HomeExchange
NASDAQ EOD:2017-10-20
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 82.45 81.05 81.9 51700 0.85 1.05%
LAKE Lakeland Inds Inc 15.9 15.45 15.55 49200 -0.30 -1.89%
LAMR Lamar Advertis A 69.14 68.09 68.31 1128700 -0.66 -0.96%
LANC Lancaster Colony Cor 120.02 118.095 119.58 93000 0.07 0.06%
LAND Gladstone Land Corp 13.93 13.66 13.71 23700 -0.18 -1.30%
LANDP Gladstone Land Corp 25.93 25.9 25.93 2600 0.03 0.12%
LARK Landmark Bancorp Inc 28.7 28.45 28.52 1000 0.02 0.07%
LAUR Laureate Education Inc 14.17 13.85 13.9 300800 -0.21 -1.49%
LAWS Lawson Products In 26.1 25.85 26 11500 -0.10 -0.38%
LAYN Layne Christensen 13.27 13.06 13.09 40000 -0.05 -0.38%
LBAI Lakeland Bancorp Inc 21.4 20.8 21.05 73600 0.00 0.00%
LBIX Leading Brands 2.24 1.9 2.09 869500 -0.07 -3.24%
LBRDA Liberty Broadbd A 92.35 91.53 91.98 141100 0.45 0.49%
LBRDK Liberty Broadbd C 93.83 93.09 93.5 446900 0.04 0.04%
LBTYA Liberty Global Ord A 32.07 31.59 31.63 1256400 -0.43 -1.34%
LBTYK Liberty Global Ord C 31.1 30.65 30.68 1595300 -0.42 -1.35%
LCA Landcadia Holdings Inc 10.07 10 10.05 104500 0.02 0.20%
LCAHU Landcadia Holding Un 10.9 10.68 10.75 11500 -0.15 -1.38%
LCAHW Landcadia Holdings Inc. Warrant 0.77 0.77 0.77 100 0.00 0.00%
LCNB Lcnb Corp 21.8 21.35 21.5 4400 -0.30 -1.38%
LCUT Lifetime Brands Inc 19.25 18.65 19.25 10000 0.20 1.05%
LDRI Ladderrite 0-5 Year Corporate Bond PS 25.07 24.97 24.97 2400 -0.09 -0.36%
LE Lands' End Inc 13.15 12.4 12.95 185200 0.45 3.60%
LECO Lincoln Elec Hldg 96.24 95.32 95.9 390600 0.58 0.61%
LEDS Semileds Corp 2.28 2.14 2.26 36800 0.03 1.35%
LENS Presbia Plc Ord Shs 4.45 4.32 4.32 5200 -0.12 -2.70%
LEXEA Liberty Expedia Holdings Inc 56.76 56.21 56.51 166700 -0.15 -0.26%
LFUS Littelfuse Inc 208.87 206.52 207.76 85300 -1.11 -0.53%
LFVN Lifevantage Cp 6.45 5.95 6.43 175000 0.23 3.71%
LGCY Legacy Reserves LP 1.56 1.51 1.55 98800 0.04 2.65%
LGCYO Legacy Resrvs Sr B 5.18 4.9 5.11 7700 0.11 2.20%
LGCYP Legacy Resrvs Sr A 5.29 4.85 5.1 4900 0.10 2.00%
LGIH LGI Homes Inc 56.42 55.17 55.92 252400 0.27 0.49%
LGND Ligand Pharm 144.86 142.83 143.93 132700 0.04 0.03%
LHCG LHC Group Inc 68.645 67.26 67.66 143900 0.29 0.43%
LIFE Atyr Pharma Inc 5.45 5.05 5.1 73100 -0.05 -0.97%
LILA Liberty Lilac Cl A 22.05 21.31 21.99 305400 0.53 2.47%
LILAK Liberty Lilac Cl C 22.14 21.32 22.04 562200 0.60 2.80%
LINC Lincoln Educational 2.3 2.225 2.27 5800 -0.03 -1.30%
LIND Lindblad Expd Hld 10.755 10.55 10.74 66200 0.12 1.13%
LINDW Lindblad Expd WT 1.81 1.75 1.81 1400 0.06 3.43%
LINK Interlink Elctrnc 7.5 7.25 7.5 1600 0.25 3.45%
LINU Liniu Technology Group 2.43 2.06 2.1 1502800 -0.22 -9.48%
LION Fidelity Southern Cp 23.4 22.47 22.47 100500 -0.93 -3.97%
LITE Lumentum Hld 56.675 55.2 55.95 1409000 -0.65 -1.15%
LIVE Live Ventures 13.25 12.95 13.2 8500 0.08 0.61%
LIVN Livanova Plc Or Sh 75.045 74.58 74.82 315300 0.02 0.03%
LJPC La Jolla Pharma 34.93 34.27 34.83 135400 -0.03 -0.09%
LKFN Lakeland Finl Corp 49.98 49.23 49.57 176700 -0.02 -0.04%
LKOR Flexshares Credit Scored US Long Corp 53.76 53.62 53.76 23300 0.14 0.26%
LKQ LKQ Corp 37.44 37.23 37.34 739600 -0.08 -0.21%
LLIT Lianluo Smart Ltd 1.44 1.4 1.4 40000 -0.02 -1.41%
LLNW Limelight Networks 5.09 4.78 4.96 1718700 0.17 3.55%
LMAT Lemaitre Vascular 39.88 38.57 39.01 291100 0.36 0.93%
LMB Limbach Holdings Inc 13.36 13.27 13.3 2900 -0.05 -0.37%
LMBS Low Duration Opportunities ETF FT 51.93 51.84 51.91 236100 -0.02 -0.04%
LMFA Lm Funding 2.2 2.05 2.15 5900 -0.05 -2.27%
LMNR Limoneira Co 23.82 22.91 23.05 20500 -0.33 -1.41%
LMNX Luminex Corp 20.53 20.38 20.46 126200 0.04 0.20%
LMOS Lumos Networks Corp 17.98 17.96 17.97 34200 0.00 0.00%
LMRK Landmark Cmn Units 17.6 17.4 17.4 37500 -0.20 -1.14%
LMRKO Landmark Infrastructure Partners LP 25.49 25.42 25.49 10900 0.04 0.16%
LMRKP Landmark Inf Prf 25.59 25.46 25.46 400 -0.13 -0.51%
LNCE Snyders-Lance Inc 38.5 37.9 37.95 276900 -0.55 -1.43%
LNDC Landec Cp 13.15 12.8 13 42600 0.20 1.56%
LNGR G-X Longevity Thematic Et 19.85 19.75 19.85 10600 0.08 0.40%
LNTH Lantheus Holdings 18.25 17.5 18.25 272600 0.65 3.69%
LOAN Manhattan Bridge 5.85 5.8 5.85 11200 0.00 0.00%
LOB Live Oak Bancsh 24.2 23.5 24.15 215100 0.40 1.68%
LOCO El Pollo Loco 11.85 11.62 11.8 229300 0.00 0.00%
LOGI Logitech Int S.A. 36.86 36.26 36.71 534800 0.39 1.07%
LOGM Logmein Inc 120 118.55 119.15 338700 -0.20 -0.17%
LONE Lonestar Resources US Inc 3.51 3.4 3.45 25000 0.03 0.88%
LOPE Grand Canyon Educati 89.99 88.69 88.98 172400 -0.63 -0.70%
LORL Loral Space Comm 50 49.15 49.25 23500 -0.70 -1.40%
LOXO Loxo Oncology CS 87.46 85.28 86.62 357800 0.23 0.27%
LPCN Lipocine Inc 3.88 3.65 3.71 441800 -0.17 -4.38%
LPLA Lpl Financial Hld 53.92 52.79 53.47 889800 0.47 0.89%
LPNT Lifepoint Health 58.75 57.8 58.35 360200 0.40 0.69%
LPSN Liveperson Inc 14.6 14.4 14.55 411400 -0.05 -0.34%
LPTH Lightpath Tech Inc 2.98 2.82 2.95 316100 0.07 2.43%
LPTX Leap Therapeutics Inc 5.72 4.91 5.69 51000 0.62 12.23%
LQDT Liquidity Services 5.85 5.675 5.7 73800 -0.15 -2.56%
LRAD Lrad Corp 2.1 1.97 2.1 106100 0.09 4.48%
LRCX Lam Research Corp 206.34 202.44 205.34 3105200 2.84 1.40%
LSBK Lake Shore Bancorp 16.4 16.4 16.4 100 0.00 0.00%
LSCC Lattice Semicond 5.84 5.74 5.79 1540200 -0.01 -0.17%
LSTR Landstar System 100.65 99.15 100.1 154000 0.95 0.96%
LSXMA Liberty Srs XM CS A 44.15 43.62 43.76 885900 -0.10 -0.23%
LSXMB Liberty Srs XM CS B 44.5 44.5 44.5 200 0.00 0.00%
LSXMK Liberty Srs XM CS C 44.17 43.56 43.78 309000 -0.24 -0.55%
LTBR Lightbridge Corp 1.07 1.04 1.07 47800 0.02 1.90%
LTEA Long Island Iced Tea Corp 2.56 2.45 2.52 19100 0.02 0.80%
LTRPA Liberty Tripadv A 12 11.85 11.85 350400 -0.10 -0.84%
LTRX Lantronix Inc 2.11 2.07 2.1 18000 0.02 0.96%
LTXB Legacytexas Fnl 39.71 39.21 39.47 167100 -0.17 -0.43%
LULU Lululemon Athletica 63.35 61.05 63.29 3497600 1.81 2.94%
LUNA Luna Innovations Inc 1.62 1.55 1.61 24900 0.01 0.63%
LVHD Legg Low Vol Hi Div ETF 30.99 30.89 30.985 66900 -0.00 -0.02%
LVNTA Liberty Vntrs Srs A 57.81 57.23 57.72 483100 0.03 0.05%
LWAY Lifeway Foods Inc 10.23 10.01 10.07 3400 -0.09 -0.89%
LXRX Lexicon Pharmaceutcl 11.37 11.12 11.16 876700 -0.21 -1.85%
LYTS L S I Industries I 6.62 6.4 6.43 39700 -0.10 -1.53%
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