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
UAE Ishares UAE Capped ETF 17.5 17.3 17.5 7900 0.18 1.04%
UBCP United Bncp Inc 12 11.7 12 7800 0.30 2.56%
UBFO United Security Bcsh 8.8 8.6 8.75 25300 0.15 1.74%
UBIO Ultrapro Biotechnology Proshares 30.2 29.25 29.58 30600 -0.24 -0.80%
UBNK United Fin Bncp New 17.01 16.49 16.86 135200 0.20 1.20%
UBNT Ubiquiti Networks I 66.08 64.31 65.94 240500 0.91 1.40%
UBOH United Bancshares 21.93 21.65 21.65 1000 -0.25 -1.14%
UBSH Union Bankshares Cp 31.38 30.93 31.22 183000 0.17 0.55%
UBSI United Bkshs Inc 33.1 32.575 32.75 1147800 -0.05 -0.15%
UCBA United Community Ban 19 18.2 19 15500 0.15 0.80%
UCBI United Comm Banks 25.96 25.46 25.83 317700 0.37 1.45%
UCFC United Community Fnl 9 8.55 8.86 75400 0.29 3.38%
UCTT Ultra Clean Holdings 23.53 22.77 23.25 1140200 0.24 1.04%
UEIC Universal Elect In 57.625 55.75 56.8 101900 0.65 1.16%
UEPS Net 1 Ueps Techs Inc 9.655 9.35 9.47 152900 -0.01 -0.11%
UFCS United Fire Group I 43.06 42.305 42.39 98800 -0.30 -0.70%
UFPI Universal Forest Prd 79.25 77.8 78.93 130900 0.60 0.77%
UFPT U F P Tech Inc 28 27.35 27.7 20100 0.35 1.28%
UG United Guardian Inc 16.9 16.8 16.9 1500 0.05 0.30%
UGLD VS 3X Gold 11.39 10.97 11.05 1073200 -0.30 -2.64%
UHAL A M E R C O 361.185 353 356.39 76100 -3.61 -1.00%
UIHC United Insurance Hld 16.25 15.36 16.18 75500 0.23 1.44%
ULBI Ultralife Corp 6.8 6.305 6.8 31000 0.27 4.12%
ULH Universal Logis Hldg 14.275 14.15 14.2 9500 0.05 0.35%
ULTA Ulta Salon Cosmetic 247.36 240.85 244.2 813400 3.35 1.39%
ULTI Ultimate Software 196.99 190.64 195.88 544800 3.96 2.06%
UMBF Ump Financial Corp 66.83 65.14 66.36 121500 0.73 1.11%
UMPQ Umpqua Holdings Corp 17.35 16.82 17.22 1625200 0.27 1.59%
UNAM Unico American Cp 10.1 9.65 10.1 9200 0.30 3.06%
UNB Union Bankshares Inc 41.6 40.05 41.6 2300 1.55 3.87%
UNFI United Nat Foods I 35.94 34.905 35.79 439600 0.20 0.56%
UNIT Uniti Group Inc 19.49 18.71 19.17 2455600 -0.28 -1.44%
UNTY Unity Bancorp Inc 17.5 16.4 17.1 10300 0.70 4.27%
UNXL Uni-Pixel Inc 0.29 0.25 0.27 1615900 -0.01 -3.57%
UONE Urban One Inc 1.845 1.7 1.7 900 -0.15 -7.86%
UONEK Urban One Inc 1.85 1.7 1.75 68800 0.05 2.94%
UPL Ultra Petroleum Corp. 8.6 7.82 8.05 2978800 -0.29 -3.48%
UPLD Upland Software Inc 23.8 23 23.58 93200 0.25 1.07%
URBN Urban Outfitters Inc 19.4 18.9 19.27 6425900 0.30 1.58%
URGN Urogen Pharma Ltd. Ordinary Shares 17.64 17.21 17.51 10000 0.06 0.34%
URRE Uranium Resources 1.34 1.3 1.33 314000 0.00 0.00%
USAK U S A Truck Inc 9.62 9.315 9.4 30100 0.04 0.43%
USAP Universal Stainles 18.35 17.91 18.15 30500 0.21 1.17%
USAT USA Technologies Inc 5.325 5.1 5.3 232500 0.15 2.91%
USAU U.S. Gold Corp. 2.52 2.35 2.4 175000 -0.09 -3.61%
USCR U S Concrete Inc 77.05 75.75 76.85 270300 -0.10 -0.13%
USEG U S Energy Corp 0.73 0.7 0.73 8800 0.03 4.29%
USLB Russell 1000 Low Beta Equal Weight PS 28.95 28.94 28.95 4400 0.01 0.03%
USLM U S Lime & Mineral 80.08 79.25 79.3 8100 -0.35 -0.44%
USLV VS 3X Silver 12.79 12.34 12.45 2505100 -0.28 -2.20%
USOI Credit Suisse Ag Credit Suisse X-Links Crude Oil 22.92 22.92 22.92 100 0.00 0.00%
UTHR United Therapeutic 131.27 128.79 129.1 557600 -1.59 -1.22%
UTMD Utah Medical Prod 72.8 71.15 72.5 9500 1.35 1.90%
UTSI Utstarcom Holdings C 2.07 2.03 2.03 6900 0.00 0.00%
UVSP Univest Corp of Penn 29.15 28.4 28.85 115500 0.35 1.23%
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