HomeExchange
NASDAQ EOD:2017-04-28
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 94.91 93.82 94.82 1938000 0.37 0.39%
EACQW Easterly Acq Warrant 0.3 0.3 0.3 48300 0.00 0.00%
EAGLW Double Eagle Warrant 0.53 0.5 0.53 6600 0.02 3.92%
EARS Auris Medical Cmn 0.77 0.7 0.72 293600 -0.03 -4.00%
EBAY Ebay Inc 33.45 32.89 33.41 10127500 0.40 1.21%
EBAYL Ebay Inc 6.0% NTS 26.58 26.4 26.51 65200 0.01 0.04%
EBIO Eleven Bio Inc 1.92 1.86 1.9 254800 -0.02 -1.04%
EBIX Ebix Inc 61.95 61.05 61.7 124200 -0.20 -0.32%
EBMT Eagle Bancorp [Mt] 18.6 18.2 18.45 12600 0.18 0.99%
EBSB Meridian Bncp Cmn 17.89 17.5 17.55 159700 -0.30 -1.68%
EBTC Enterprise Bancorp I 35.71 34.21 35.01 10300 -0.70 -1.96%
ECHO Echo Global Logistic 19.52 18.7 18.75 252700 -0.65 -3.35%
ECOL US Ecology Inc 49 46.65 47.15 116400 -0.15 -0.32%
ECPG Encore Capital Grp 33.55 33.05 33.35 260500 0.00 0.00%
ECYT Endocyte Inc 2.35 2.26 2.3 211700 -0.01 -0.43%
EDAP Edap Tms Sa ADR 2.74 2.58 2.64 47300 -0.06 -2.22%
EDGE Edge Therapeut Cm S 10.71 10.34 10.38 119600 -0.13 -1.24%
EDGW Edgewater Tech Inc 7.27 7.03 7.27 8200 0.24 3.41%
EDIT Editas Medicine Cmn 19.56 18.52 18.85 525200 -0.57 -2.94%
EDUC Educational Dev Cp 8.25 7.85 8.25 24300 0.40 5.10%
EEFT Euronet Worldwide 83.65 82.39 82.62 288400 -1.03 -1.23%
EEI Ecology Environment 10.7 10.55 10.63 3300 -0.07 -0.65%
EEMA Ishares MSCI EM Asia 61.53 61.2 61.29 6300 -0.24 -0.39%
EFAS Global X MSCI Superdividend EAFE ETF 16.9 16.9 16.9 500 0.00 0.00%
EFII Elec Imaging Inc 46.68 45.43 45.78 429300 -0.80 -1.72%
EFOI Energy Focus Cmn 3.09 3.07 3.09 13500 0.01 0.32%
EFSC Enterprises Finl Svc 43.75 42.15 42.25 102800 -1.35 -3.10%
EGAN Egain Corporation 1.6 1.5 1.5 7300 -0.02 -1.32%
EGBN Eagle Bancorp Inc 60.85 59.8 59.9 87200 -0.80 -1.32%
EGHT 8X8 Inc 14.75 14.2 14.55 598900 0.35 2.46%
EGLE Eagle Bulk Ship New 4.95 4.78 4.93 179700 -0.01 -0.20%
EGLT Egalet Corporation 4.11 3.8 3.82 398300 -0.26 -6.37%
EGOV Nic Inc 21.75 21.23 21.35 189100 -0.40 -1.84%
EGRX Eagle Pharmaceutical 91.77 90.5 90.59 190000 -0.23 -0.25%
EGT Entertainment Gmg Cmn 1.91 1.85 1.91 4800 0.06 3.24%
EHTH Ehealth Inc 14.56 12.4 14.18 1181600 1.68 13.44%
EIGI Endurance Int Grp 7.7 7.5 7.6 442000 -0.05 -0.65%
EIGR Eiger Biopharma 8 7.35 7.9 58500 0.30 3.95%
EKSO Ekso Bionics Holdings Inc 2.96 2.85 2.88 96900 -0.03 -1.03%
ELEC Electrum Special Or 10.03 10.02 10.03 25400 0.01 0.10%
ELECU Electrum Special Uts 10.33 10.33 10.33 100 0.00 0.00%
ELECW Electrum Special Wt 0.3 0.29 0.29 47500 -0.01 -3.33%
ELGX Endologix Inc 7.52 7.37 7.49 656900 0.01 0.13%
ELON Echelon Corporation 6.13 5.87 6.1 12500 -0.03 -0.49%
ELOS Syneron Medical Ltd 11.05 10.95 10.95 402200 -0.05 -0.45%
ELSE Electro Sensors In 4.03 4.01 4.01 1100 -0.02 -0.50%
ELTK E L T E K Ltd 0.65 0.65 0.65 100 0.00 0.00%
EMCB Wisdomtree Emcb Fund 71.94 71.85 71.94 500 0.09 0.13%
EMCG Wisdomtree EM Cnr Gr 22.86 22.59 22.86 1200 0.23 1.02%
EMCI E M C Insurance Gp 29.06 28.48 28.68 21000 -0.05 -0.17%
EMIF Ishares SP Emg Mk In 31.53 31.42 31.52 2900 -0.01 -0.03%
EMKR Emcore Corp 9.25 8.95 9 276000 -0.15 -1.64%
EML Eastern Co Cmn Stk 27.75 26.25 27.65 34200 0.50 1.84%
EMMS Emmis Commun Cl A 2.66 2.58 2.66 2600 0.08 3.10%
ENDP Endo Int'l Plc 11.64 11.19 11.37 6598500 0.10 0.89%
ENFC Entegra Financ Cm ST 23.85 23.5 23.65 20700 -0.20 -0.84%
ENG Englobal Corp 1.7 1.57 1.61 26000 -0.07 -4.17%
ENOC Enernoc Inc 5.8 5.65 5.65 168200 -0.10 -1.74%
ENPH Enphase Energy Inc 1.24 1.19 1.19 568700 -0.03 -2.46%
ENSG The Ensign Group In 18.36 17.09 17.95 789300 0.06 0.34%
ENT Global Eagle Entrtn 3.11 3.06 3.1 525900 0.00 0.00%
ENTA Enanta Pharmaceutica 31.77 30.71 31.75 166000 0.66 2.12%
ENTG Entegris Inc 25.31 24.4 24.8 1149300 -0.30 -1.20%
ENTL Entellus Medical Cmn 14.55 14.02 14.22 181900 -0.28 -1.93%
ENZL Ishares MSCI New Zea 42.6 42.26 42.58 32400 0.32 0.76%
ENZY Enzymotec Ltd 8.8 8.6 8.6 1700 -0.20 -2.27%
EPAY Bottomline Tech In 23.45 21.52 23.3 758200 0.93 4.16%
EPZM Epizyme Inc Cmn Stk 18.5 17.85 18.05 366300 0.00 0.00%
EQBK Equity Bncsrs Cm A 32.23 31.44 31.57 23600 -0.48 -1.50%
EQFN Equitable Fincl Cmn 10.5 10.35 10.5 700 0.15 1.45%
EQIX Equinix Inc 418.12 409.18 417.7 568400 7.05 1.72%
ERI Eldorado Resorts Cmn 19.55 18.65 19.13 849800 0.23 1.22%
ERIC Ericsson ADR 6.5 6.4 6.49 4945700 0.02 0.31%
ERIE Erie Indemnity Co 125.83 123.45 123.82 21600 -2.01 -1.60%
ERII Energy Recovery Inc 8.63 8.37 8.44 293900 -0.07 -0.82%
ERS Empire Res Inc 6.99 6.98 6.98 6300 0.00 0.00%
ESCA Escalade Inc 13.65 13.15 13.35 12100 0.10 0.75%
ESEA Euroseas Ltd 1.38 1.34 1.35 30000 0.01 0.75%
ESES Eco-Stim Energy Cmn 1.09 1.06 1.08 28200 0.02 1.89%
ESGD Ishares MSCI EAFE ESG Select Et 61.81 61.62 61.65 4400 -0.16 -0.26%
ESGE Ishares MSCI EM ESG Select ETF 62.33 62.11 62.32 1900 0.17 0.27%
ESGR Enstar Group Limited 194.9 193.45 194.8 15800 -0.10 -0.05%
ESIO Electro Sci Inds 7.2 6.97 6.98 74800 -0.22 -3.06%
ESLT Elbit Systems Ltd 119.58 118.72 118.79 15400 -0.79 -0.66%
ESND Essendant Inc 16.88 16.21 16.7 676300 0.45 2.77%
ESPR Esperion Theraptc Cmn 36.18 34.93 35.75 441000 0.30 0.85%
ESRX Express Scripts 61.64 60.83 61.34 6560900 -0.28 -0.45%
ESSA Essa Bancorp Inc 15.82 14.61 15.13 18600 0.52 3.56%
ESXB Community Bankers Cmn 7.95 7.8 7.95 40500 0.15 1.92%
ETFC E*Trade Finl Corp 34.96 34.45 34.55 2933500 -0.31 -0.89%
ETRM Enteromedics Inc 4.24 4.08 4.2 157500 0.01 0.24%
ETSY Etsy Inc 10.99 10.58 10.76 1701000 0.13 1.22%
EUFN Ishares MSCI EUR Fin 21.43 21.28 21.28 574300 -0.14 -0.65%
EVAR Lombard Medical Ord 0.51 0.44 0.5 85400 0.00 0.00%
EVBG Everbridge Inc 23.36 22.88 23.21 150200 -0.15 -0.64%
EVBS Eastern Va Bkshs 11.62 11.37 11.47 15000 -0.03 -0.26%
EVEP Ev Energy Partners 1.56 1.52 1.53 51000 -0.02 -1.29%
EVGBC Eaton Vnce Gbl Inc 99.92 99.92 99.92 100 0.00 0.00%
EVGN Evogene Ltd Ord 5.36 5.05 5.36 1000 0.30 5.93%
EVK Ever Glory Intl Grp 2.7 2.4 2.7 2700 0.29 12.03%
EVLMC Eaton Vnce Tabs 5-15 99.92 99.92 99.92 4800 0.00 0.00%
EVLV Evine Live Cl A 1.43 1.38 1.4 38100 -0.02 -1.41%
EVOK Evoke Pharma Cmn 2.73 2.65 2.73 58700 0.06 2.25%
EVOL Evolving Systems Inc 5.1 4.95 5 9500 0.05 1.01%
EVSTC Eton Vnce Stck Nxtsh 99.92 99.92 99.92 5000 0.00 0.00%
EWBC East West Bancorp 56.08 54.23 54.27 1077900 -1.64 -2.93%
EWZS Ishares MSCI Brazil 13.95 13.57 13.93 43400 0.33 2.43%
EXA Exa Corporation 14.12 13.72 13.76 75600 0.02 0.15%
EXAC Exactech Inc 29.9 29.45 29.65 37600 -0.20 -0.67%
EXAS Exact Sciences Cor 31.04 29.73 30.01 5082400 -0.30 -0.99%
EXEL Exelixis Inc 22.51 22.1 22.4 2468500 0.10 0.45%
EXFO Exfo Inc 4.7 4.6 4.65 22000 0.05 1.09%
EXLS Exlservice Holdings 48.7 47.7 47.71 189700 -0.31 -0.65%
EXPD Expeditors Intl 57.18 55.98 56.09 1523500 -0.81 -1.42%
EXPE Expedia Inc 135.49 131.85 133.72 4428800 -0.14 -0.10%
EXPO Exponent Inc 62.2 61.05 61.15 96700 -0.75 -1.21%
EXTR Extreme Networks 8 7.78 7.82 1219200 -0.18 -2.25%
EXXI Energy Xxi Gulf Coast Inc 28.04 27.25 27.5 19800 -0.47 -1.68%
EYEG Eyegate Pharma Cmn 1.98 1.88 1.96 53600 0.01 0.51%
EYEGW Eyegate Pharm Wts 0.26 0.26 0.26 800 0.00 0.00%
EYES Second Sight Cmn 1.17 1.15 1.16 148200 0.01 0.87%
EZPW Ezcorp Inc 9.3 9 9.05 174500 -0.25 -2.69%
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