HomeExchange
NASDAQ EOD:2017-06-28
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 83.55 82.7 82.95 53500 -0.45 -0.54%
LAKE Lakeland Inds Inc 14.55 13.65 14.15 94700 0.50 3.66%
LALT Multi-Strategy Alternative PS 21.65 21.59 21.62 3900 -0.03 -0.14%
LAMR Lamar Advertis A 74.4 73.62 74.25 458500 0.12 0.16%
LANC Lancaster Colony Cor 124.43 122.81 123.22 189500 0.41 0.33%
LAND Gladstone Land Corp 11.58 11.27 11.28 54100 -0.15 -1.31%
LANDP Gladstone Land Corp 25.96 25.95 25.96 900 0.01 0.04%
LARK Landmark Bancorp Inc 30.8 30.53 30.65 2700 -0.15 -0.49%
LAUR Laureate Education Inc 18.96 18.3 18.48 1480500 -0.12 -0.65%
LAWS Lawson Products In 21.65 20.4 21.55 11000 1.15 5.64%
LAYN Layne Christensen 8.93 8.72 8.8 104500 0.08 0.92%
LBAI Lakeland Bancorp Inc 18.8 18.45 18.8 119900 0.30 1.62%
LBIX Leading Brands 1.76 1.65 1.71 2200 0.06 3.64%
LBRDA Liberty Broadbd A Cmn 86.81 84.47 86.45 230000 1.83 2.16%
LBRDK Liberty Broadbd C Cmn 87.77 85.32 87.5 542600 2.15 2.52%
LBTYA Liberty Global Ord A 31.67 30.43 31.47 3026700 1.04 3.42%
LBTYK Liberty Global Ord C 30.64 29.49 30.5 3975200 1.01 3.42%
LCA Landcadia Holdings Inc 10 10 10 7500 0.00 0.00%
LCAHU Landcadia Holding Un 10.9 10.79 10.8 700 0.01 0.09%
LCNB Lcnb Corporation 20.1 19.7 19.9 11700 0.20 1.02%
LCUT Lifetime Brands Inc 18.8 18.45 18.55 9500 -0.05 -0.27%
LDRI Ladderrite 0-5 Year Corporate Bond PS 24.97 24.95 24.95 8900 -0.01 -0.04%
LE Lands' End Inc 15.21 14.85 15 51600 0.05 0.33%
LECO Lincoln Elec Hldg 92.64 91.5 92.27 448100 0.64 0.70%
LEDS Semileds Corporation 2.86 2.68 2.72 23000 0.00 0.00%
LENS Presbia Plc Ord Shs 2.32 2.09 2.2 77600 -0.12 -5.17%
LEXEA Liberty Expedia Holdings Inc 54.22 53.35 54.01 212900 0.40 0.75%
LFUS Littelfuse Inc 165.76 161.04 165.03 90600 2.63 1.62%
LFVN Lifevantage Cp Cmn 4.48 4.22 4.27 57900 -0.01 -0.23%
LGCY Legacy Reserves LP 1.45 1.36 1.42 93200 0.02 1.43%
LGCYO Legacy Resrvs Sr B 6.6 6.25 6.39 42800 -0.01 -0.16%
LGCYP Legacy Resrvs Sr A 6.79 6.25 6.35 13300 0.10 1.60%
LGIH LGI Homes Inc 39.7 38.53 39.7 175700 0.85 2.19%
LGND Ligand Pharm Cmn 121.5 117.69 121.37 214700 1.52 1.27%
LHCG LHC Group Inc 67.14 65.65 67 118500 1.30 1.98%
LIFE Atyr Pharma Inc 3.75 3.6 3.7 13200 0.00 0.00%
LILA Liberty Lilac Cl A 21.56 21.03 21.51 219000 0.15 0.70%
LILAK Liberty Lilac Cl C 21.23 20.53 21.05 725800 0.14 0.67%
LINC Lincoln Educational 3.18 3.06 3.1 4400 0.04 1.31%
LIND Lindblad Expd Hld Cmn 10.55 10.25 10.46 28400 0.06 0.58%
LINDW Lindblad Expd WT 2.14 2.11 2.13 65900 0.01 0.47%
LINU Liniu Technology Group 0.55 0.5 0.52 932800 0.00 0.00%
LION Fidelity Southern Cp 22.92 22.49 22.74 61700 0.21 0.93%
LITE Lumentum Hld Cmn 60.67 58.6 60.2 1807400 0.65 1.09%
LIVE Live Ventures Cmn 10.53 10.35 10.35 4000 0.00 0.00%
LIVN Livanova Plc Or Sh 62.91 61.74 62.81 474200 0.56 0.90%
LJPC La Jolla Pharma 30.43 29.62 30.16 249300 0.40 1.34%
LKFN Lakeland Finl Corp 46.6 45.17 46.07 73900 0.74 1.63%
LKOR Flexshares Credit Scored US Long Corp 53.51 53.42 53.51 4100 0.01 0.02%
LKQ LKQ Corp 32.73 32.13 32.39 1257400 -0.10 -0.31%
LLIT Lianluo Smart Ltd 1.15 1.06 1.15 1100 0.08 7.48%
LLNW Limelight Networks 3.07 2.98 3.03 233700 -0.02 -0.66%
LMAT Lemaitre Vascular 31.21 29.62 31.08 115400 0.85 2.81%
LMB Limbach Holdings Inc 12.05 11.89 12.01 10600 -0.02 -0.17%
LMBS Low Duration Opportunities ETF FT 52.14 52.08 52.1 63600 0.02 0.04%
LMFA Lm Funding Cmn 4.07 4.01 4.02 1100 -0.05 -1.23%
LMNR Limoneira Co 24 22.62 23.62 87300 0.63 2.74%
LMNX Luminex Corporation 21.4 21.01 21.38 170800 0.32 1.52%
LMOS Lumos Networks Corp 17.9 17.86 17.88 160300 0.01 0.06%
LMRK Landmark Cmn Units 16.1 15.95 16 37700 -0.10 -0.62%
LMRKO Landmark Infrastructure Partners LP 25.2 25 25.13 9400 0.13 0.52%
LMRKP Landmark Inf Prf 25.3 25.18 25.25 41800 0.06 0.24%
LNCE Snyders-Lance Inc 35.51 34.95 35.15 609600 -0.03 -0.09%
LNDC Landec Cp 14.7 14.25 14.55 75700 0.25 1.75%
LNGR G-X Longevity Thematic Et 19.16 18.89 19.16 24300 0.27 1.43%
LNTH Lantheus Holdings Cmn 17.42 16.15 17.4 1053900 1.10 6.75%
LOAN Manhattan Bridge 5.45 5.3 5.35 37100 -0.05 -0.93%
LOB Live Oak Bancsh Cmn 25.25 24.3 24.7 38600 0.40 1.65%
LOCO El Pollo Loco Cmn 14.45 14.13 14.2 199900 -0.15 -1.05%
LOGI Logitech Int Sa 37.12 36.36 37.02 322500 0.42 1.15%
LOGM Logmein Inc 108 105.25 107.85 837100 1.75 1.65%
LONE Lonestar Resources US Inc 4.42 4.07 4.13 149900 -0.13 -3.05%
LOPE Grand Canyon Educati 79.6 77.41 79.05 333800 1.57 2.03%
LORL Loral Space Comm 41.75 41.2 41.65 32600 0.10 0.24%
LOXO Loxo Oncology CS 82.16 78.1 81.87 566700 2.07 2.59%
LPCN Lipocine Inc 4.15 4 4.13 320200 0.09 2.23%
LPLA Lpl Financial Hld Cmn 42.1 41.44 41.93 485700 -0.13 -0.31%
LPNT Lifepoint Health Cmn 67.9 66.85 67.5 284600 0.65 0.97%
LPSN Liveperson Inc 11.63 11.23 11.45 518000 0.15 1.33%
LPTH Lightpath Tech Inc 2.72 2.65 2.69 123200 0.04 1.51%
LPTX Leap Therapeutics Inc 6.94 6.55 6.63 9400 -0.15 -2.21%
LQDT Liquidity Services 6.35 6.1 6.3 88300 0.10 1.61%
LRAD Lrad Corporation 1.68 1.64 1.65 4900 -0.03 -1.79%
LRCX Lam Research Corp 148.17 142.8 147.83 2910100 2.66 1.83%
LSCC Lattice Semicond 6.77 6.64 6.71 378600 0.07 1.05%
LSTR Landstar System 86.7 84.4 86.35 213100 1.35 1.59%
LSXMA Liberty Srs XM CS A 41.56 40.59 41.44 433200 0.55 1.35%
LSXMK Liberty Srs XM CS C 41.38 40.5 41.28 696700 0.70 1.72%
LTBR Lightbridge Corp 1.7 1.63 1.68 61800 0.00 0.00%
LTEA Long Island Iced Tea Corp 5.64 5.33 5.42 87100 -0.22 -3.90%
LTRPA Liberty Tripadv A Cmn 12 11.2 11.7 1012900 0.50 4.46%
LTRX Lantronix Inc 2.52 2.41 2.48 24100 0.07 2.90%
LTXB Legacytexas Fnl Cmn 37.72 36.85 37.46 317100 0.60 1.63%
LULU Lululemon Athletica 56.3 55.12 56.16 3067400 0.87 1.57%
LUNA Luna Innovations Inc 1.51 1.43 1.5 25300 0.06 4.17%
LVHD Legg Low Vol Hi Div ETF 30.41 30.23 30.24 17100 -0.17 -0.56%
LVNTA Liberty Vntrs Srs A 52.89 51.52 52.69 439600 1.09 2.11%
LWAY Lifeway Foods Inc 9.5 9.16 9.29 15600 -0.03 -0.32%
LXRX Lexicon Pharmaceutcl 17.17 16.7 16.77 839400 -0.27 -1.58%
LYTS L S I Industries I 9.41 9 9.24 64200 0.21 2.33%
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