HomeExchange
NASDAQ EOD:2017-10-19
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 113.08 111.12 113.07 3183200 1.07 0.96%
EACQU Easterly Acq Units 10.75 10.75 10.75 2000 0.00 0.00%
EAGL Double Eagle A Ords 10.05 10 10.05 50000 0.03 0.30%
EAGLW Double Eagle Warrant 0.69 0.66 0.68 671700 -0.01 -1.45%
EARS Auris Medical 0.84 0.76 0.8 365300 0.01 1.27%
EBAY Ebay Inc 37.49 36.19 37.29 29099300 0.81 2.22%
EBAYL Ebay Inc 6.0% NTS 27 26.89 26.95 31800 0.06 0.22%
EBIO Eleven Bio Inc 1.33 1.26 1.29 108900 -0.01 -0.77%
EBIX Ebix Inc 66.35 65.35 66.25 71300 0.45 0.68%
EBMT Eagle Bancorp [Mt] 19.75 18.85 19.4 2500 0.55 2.92%
EBSB Meridian Bncp 19.35 19.1 19.3 82300 0.20 1.05%
EBTC Enterprise Bancorp I 37.07 36.24 36.91 4000 0.67 1.85%
ECHO Echo Global Logistic 19.3 18.7 19.25 361300 0.35 1.85%
ECOL US Ecology Inc 53.7 52.925 53.65 50600 0.40 0.75%
ECPG Encore Capital Grp 46.1 45.2 45.8 251100 0.25 0.55%
ECYT Endocyte Inc 5.05 4.65 4.97 1496000 0.29 6.20%
EDAP Edap Tms Sa ADR 3.17 3.11 3.12 34400 0.01 0.32%
EDBI Legg EM Div Core ETF 32.84 32.6 32.8 8700 -0.04 -0.12%
EDGE Edge Therapeut Cm S 10.38 9.865 10.26 54300 0.23 2.29%
EDGW Edgewater Tech Inc 6.53 6.43 6.53 1900 0.10 1.56%
EDIT Editas Medicine 24 22.87 23.95 855700 0.70 3.01%
EDUC Educational Dev Cp 11.5 10.65 11.05 14700 -0.05 -0.45%
EEFT Euronet Worldwide 97.12 95.51 96.78 373400 0.05 0.05%
EEI Ecology Environment 11.85 11.7 11.845 13100 0.04 0.38%
EEMA Ishares EM Asia ETF 72.48 71.54 72 19200 -0.48 -0.66%
EFAS G-X MSCI Superdividend EAFE ETF 18.44 18.44 18.44 200 0.00 0.00%
EFII Elec Imaging Inc 42.8 41.8 42.77 202000 0.24 0.56%
EFOI Energy Focus 2.41 2.15 2.18 26800 -0.09 -3.96%
EFSC Enterprises Finl Svc 43.2 42.5 43.05 43200 0.35 0.82%
EGAN Egain Corp 3.2 2.85 3.15 118000 0.20 6.78%
EGBN Eagle Bancorp Inc 67.6 66.6 67.5 170100 0.00 0.00%
EGHT 8X8 Inc 13.2 12.15 12.25 2222700 -0.85 -6.49%
EGLE Eagle Bulk Ship New 4.64 4.48 4.6 165100 0.01 0.22%
EGLT Egalet Corp 1.08 1.02 1.05 399600 -0.02 -1.87%
EGOV Nic Inc 17.65 17.1 17.35 239900 -0.30 -1.70%
EGRX Eagle Pharmaceutical 51.75 49.14 50.53 461700 0.88 1.77%
EHTH Ehealth Inc 23.93 22.63 23.35 85700 -0.58 -2.42%
EIGI Endurance Int Grp 8.2 8 8.2 572800 0.10 1.23%
EIGR Eiger Biopharma 12.95 11.95 12.25 151500 0.30 2.51%
EKSO Ekso Bionics Holdings Inc 1.15 1.09 1.13 257900 0.01 0.89%
ELECU Electrum Special Uts 10.56 10.56 10.56 100 0.00 0.00%
ELECW Electrum Special WT 0.38 0.38 0.38 100 0.00 0.00%
ELGX Endologix Inc 5.13 4.94 5.02 672100 -0.03 -0.59%
ELON Echelon Corp 5 4.86 4.86 2900 -0.07 -1.42%
ELSE Electro Sensors In 3.74 3.49 3.66 5900 0.10 2.81%
ELTK E L T E K Ltd 0.64 0.62 0.64 22700 0.01 1.59%
EMB USD Emrg Mkts Bond Ishares 116.57 116.23 116.42 1315300 -0.03 -0.03%
EMCB Wisdomtree EM Corp Bond Fund 73.77 73.02 73.29 2800 -0.48 -0.65%
EMCF Emclaire Finl Cor 28.6 28.6 28.6 100 0.00 0.00%
EMCG Wisdomtree EM Consumer Growth 25.73 25.66 25.73 1600 0.07 0.27%
EMCI E M C Insurance Gp 29.21 28.7 29.15 10600 0.34 1.18%
EMIF Ishares EM Infrastructure ETF 34.23 34.06 34.23 1900 0.12 0.35%
EMITF Elbit Imaging Ord 2.695 2.57 2.68 11000 0.11 4.28%
EMKR Emcore Corp 8.5 8.15 8.4 272400 -0.05 -0.59%
EML Eastern Co 30 29.15 29.7 5800 -0.05 -0.17%
EMMS Emmis Commun Cl A 3.675 3.54 3.55 16400 0.00 0.00%
EMXC Ishares Inc. Ishares MSCI Emerging Markets Ex C 52.53 52.44 52.53 500 0.09 0.17%
ENDP Endo Int'l Plc 7.93 7.5 7.88 6311000 0.29 3.82%
ENFC Entegra Financ Cm ST 26.5 26 26.4 12100 0.35 1.34%
ENG Englobal Corp 1.17 1.12 1.16 14000 0.02 1.75%
ENPH Enphase Energy Inc 1.29 1.24 1.29 383700 0.01 0.78%
ENSG The Ensign Group In 22.87 22.34 22.81 99600 0.38 1.69%
ENT Global Eagle Entrtn 3.32 3.2 3.21 145400 -0.09 -2.73%
ENTA Enanta Pharmaceutica 47.47 46.21 47.4 140800 0.40 0.85%
ENTG Entegris Inc 30.3 29.6 30.2 574500 0.00 0.00%
ENTL Entellus Medical 18.91 18.23 18.74 79500 0.09 0.48%
ENZL New Zealand Index MSCI Ishares 46.73 46.22 46.56 38000 -0.17 -0.36%
ENZY Enzymotec Ltd 11.25 10.55 11.2 13700 0.05 0.45%
EPAY Bottomline Tech In 33.19 32.41 32.83 330200 0.08 0.24%
EPIX Essa Pharma 0.3 0.27 0.28 69300 0.00 0.00%
EPZM Epizyme Inc 17.4 16.6 17.05 431200 -0.25 -1.45%
EQBK Equity Bncsrs Cm A 35.85 35.33 35.37 39600 0.02 0.06%
EQIX Equinix Inc 472.41 469.46 470.55 370600 -0.15 -0.03%
EQRR Proshares Trust Proshares Equities For Rising Ra 42.32 41.58 42.32 8600 0.72 1.73%
ERI Eldorado Resorts 26.05 25.65 25.8 540100 -0.25 -0.96%
ERIC Ericsson ADR 5.97 5.88 5.9 10440100 -0.01 -0.17%
ERIE Erie Indemnity Co 123.86 122.76 123.5 15400 0.61 0.50%
ERII Energy Recovery Inc 8.48 8.17 8.32 406700 -0.11 -1.30%
ESBK Elmira Sav Bk 20.8 20.4 20.8 3500 0.40 1.96%
ESCA Escalade Inc 13.75 13.7 13.7 2300 -0.05 -0.36%
ESDI Eastside Distilling Inc 4.09 3.8 4 37000 0.20 5.26%
ESDIW Eastside Distilling Inc. 0.5 0.4 0.45 1800 0.01 2.27%
ESEA Euroseas Ltd 1.83 1.76 1.81 24200 0.01 0.56%
ESES Eco-Stim Energy 1.44 1.36 1.37 32900 -0.04 -2.84%
ESG Flexshares US ESG Impact Index 59.83 59.78 59.83 3100 0.05 0.08%
ESGD Ishares EAFE ESG Select ETF 67.121 67.04 67.105 8500 0.06 0.10%
ESGE Ishares EM ESG Select ETF 71.29 71.09 71.24 10600 -0.05 -0.07%
ESGG Flexshares Global ESG Impact Index 91.54 91.28 91.54 30800 0.25 0.27%
ESGR Enstar Group Ltd 232.35 229.4 232.3 14200 2.45 1.07%
ESGU Ishares US ESG Optimized ETF 56.08 55.94 56.07 700 0.09 0.16%
ESIO Electro Sci Inds 15.45 14.56 14.97 377100 -0.41 -2.67%
ESLT Elbit Systems Ltd 151.21 149.78 150.1 35600 -0.90 -0.60%
ESND Essendant Inc 13.17 12.91 13.06 102700 -0.01 -0.08%
ESPR Esperion Theraptc 49.49 46.12 47.63 727100 -0.45 -0.94%
ESQ Esquire Financial Holdings Inc 15.99 15.26 15.99 3500 0.73 4.78%
ESRX Express Scripts 58.92 57.61 58.75 3797000 1.03 1.78%
ESSA Essa Bancorp Inc 15.81 15.6 15.68 2000 -0.13 -0.82%
ESXB Community Bankers 9.2 9 9.1 19600 0.00 0.00%
ETFC E*Trade Finl Corp 43.86 43.28 43.69 2891900 0.04 0.09%
ETRM Enteromedics Inc 2.03 1.91 1.98 774900 -0.02 -1.00%
ETSY Etsy Inc 16.39 15.93 16.19 1066400 -0.16 -0.98%
EUFN Ishares Europe Financials ETF 23.29 23.2 23.29 891300 0.08 0.34%
EVAR Lombard Medical Ord 0.433 0.41 0.415 54700 -0.01 -1.19%
EVBG Everbridge Inc 26.93 26.26 26.66 67900 -0.27 -1.00%
EVEP Ev Energy Partners 0.6 0.5 0.57 341100 0.05 9.62%
EVGBC Eaton Vance Global Inc 100 99.98 99.98 25000 -0.02 -0.02%
EVGN Evogene Ltd Ord 4.42 4.35 4.4 21100 0.00 0.00%
EVK Ever Glory Intl Grp 2.3 2.2 2.3 3900 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 1.18 1.12 1.15 287100 0.01 0.88%
EVOK Evoke Pharma 3.67 3.35 3.37 205900 -0.24 -6.65%
EVOL Evolving Systems Inc 4.8 4.65 4.65 15800 -0.09 -1.90%
EVSTC Eaton Vance Stock Nextshares 100.02 100.02 100.02 25000 0.00 0.00%
EWBC East West Bancorp 59.79 57.07 59.47 2440900 2.16 3.77%
EWZS Ishares Brazil Smallcap ETF 17.4 17.1 17.4 173700 0.24 1.40%
EXA Exa Corp 24.24 24.21 24.22 123100 0.01 0.04%
EXAC Exactech Inc 32.2 31.8 31.9 15700 -0.25 -0.78%
EXAS Exact Sciences Cor 47.55 46.48 47.53 1798100 0.69 1.47%
EXEL Exelixis Inc 28.075 26.81 27.46 3788300 0.06 0.22%
EXFO Exfo Inc 4.1 4 4.05 33100 0.05 1.25%
EXLS Exlservice Holdings 60.92 60.16 60.9 82600 0.29 0.48%
EXPD Expeditors Intl 58.97 58.325 58.91 715000 0.36 0.61%
EXPE Expedia Inc 153.46 149.36 153.4 1567700 1.93 1.27%
EXPO Exponent Inc 77.15 71 72.05 265500 -4.05 -5.32%
EXTR Extreme Networks 11.5 11.14 11.32 1602700 -0.04 -0.35%
EXXI Energy Xxi Gulf Coast Inc 8.95 8.53 8.66 87700 0.07 0.81%
EYEG Eyegate Pharma 1.11 1.04 1.11 63900 0.01 0.91%
EYES Second Sight 1.17 1.11 1.14 312400 -0.03 -2.56%
EZPW Ezcorp Inc 10 9.7 9.8 311300 -0.10 -1.01%
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