HomeExchange
NASDAQ EOD:2017-06-27
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 111.93 108.13 108.32 3057900 -3.03 -2.72%
EACQ Easterly Acq Cmn Stk 9.95 9.95 9.95 1000 0.00 0.00%
EAGL Double Eagle A Ords 10 9.98 10 477100 0.00 0.00%
EAGLW Double Eagle Warrant 0.44 0.4 0.4 255800 -0.04 -9.09%
EARS Auris Medical Cmn 0.79 0.69 0.73 792200 0.04 5.80%
EBAY Ebay Inc 35.32 34.85 34.91 8623300 -0.09 -0.26%
EBAYL Ebay Inc 6.0% NTS 27.24 27.04 27.16 79700 0.04 0.15%
EBIO Eleven Bio Inc 1.55 1.48 1.49 252100 -0.01 -0.67%
EBIX Ebix Inc 55.55 53.6 53.65 407100 -1.70 -3.07%
EBMT Eagle Bancorp [Mt] 18.65 18.45 18.5 6400 -0.15 -0.80%
EBSB Meridian Bncp Cmn 16.9 16.48 16.75 163800 0.10 0.60%
EBTC Enterprise Bancorp I 35.91 35.03 35.3 11000 -0.20 -0.56%
ECHO Echo Global Logistic 19.92 19.35 19.45 309700 0.05 0.26%
ECOL US Ecology Inc 50.6 49.55 50.5 52200 0.50 1.00%
ECPG Encore Capital Grp 40.95 40.25 40.8 153800 0.05 0.12%
ECYT Endocyte Inc 1.59 1.52 1.52 503800 0.00 0.00%
EDAP Edap Tms Sa ADR 3.4 3.27 3.31 66000 0.00 0.00%
EDBI Legg EM Div Core ETF 30.34 30.17 30.17 1500 -0.17 -0.56%
EDGE Edge Therapeut Cm S 10.41 9.96 10.02 50400 -0.02 -0.20%
EDGW Edgewater Tech Inc 6.72 6.57 6.66 4800 -0.05 -0.75%
EDIT Editas Medicine Cmn 18.23 17.42 17.44 516600 -0.47 -2.62%
EDUC Educational Dev Cp 10.34 10.1 10.1 8400 -0.20 -1.94%
EEFT Euronet Worldwide 88.46 86.87 87.24 180600 -1.22 -1.38%
EEI Ecology Environment 13 12.65 12.85 12200 -0.15 -1.15%
EEMA Ishares EM Asia ETF 65.6 64.87 64.9 24800 -0.70 -1.07%
EFII Elec Imaging Inc 47.9 47.11 47.15 354600 -0.75 -1.57%
EFOI Energy Focus Cmn 2.56 2.35 2.48 43200 -0.07 -2.75%
EFSC Enterprises Finl Svc 40.55 39.98 40.2 109600 0.05 0.12%
EGAN Egain Corporation 1.75 1.65 1.7 6200 0.00 0.00%
EGBN Eagle Bancorp Inc 62.7 61.5 61.6 75900 -0.10 -0.16%
EGHT 8X8 Inc 15.02 14.52 14.65 509200 -0.30 -2.01%
EGLE Eagle Bulk Ship New 5.11 4.81 4.99 356400 0.05 1.01%
EGLT Egalet Corporation 2.53 2.43 2.45 198700 0.00 0.00%
EGOV Nic Inc 19.55 18.9 19 577700 -0.55 -2.81%
EGRX Eagle Pharmaceutical 83.6 79.78 80.04 248800 -2.53 -3.06%
EHTH Ehealth Inc 18.5 18.1 18.35 266600 0.25 1.38%
EIGI Endurance Int Grp 8.43 8.2 8.2 510600 -0.05 -0.61%
EIGR Eiger Biopharma 7.25 7.05 7.05 57500 -0.05 -0.70%
EKSO Ekso Bionics Holdings Inc 2.2 1.9 2.01 701400 -0.15 -6.94%
ELEC Electrum Special Or 10.08 10.07 10.08 1200 0.01 0.10%
ELECW Electrum Special WT 0.39 0.38 0.38 76000 -0.01 -2.56%
ELGX Endologix Inc 5.45 5.01 5.1 1856700 0.09 1.80%
ELON Echelon Corporation 5.61 5.12 5.24 57200 -0.12 -2.24%
ELOS Syneron Medical Ltd 10.95 10.9 10.93 166800 0.00 0.00%
ELTK E L T E K Ltd 0.7 0.69 0.7 4300 0.01 1.45%
EMCB Wisdomtree EM Corp Bond Fund 71.88 71.88 71.88 400 0.00 0.00%
EMCF Emclaire Finl Cor 27.33 27.3 27.33 1300 0.00 0.00%
EMCI E M C Insurance Gp 27.96 27.25 27.62 18000 0.14 0.51%
EMIF Ishares EM Infrastructure ETF 31.85 31.59 31.65 4800 -0.03 -0.09%
EMITF Elbit Imaging Ord 2.94 2.8 2.83 36900 -0.04 -1.39%
EMKR Emcore Corp 11.5 11.1 11.2 336600 -0.30 -2.61%
EML Eastern Co Cmn Stk 31.05 30.35 30.6 9200 -0.45 -1.45%
EMMS Emmis Commun Cl A 3.06 2.98 2.98 13800 -0.03 -1.00%
ENDP Endo Int'l Plc 12.02 11.34 11.35 4152700 -0.45 -3.81%
ENFC Entegra Financ Cm ST 23.6 22.8 22.9 51200 -0.50 -2.14%
ENG Englobal Corp 1.35 1.13 1.29 98900 0.10 8.40%
ENOC Enernoc Inc 7.65 7.6 7.6 590600 0.00 0.00%
ENPH Enphase Energy Inc 0.87 0.82 0.85 676500 0.00 0.00%
ENSG The Ensign Group In 22.02 21.7 21.79 160400 -0.20 -0.91%
ENT Global Eagle Entrtn 3.35 3.2 3.27 329600 0.03 0.93%
ENTA Enanta Pharmaceutica 37.98 35.84 35.96 234300 -1.47 -3.93%
ENTG Entegris Inc 23.2 22.35 22.45 1891100 -0.50 -2.18%
ENTL Entellus Medical Cmn 15.73 15.4 15.41 153700 -0.28 -1.78%
ENZL Ishares New Zealand ETF 46.35 45.74 45.9 45100 -0.09 -0.20%
ENZY Enzymotec Ltd 8.15 8 8.15 4800 0.15 1.88%
EPAY Bottomline Tech In 26.16 25.79 25.8 328700 -0.26 -1.00%
EPIX Essa Pharma Cmn 0.63 0.55 0.57 30200 0.02 3.64%
EPZM Epizyme Inc Cmn Stk 14.64 14.05 14.3 726800 -0.15 -1.04%
EQBK Equity Bncsrs Cm A 30.69 29.66 30.03 20300 -0.06 -0.20%
EQIX Equinix Inc 439.83 433.15 433.65 404700 -4.29 -0.98%
ERI Eldorado Resorts Cmn 20.55 19.95 20 375000 -0.35 -1.72%
ERIC Ericsson ADR 7.23 7.15 7.18 3377400 -0.05 -0.69%
ERIE Erie Indemnity Co 123.38 121.44 123.06 34200 -0.32 -0.26%
ERII Energy Recovery Inc 8.37 8.01 8.25 298600 0.19 2.36%
ESBK Elmira Sav Bk 20.25 19.9 20 2700 0.00 0.00%
ESCA Escalade Inc 13.65 12.85 13.2 34500 -0.20 -1.49%
ESEA Euroseas Ltd 1.31 1.28 1.3 46900 0.00 0.00%
ESES Eco-Stim Energy Cmn 1.39 1.14 1.24 210500 -0.15 -10.79%
ESG Flexshares US ESG Impact Index 57 56.68 56.68 900 -0.32 -0.56%
ESGD Ishares EAFE ESG Select ETF 62.83 62.55 62.64 11600 -0.19 -0.30%
ESGE Ishares EM ESG Select ETF 64.64 64.08 64.18 6400 -0.22 -0.34%
ESGR Enstar Group Limited 195.35 193.7 194.65 27100 0.45 0.23%
ESGU Ishares US ESG Optimized ETF 53.35 53.02 53.02 600 -0.33 -0.62%
ESIO Electro Sci Inds 8.37 8.14 8.15 100000 -0.22 -2.63%
ESLT Elbit Systems Ltd 125.5 124.2 124.42 28800 -0.80 -0.64%
ESND Essendant Inc 15.01 14.56 14.71 398400 0.02 0.14%
ESPR Esperion Theraptc Cmn 44.6 42.03 43.74 1634400 0.74 1.72%
ESRX Express Scripts 65.78 64.58 64.62 3475900 -0.61 -0.94%
ESSA Essa Bancorp Inc 15.18 14.55 14.71 16100 -0.47 -3.10%
ESXB Community Bankers Cmn 8.3 8.15 8.3 105700 0.10 1.22%
ETFC E*Trade Finl Corp 37.53 36.66 37.22 2323700 0.39 1.06%
ETRM Enteromedics Inc 5.28 4.84 5.06 329100 0.05 1.00%
ETSY Etsy Inc 15.27 14.56 14.8 1813400 -0.40 -2.63%
EUFN Ishares Europe Financials ETF 21.61 21.46 21.54 706700 0.04 0.19%
EVAR Lombard Medical Ord 0.56 0.5 0.52 17200 -0.04 -7.14%
EVBG Everbridge Inc 25.72 24.42 25.13 179000 0.21 0.84%
EVEP Ev Energy Partners 0.62 0.59 0.62 192800 0.02 3.33%
EVGBC Eaton Vance Global Inc 99.97 99.97 99.97 25200 0.00 0.00%
EVGN Evogene Ltd Ord 5.24 5.13 5.16 5600 0.03 0.58%
EVK Ever Glory Intl Grp 2.65 2.5 2.65 600 0.05 1.92%
EVLMC Eaton Vance Tabs 5-15 99.94 99.94 99.94 25300 0.00 0.00%
EVLV Evine Live Cl A 1.07 1.03 1.04 64200 0.01 0.97%
EVOK Evoke Pharma Cmn 2.65 2.57 2.59 83800 0.01 0.39%
EVOL Evolving Systems Inc 5.2 5 5.05 5500 -0.15 -2.88%
EWBC East West Bancorp 58.15 56.95 57.25 739600 0.03 0.05%
EWZS Ishares Brazil Smallcap ETF 12.68 12.55 12.56 41800 -0.07 -0.55%
EXA Exa Corporation 14.48 14.05 14.13 60700 -0.23 -1.60%
EXAC Exactech Inc 30.65 30.05 30.1 22200 -0.55 -1.79%
EXAS Exact Sciences Cor 35.34 34.06 34.09 2989500 -0.70 -2.01%
EXEL Exelixis Inc 25.22 23.57 23.59 4642000 -1.31 -5.26%
EXFO Exfo Inc 5.25 5.2 5.25 11800 0.05 0.96%
EXLS Exlservice Holdings 56.33 55.77 55.81 178600 -0.29 -0.52%
EXPD Expeditors Intl 55.97 55.61 55.78 841700 -0.06 -0.11%
EXPE Expedia Inc 152.02 146.5 147.89 1974000 -3.92 -2.58%
EXPO Exponent Inc 57.95 57.2 57.55 106400 0.10 0.17%
EXTR Extreme Networks 10.15 9.82 9.82 1012400 -0.22 -2.19%
EXXI Energy Xxi Gulf Coast Inc 18.81 18.4 18.48 148900 -0.08 -0.43%
EYEG Eyegate Pharma Cmn 1.34 1.3 1.33 97900 0.01 0.76%
EYES Second Sight Cmn 1.38 1.3 1.31 823100 -0.01 -0.76%
EZPW Ezcorp Inc 9.2 9 9.1 236300 -0.10 -1.09%
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