21900 0.99 5.50%
ESRX Express Scripts 72.11 68.78 71.55 9732100 0.30 0.42%
ESSA Essa Bancorp Inc 15.75 15.28 15.71 36600 0.31 2.01%
ESXB Community Bankers 8.75 8.45 8.7 88800 0.25 2.96%
ETFC E*Trade Finl Corp 49.94 48.4 49.88 5274000 1.31 2.70%
ETSY Etsy Inc 20.54 20.07 20.5 3105500 0.36 1.79%
EUFN Ishares Europe Financials ETF 23.18 23.06 23.13 807500 -0.01 -0.04%
EVBG Everbridge Inc 28.7 26.71 28.7 1404700 1.51 5.55%
EVEP Ev Energy Partners 0.688 0.6 0.655 264200 0.05 7.38%
EVGN Evogene Ltd Ord 3.43 3.37 3.4 152000 0.00 0.00%
EVK Ever Glory Intl Grp 2.3 2.3 2.3 600 0.00 0.00%
EVLV Evine Live Cl A 1.58 1.48 1.54 540400 0.06 4.05%
EVOK Evoke Pharma 2.38 2.29 2.3 59400 -0.01 -0.43%
EVOL Evolving Systems Inc 4.65 4.56 4.6 17700 0.00 0.00%
EWBC East West Bancorp 61.42 59.02 60.69 2553900 1.55 2.62%
EWZS Ishares Brazil Smallcap ETF 15.9 15.64 15.81 23200 0.10 0.64%
EXAC Exactech Inc 50.15 49.9 50.1 237200 0.10 0.20%
EXAS Exact Sciences Cor 52.02 50.3 51.56 2755300 0.32 0.62%
EXEL Exelixis Inc 26.465 25.95 26.1 3687800 0.11 0.42%
EXFO Exfo Inc 4.15 4.055 4.1 5600 -0.02 -0.58%
EXLS Exlservice Holdings 62.07 60.81 61.78 498600 0.94 1.55%
EXPD Expeditors Intl 64.63 63.78 64.44 1709600 0.17 0.26%
EXPE Expedia Inc 121.22 120.2 120.88 2316800 0.24 0.20%
EXPO Exponent Inc 72.8 70.35 71.85 382900 1.15 1.63%
EXTR Extreme Networks 12.52 11.67 12.02 3826000 -0.38 -3.06%
EXXI Energy Xxi Gulf Coast Inc 5.18 4.97 5.04 481400 -0.06 -1.18%
EYE National Vision Holdings Inc 36.335 35.24 35.75 2742000 0.33 0.93%
EYEG Eyegate Pharma 1.29 1.2 1.27 766800 0.07 5.83%
EYES Second Sight 2.06 1.89 2.01 954600 0.11 5.79%
EYESW Second Sight Medical Products Inc Warrants 0.8 0.72 0.78 7600 0.04 5.41%
EZPW Ezcorp Inc 12.45 11.875 12.25 1042700 0.35 2.94%
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