HomeExchange
NASDAQ EOD:2017-03-23
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
LABL Multi Color Cp 70.53 69.7 70.05 69600 0.00 0.00%
LAKE Lakeland Inds Inc 10.05 9.95 10.04 1000 0.04 0.40%
LAMR Lamar Advertis A 77.12 75.56 76.69 643500 0.66 0.87%
LANC Lancaster Colony Cor 130.64 128.78 129.29 49900 -0.31 -0.24%
LAND Gladstone Land Corp 11.31 10.94 11.26 37900 0.32 2.93%
LANDP Gladstone Land Corp 26.06 26.06 26.06 300 0.00 0.00%
LARK Landmark Bancorp Inc 29.75 29.34 29.75 1100 0.00 0.00%
LAUR Laureate Education Inc 13.81 13.38 13.65 810800 -0.07 -0.51%
LAWS Lawson Products In 23.45 21.75 22.75 30100 1.00 4.60%
LAYN Layne Christensen 7.96 7.7 7.85 100000 0.15 1.95%
LBAI Lakeland Bancorp Inc 18.9 18.45 18.75 154600 0.30 1.63%
LBIO Lion Biotechnologies 7.57 7.1 7.4 172100 0.25 3.50%
LBIX Leading Brands 1.87 1.69 1.8 7500 -0.06 -3.23%
LBRDA Liberty Broadbd A Cmn 84.78 83.38 84.09 88100 0.71 0.85%
LBRDK Liberty Broadbd C Cmn 85.95 84.46 85.2 355500 0.59 0.70%
LBTYA Liberty Global Ord A 35.79 34.74 35.15 3035200 0.13 0.37%
LBTYK Liberty Global Ord C 34.9 34.09 34.47 2804900 0.28 0.82%
LCA Landcadia Holdings Inc 10 9.95 9.95 12700 0.00 0.00%
LCAHU Landcadia Holding Un 10.7 10.7 10.7 200 0.00 0.00%
LCAHW Landcadia Holdings Inc. Warrant 0.72 0.72 0.72 500 0.00 0.00%
LCNB Lcnb Corporation 22.6 22.05 22.2 54600 0.15 0.68%
LCUT Lifetime Brands Inc 19.95 19.5 19.6 147200 -0.25 -1.26%
LDRI PS Ladderrite 0-5 Year Corporate Bond 24.93 24.89 24.93 700 0.04 0.16%
LE Lands' End Inc Cmn 19.8 19 19.4 58000 0.35 1.84%
LECO Lincoln Elec Hldg 86.28 84.8 85.47 590200 0.25 0.29%
LEDS Semileds Corporation 3.2 2.94 3.04 18900 0.06 2.01%
LENS Presbia Plc Ord Shs 3.21 3.15 3.17 39100 -0.04 -1.25%
LEXEA Liberty Expedia Holdings Inc 47.2 45.42 45.58 293500 -0.16 -0.35%
LFUS Littelfuse Inc 159.41 155.6 156.99 115900 -0.94 -0.60%
LFVN Lifevantage Cp Cmn 5.03 4.72 4.8 50800 -0.05 -1.03%
LGCY Legacy Reserves LP 1.94 1.83 1.87 173300 0.04 2.19%
LGCYO Legacy Resrvs Sr B 8.75 7.65 8.18 67600 0.23 2.89%
LGCYP Legacy Resrvs Sr A 8.32 7.81 8.32 9200 0.39 4.92%
LGIH LGI Homes Inc 32.2 30.83 31.79 143000 0.14 0.44%
LGND Ligand Pharm Cmn 104.91 103.13 103.79 246800 -0.05 -0.05%
LHCG LHC Group Inc 50.88 50.07 50.62 68400 0.41 0.82%
LIFE Atyr Pharma Inc Cmn 3.5 3.4 3.5 34400 0.00 0.00%
LILA Liberty Lilac Cl A 21.72 21.37 21.51 463900 -0.16 -0.74%
LILAK Liberty Lilac Cl C 22.55 22.14 22.37 843100 -0.13 -0.58%
LINC Lincoln Educational 2.9 2.65 2.85 169000 0.04 1.42%
LIND Lindblad Expd Hld Cmn 9 8.73 8.99 54600 0.24 2.74%
LINK Interlink Elctrnc Cmn 9.02 9.02 9.02 100 0.00 0.00%
LION Fidelity Southern Cp 21.22 20.61 20.86 177100 0.25 1.21%
LITE Lumentum Hld Cmn 52.5 51.1 51.5 1840600 -1.00 -1.90%
LIVE Live Ventures Cmn 14.5 14.06 14.48 14100 -0.02 -0.14%
LIVN Livanova Plc Or Sh 49.62 48.78 49.23 266100 0.40 0.82%
LJPC La Jolla Pharma 36.88 34.65 35.02 3756500 0.20 0.57%
LKFN Lakeland Finl Corp 42.69 41.56 42.14 51100 0.36 0.86%
LKOR Flxshrs Crsc Lg Corp 50.4 50.26 50.26 300 -0.14 -0.28%
LKQ LKQ Corp 29.81 29.5 29.54 2159900 -0.16 -0.54%
LLEX Lilis Energy Inc 4.46 3.82 3.98 87300 -0.23 -5.46%
LLIT Lianluo Smart Ltd 1.49 1.49 1.49 1600 0.00 0.00%
LLNW Limelight Networks 2.5 2.42 2.44 93300 0.00 0.00%
LMAT Lemaitre Vascular 24.17 23.92 24.11 65300 0.11 0.46%
LMB Limbach Holdings Inc 14.08 13.9 14.01 3000 0.11 0.79%
LMBS First TR Low Opp ETF 52.13 52.04 52.06 136400 -0.07 -0.13%
LMIA LMI Aerospace Inc 13.82 13.76 13.78 23000 -0.02 -0.14%
LMNR Limoneira Co 19.38 18.7 19.17 30100 0.47 2.51%
LMNX Luminex Corporation 18.17 17.81 18.04 112200 0.09 0.50%
LMOS Lumos Networks Corp 17.66 17.64 17.64 101200 0.00 0.00%
LMRK Landmark Cmn Units 14.97 14.75 14.85 42700 0.00 0.00%
LMRKO Landmark Infrastructure Partners LP 25.19 24.96 25.19 6200 0.23 0.92%
LMRKP Landmark Inf Prf 25.36 25.36 25.36 200 0.00 0.00%
LNCE Snyders-Lance Inc 40.69 39.83 39.98 409300 0.02 0.05%
LNDC Landec Cp 11.98 11.45 11.95 54800 0.40 3.46%
LNTH Lantheus Holdings Cmn 12.15 11.5 11.9 421000 0.05 0.42%
LOAN Manhattan Bridge 6 5.85 6 8600 0.12 2.04%
LOB Live Oak Bancsh Cmn 21.08 20.45 20.7 46100 0.15 0.73%
LOCO El Pollo Loco Cmn 11.73 11.5 11.6 285600 0.10 0.87%
LOGI Logitech Int Sa 31.59 31.27 31.47 194300 0.10 0.32%
LOGM Logmein Inc 95.6 93.64 95.1 643900 0.60 0.63%
LONE Lonestar Resources US Inc 5.6 5.25 5.6 14700 0.27 5.07%
LOPE Grand Canyon Educati 69.54 68.52 69.09 294300 0.53 0.77%
LORL Loral Space Comm 39.45 38.76 39.15 31900 0.15 0.38%
LOXO Loxo Oncology CS 45.28 43.55 44.59 174200 0.12 0.27%
LPCN Lipocine Inc Cmn 4.38 4.08 4.18 104000 -0.01 -0.24%
LPLA Lpl Financial Hld Cmn 40.03 39.11 39.39 507300 0.20 0.51%
LPNT Lifepoint Health Cmn 60.5 59.6 59.95 361400 0.05 0.08%
LPSN Liveperson Inc 6.65 6.5 6.6 356200 0.05 0.76%
LPTH Lightpath Tech Inc 2.32 2.25 2.3 155000 0.03 1.32%
LPTX Leap Therapeutics Inc 8.37 7.31 8.01 30400 0.56 7.52%
LQDT Liquidity Services 7.78 7.5 7.65 63100 0.15 2.00%
LRAD Lrad Corporation 1.53 1.5 1.52 13800 0.01 0.66%
LRCX Lam Research Corp 126.28 124.82 125.35 1162100 0.10 0.08%
LSCC Lattice Semicond 7.12 7.01 7.04 525900 -0.08 -1.12%
LSTR Landstar System 84.7 83.2 83.7 178400 0.25 0.30%
LSXMA Liberty Srs XM CS A 39 37.98 38.78 353400 0.56 1.47%
LSXMK Liberty Srs XM CS C 38.89 37.8 38.67 694100 0.87 2.30%
LTBR Lightbridge Corp 1.01 0.95 0.98 64400 -0.02 -2.00%
LTEA Long Island Iced Tea Corp 3.86 3.81 3.84 5600 -0.02 -0.52%
LTRPA Liberty Tripadv A Cmn 13.85 13.05 13.8 885500 0.50 3.76%
LTRPB Liberty Tripadv B Cmn 13.8 13.65 13.7 10300 -0.05 -0.36%
LTRX Lantronix Inc 2.88 2.77 2.81 89500 0.00 0.00%
LTXB Legacytexas Fnl Cmn 39.44 37.95 38.82 172600 0.46 1.20%
LULU Lululemon Athletica 63.78 62.49 63.08 1807800 -0.11 -0.17%
LUNA Luna Innovations Inc 1.71 1.67 1.7 6800 0.03 1.80%
LVHD Legg Mason Lv HD ETF 30.05 29.83 29.85 19600 -0.07 -0.23%
LVNTA Liberty Vntrs Srs A 43.36 42.3 43.29 253600 0.70 1.64%
LWAY Lifeway Foods Inc 11.18 10.76 11 6700 0.20 1.85%
LXRX Lexicon Pharmaceutcl 14.51 14.13 14.22 518000 -0.03 -0.21%
LYTS L S I Industries I 9.79 9.53 9.62 18100 0.06 0.63%
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