HomeExchange
NASDAQ EOD:2017-08-18
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 78.3 76.875 77.4 111800 0.15 0.19%
LAKE Lakeland Inds Inc 13.75 13.5 13.65 148900 0.15 1.11%
LAMR Lamar Advertis A 64.84 64.16 64.24 709600 -0.36 -0.56%
LANC Lancaster Colony Cor 117.71 113.335 116.47 227600 2.09 1.83%
LAND Gladstone Land Corp 13.71 13.26 13.59 105100 0.12 0.89%
LANDP Gladstone Land Corp 26.13 26 26.03 5100 -0.10 -0.38%
LARK Landmark Bancorp Inc 30.07 29.95 29.95 5600 -0.05 -0.17%
LAUR Laureate Education Inc 14.26 13.9 14.16 1162300 0.16 1.14%
LAWS Lawson Products In 23.35 22.64 23.25 13500 0.35 1.53%
LAYN Layne Christensen 9.67 9.525 9.67 90600 0.08 0.83%
LBAI Lakeland Bancorp Inc 18.35 17.83 18.1 143000 0.25 1.40%
LBIX Leading Brands 1.17 1.06 1.13 27400 -0.03 -2.59%
LBRDA Liberty Broadbd A 100.45 99.01 99.71 54500 0.17 0.17%
LBRDK Liberty Broadbd C 100.73 99.17 100.14 652600 -0.24 -0.24%
LBTYA Liberty Global Ord A 33.5 33.11 33.4 1992100 0.14 0.42%
LBTYK Liberty Global Ord C 32.475 32.115 32.39 2614900 0.10 0.31%
LCA Landcadia Holdings Inc 10.06 10.06 10.06 300 0.00 0.00%
LCAHU Landcadia Holding Un 10.7 10.68 10.7 3000 0.02 0.19%
LCNB Lcnb Corporation 18.6 18.05 18.35 17200 0.30 1.66%
LCUT Lifetime Brands Inc 16.8 16.4 16.8 35900 0.40 2.44%
LDRI Ladderrite 0-5 Year Corporate Bond PS 25.02 25.02 25.02 700 0.00 0.00%
LE Lands' End Inc 13.5 13.05 13.05 126300 -0.10 -0.76%
LECO Lincoln Elec Hldg 86.08 84.41 85.56 323100 0.82 0.97%
LEDS Semileds Corporation 2.31 2.07 2.15 36200 -0.07 -3.15%
LENS Presbia Plc Ord Shs 2.46 2.28 2.46 16100 0.11 4.68%
LEXEA Liberty Expedia Holdings Inc 52.23 50.21 51.93 70500 0.09 0.17%
LFUS Littelfuse Inc 178.05 176.01 176.39 107300 -1.01 -0.57%
LFVN Lifevantage Cp 3.1 2.9 2.99 15000 -0.05 -1.64%
LGCY Legacy Reserves LP 1.24 1.16 1.22 119400 0.01 0.83%
LGCYO Legacy Resrvs Sr B 4.47 4.29 4.46 11500 0.04 0.90%
LGCYP Legacy Resrvs Sr A 4.4 4.26 4.26 700 -0.14 -3.18%
LGIH LGI Homes Inc 46.83 45.51 45.98 376600 -0.32 -0.69%
LGND Ligand Pharm 126.93 125.02 126.26 172800 0.35 0.28%
LHCG LHC Group Inc 65.2 63.5 64.31 97700 0.81 1.28%
LIFE Atyr Pharma Inc 2.75 2.55 2.6 28400 -0.10 -3.70%
LILA Liberty Lilac Cl A 26.35 25.76 26.25 108000 0.24 0.92%
LILAK Liberty Lilac Cl C 26.06 25.51 26.01 437500 0.29 1.13%
LINC Lincoln Educational 3.13 2.83 3.13 50000 0.24 8.30%
LIND Lindblad Expd Hld 10.21 9.91 10.1 74000 0.07 0.70%
LINDW Lindblad Expd WT 1.85 1.85 1.85 1700 0.00 0.00%
LINU Liniu Technology Group 0.269 0.22 0.225 1477700 0.01 2.27%
LION Fidelity Southern Cp 21.42 20.96 21.21 119900 0.20 0.95%
LITE Lumentum Hld 53.34 51 52 1871200 0.85 1.66%
LIVE Live Ventures 10.6 9.85 9.88 12200 -0.19 -1.89%
LIVN Livanova Plc Or Sh 61.4 60.22 60.86 213300 0.06 0.10%
LJPC La Jolla Pharma 29.03 28.33 28.54 290800 -0.23 -0.80%
LKFN Lakeland Finl Corp 44.1 43.19 43.95 78700 0.69 1.60%
LKQ LKQ Corp 34.53 33.82 34.05 1364400 -0.01 -0.03%
LLIT Lianluo Smart Ltd 1.41 1.41 1.41 7500 0.00 0.00%
LLNW Limelight Networks 3.64 3.51 3.59 266100 0.06 1.70%
LMAT Lemaitre Vascular 34.05 33.38 33.96 224200 0.02 0.06%
LMB Limbach Holdings Inc 13.44 13 13.05 15300 -0.26 -1.95%
LMBS Low Duration Opportunities ETF FT 52.18 52.12 52.15 73800 -0.01 -0.02%
LMFA Lm Funding 3.75 3.61 3.61 1200 -0.14 -3.73%
LMFAW Lm Funding WT 0.12 0.12 0.12 5400 0.00 0.00%
LMNR Limoneira Co 21.53 20.38 21.13 35300 0.51 2.47%
LMNX Luminex Corporation 19.18 18.87 18.95 138200 0.08 0.42%
LMOS Lumos Networks Corp 17.875 17.86 17.86 139900 -0.01 -0.06%
LMRK Landmark Cmn Units 16.7 16.355 16.5 33600 -0.10 -0.60%
LMRKO Landmark Infrastructure Partners LP 25.02 24.95 25.02 14600 0.05 0.20%
LMRKP Landmark Inf Prf 25.35 25 25.03 10100 -0.17 -0.67%
LNCE Snyders-Lance Inc 37.37 36.53 37.08 470300 0.41 1.12%
LNDC Landec Cp 13.1 12.8 13.1 81300 0.10 0.77%
LNGR G-X Longevity Thematic Et 18.52 18.39 18.52 1600 0.13 0.71%
LNTH Lantheus Holdings 15.975 15.35 15.85 615600 -0.10 -0.63%
LOAN Manhattan Bridge 5.8 5.71 5.8 11400 0.00 0.00%
LOB Live Oak Bancsh 23.1 21.75 21.8 357200 -0.90 -3.96%
LOCO El Pollo Loco 11.8 11.3 11.55 499500 -0.20 -1.70%
LOGI Logitech Int Sa 34.7 34.35 34.36 302200 -0.22 -0.64%
LOGM Logmein Inc 114.95 113.05 113.5 296400 0.20 0.18%
LONE Lonestar Resources US Inc 2.99 2.88 2.98 49200 -0.01 -0.33%
LOPE Grand Canyon Educati 80.74 78.9 80.01 410000 1.08 1.37%
LORL Loral Space Comm 44.25 43 43.55 55400 -0.45 -1.02%
LOXO Loxo Oncology CS 72.46 70.835 72.1 171500 1.20 1.69%
LPCN Lipocine Inc 4.12 4.03 4.1 60700 0.04 0.99%
LPLA Lpl Financial Hld 46.51 45.6 46.07 977300 0.20 0.44%
LPNT Lifepoint Health 57.75 55.2 57.45 436000 0.60 1.06%
LPSN Liveperson Inc 13.05 12.7 12.95 325700 0.25 1.97%
LPTH Lightpath Tech Inc 2.54 2.48 2.54 57600 0.01 0.40%
LPTX Leap Therapeutics Inc 6.14 5.77 5.99 12400 -0.02 -0.33%
LQDT Liquidity Services 5.9 5.8 5.85 92800 0.00 0.00%
LRAD Lrad Corporation 1.6 1.55 1.6 20200 0.01 0.63%
LRCX Lam Research Corp 161.87 158.35 160.49 1924700 0.29 0.18%
LSBK Lake Shore Bancorp 15.7 15.7 15.7 200 0.00 0.00%
LSCC Lattice Semicond 5.94 5.73 5.82 587600 -0.07 -1.19%
LSTR Landstar System 82.2 80 81.55 813500 0.40 0.49%
LSXMA Liberty Srs XM CS A 42.85 42.03 42.08 398700 -0.11 -0.26%
LSXMK Liberty Srs XM CS C 42.7 41.97 42.03 483600 -0.02 -0.05%
LTBR Lightbridge Corp 1.05 1 1.02 19600 -0.03 -2.86%
LTEA Long Island Iced Tea Corp 4.22 4 4.14 62100 -0.03 -0.72%
LTRPA Liberty Tripadv A 11.875 11.5 11.75 447400 0.20 1.73%
LTRX Lantronix Inc 2.22 2 2.03 39700 -0.01 -0.49%
LTXB Legacytexas Fnl 35.955 35.08 35.85 196600 0.67 1.90%
LULU Lululemon Athletica 58.92 57.61 58.13 1684800 -0.31 -0.53%
LUNA Luna Innovations Inc 1.5 1.45 1.49 91900 0.04 2.76%
LVHD Legg Low Vol Hi Div ETF 30.06 29.82 29.85 61400 -0.21 -0.70%
LVNTA Liberty Vntrs Srs A 60.05 59.2 59.7 271500 -0.01 -0.02%
LWAY Lifeway Foods Inc 9.27 9.13 9.22 9000 -0.01 -0.11%
LXRX Lexicon Pharmaceutcl 14.29 13.89 14 555600 -0.26 -1.82%
LYTS L S I Industries I 6.09 5.77 5.98 119000 0.21 3.64%
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