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
LABL Multi Color Cp 77.3 76.2 76.8 51400 -0.50 -0.65%
LAKE Lakeland Inds Inc 10.8 10.55 10.65 2700 -0.15 -1.39%
LAMR Lamar Advertis A 72.78 71.85 72.07 584900 -0.71 -0.98%
LANC Lancaster Colony Cor 126.7 122.72 125.9 279500 3.18 2.59%
LAND Gladstone Land Corp 11.32 11.11 11.13 23600 -0.19 -1.68%
LANDP Gladstone Land Corp 25.71 25.71 25.71 800 0.00 0.00%
LARK Landmark Bancorp Inc 30.75 30.4 30.75 700 0.35 1.15%
LAUR Laureate Education Inc 14.11 13.75 13.81 444100 -0.23 -1.64%
LAWS Lawson Products In 23.5 22.75 22.75 12600 -0.60 -2.57%
LAYN Layne Christensen 8.28 7.95 7.97 71600 -0.28 -3.39%
LBAI Lakeland Bancorp Inc 20.25 19.12 19.45 181300 -0.75 -3.71%
LBIO Lion Biotechnologies 7.05 6.75 6.85 185500 -0.20 -2.84%
LBIX Leading Brands 2.24 2.05 2.09 20400 -0.03 -1.42%
LBRDA Liberty Broadbd A Cmn 90.18 89.3 89.93 164400 -0.18 -0.20%
LBRDK Liberty Broadbd C Cmn 92 90.47 91.16 380000 -0.84 -0.91%
LBTYA Liberty Global Ord A 35.95 35.33 35.42 1694200 -0.49 -1.36%
LBTYK Liberty Global Ord C 35.22 34.53 34.61 2376400 -0.50 -1.42%
LCA Landcadia Holdings Inc 9.98 9.92 9.98 500200 0.01 0.10%
LCAHW Landcadia Holdings Inc. Warrant 0.71 0.7 0.7 500 -0.01 -1.41%
LCNB Lcnb Corporation 22.35 22.1 22.15 5500 0.05 0.23%
LCUT Lifetime Brands Inc 20.25 19.05 19.2 41400 -0.95 -4.71%
LDRI PS Ladderrite 0-5 Year Corporate Bond 24.91 24.91 24.91 67379 0.00 0.00%
LE Lands' End Inc Cmn 23.75 22.75 23.6 178500 0.70 3.06%
LECO Lincoln Elec Hldg 90.57 88.74 89.03 625500 -1.54 -1.70%
LEDS Semileds Corporation 3.2 2.92 3.02 105100 0.10 3.42%
LENS Presbia Plc Ord Shs 2.73 2.65 2.65 9800 -0.08 -2.93%
LEXEA Liberty Expedia Holdings Inc 48.68 47.37 48.31 239500 -0.37 -0.76%
LFUS Littelfuse Inc 159 153.11 154.15 135600 -4.85 -3.05%
LFVN Lifevantage Cp Cmn 5.13 4.88 4.96 80900 -0.09 -1.78%
LGCY Legacy Reserves LP 2.1 2.04 2.08 149900 0.00 0.00%
LGCYO Legacy Resrvs Sr B 8.92 7.71 8.72 93300 0.92 11.79%
LGCYP Legacy Resrvs Sr A 8.27 7.95 8.27 9800 0.32 4.03%
LGIH LGI Homes Inc 32.14 31.35 31.83 281700 -0.31 -0.96%
LGND Ligand Pharm Cmn 111.9 110.45 111.17 145000 -0.02 -0.02%
LHCG LHC Group Inc 54.85 53.98 54.1 73100 -0.43 -0.79%
LIFE Atyr Pharma Inc Cmn 3.5 3.25 3.3 35900 -0.20 -5.71%
LILA Liberty Lilac Cl A 21.7 21.4 21.47 313200 -0.17 -0.79%
LILAK Liberty Lilac Cl C 22.14 21.8 21.84 975900 -0.30 -1.36%
LINC Lincoln Educational 2.9 2.81 2.88 5700 0.01 0.35%
LIND Lindblad Expd Hld Cmn 9.52 9.26 9.5 100600 0.00 0.00%
LINDW Lindblad Expd Wt 2.1 1.87 2.1 28600 0.09 4.48%
LINK Interlink Elctrnc Cmn 8.1 8.08 8.1 1700 0.02 0.25%
LION Fidelity Southern Cp 22.9 22.3 22.52 111200 -0.38 -1.66%
LITE Lumentum Hld Cmn 44.25 42.25 42.75 2402700 -1.15 -2.62%
LIVE Live Ventures Cmn 15.89 15.5 15.51 6800 -0.01 -0.06%
LIVN Livanova Plc Or Sh 53.04 52.14 52.7 217700 0.09 0.17%
LJPC La Jolla Pharma 29.68 27.72 29 619700 1.28 4.62%
LKFN Lakeland Finl Corp 47.05 45.62 45.66 71100 -1.33 -2.83%
LKOR Flxshrs Crsc Lg Corp 51.52 51.52 51.52 1000 0.00 0.00%
LKQ LKQ Corp 31.78 31.11 31.24 3272400 -0.07 -0.22%
LLEX Lilis Energy Inc 4.7 4.26 4.46 390400 -0.24 -5.11%
LLIT Lianluo Smart Ltd 1.55 1.51 1.55 4800 0.04 2.65%
LLNW Limelight Networks 3.24 3.13 3.14 937400 -0.10 -3.09%
LMAT Lemaitre Vascular 31.9 29.55 29.75 190600 -2.13 -6.68%
LMB Limbach Holdings Inc 12.98 12.5 12.65 7200 0.04 0.32%
LMBS First TR Low Opp ETF 52.11 52.02 52.11 75600 0.07 0.13%
LMFA Lm Funding Cmn 4.24 4.17 4.24 1600 0.00 0.00%
LMIA LMI Aerospace Inc 13.9 13.86 13.87 17300 0.01 0.07%
LMNR Limoneira Co 21.04 20.42 20.68 28600 0.09 0.44%
LMNX Luminex Corporation 19.04 18.71 18.83 169800 -0.10 -0.53%
LMOS Lumos Networks Corp 17.91 17.87 17.91 124500 0.01 0.06%
LMRK Landmark Cmn Units 15.75 15.5 15.6 24800 -0.15 -0.95%
LMRKO Landmark Infrastructure Partners LP 25.5 25.11 25.5 13100 0.35 1.39%
LNCE Snyders-Lance Inc 35.5 34.9 35.26 1023000 -0.18 -0.51%
LNDC Landec Cp 14 13.6 13.75 88900 -0.18 -1.29%
LNGR Glbl X Lngvty Th Ett 17.62 17.52 17.62 400 0.10 0.57%
LNTH Lantheus Holdings Cmn 13.2 12.7 13 503600 0.10 0.78%
LOAN Manhattan Bridge 5.35 5.15 5.2 23600 0.00 0.00%
LOB Live Oak Bancsh Cmn 24.75 24.05 24.15 174300 -0.30 -1.23%
LOCO El Pollo Loco Cmn 12.85 12.35 12.55 288900 -0.20 -1.57%
LOGI Logitech Int Sa 33.54 32.96 33.18 740900 -0.01 -0.03%
LOGM Logmein Inc 113.72 112.2 113 761700 -0.40 -0.35%
LONE Lonestar Resources US Inc 4.88 4.63 4.83 20100 0.06 1.26%
LOPE Grand Canyon Educati 75.95 74.77 75.16 257500 0.02 0.03%
LORL Loral Space Comm 39.1 38.25 38.35 35600 -0.55 -1.41%
LOXO Loxo Oncology CS 49.72 45.61 46.06 265600 -3.15 -6.40%
LPCN Lipocine Inc Cmn 4.4 4.03 4.24 294700 0.10 2.42%
LPLA Lpl Financial Hld Cmn 43.64 41.76 42.04 2829600 -0.99 -2.30%
LPNT Lifepoint Health Cmn 64.6 60.9 62.15 508000 0.05 0.08%
LPSN Liveperson Inc 7.2 7 7.05 116400 -0.15 -2.08%
LPTH Lightpath Tech Inc 2.79 2.67 2.7 159000 -0.08 -2.88%
LPTX Leap Therapeutics Inc 7.11 6.85 7.09 7800 0.24 3.50%
LQDT Liquidity Services 8 7.75 7.8 68600 -0.10 -1.27%
LRAD Lrad Corporation 1.63 1.51 1.59 28300 0.06 3.92%
LRCX Lam Research Corp 147.16 144.54 144.85 2059700 -1.65 -1.13%
LSBK Lake Shore Bancorp 15.84 15.79 15.79 400 -0.05 -0.32%
LSCC Lattice Semicond 6.9 6.78 6.86 484300 0.01 0.15%
LSTR Landstar System 86.8 85.15 85.45 301300 -1.30 -1.50%
LSXMA Liberty Srs XM CS A 38.56 37.9 38.1 575800 -0.45 -1.17%
LSXMK Liberty Srs XM CS C 38.54 37.77 37.99 681600 -0.54 -1.40%
LTBR Lightbridge Corp 1.48 1.33 1.46 363700 0.13 9.77%
LTEA Long Island Iced Tea Corp 5.15 4.79 5.14 62600 0.17 3.42%
LTRPA Liberty Tripadv A Cmn 14.8 14.27 14.7 609900 -0.10 -0.68%
LTRX Lantronix Inc 3.42 2.73 2.8 530300 -0.60 -17.65%
LTXB Legacytexas Fnl Cmn 38.22 37.6 37.81 437400 -0.19 -0.50%
LULU Lululemon Athletica 52.88 51.48 52 4233300 -0.81 -1.53%
LUNA Luna Innovations Inc 1.55 1.51 1.54 10100 0.02 1.32%
LVHD Legg Mason Lv HD ETF 30.11 29.85 29.91 50100 -0.20 -0.66%
LVNTA Liberty Vntrs Srs A 54.52 53.37 53.85 609400 -0.51 -0.94%
LVNTB Liberty Vntrs Srs B 55.52 55.52 55.52 100 0.00 0.00%
LWAY Lifeway Foods Inc 9.77 9.53 9.6 5600 -0.17 -1.74%
LXRX Lexicon Pharmaceutcl 15.74 15.46 15.61 499400 -0.07 -0.45%
LYTS L S I Industries I 9.29 8.9 9.07 239100 -0.17 -1.84%
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