HomeExchange
NASDAQ EOD:2017-10-19
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 17.93 17.805 17.89 6500 0.04 0.22%
UBCP United Bncp Inc 12.65 12.2 12.2 200 0.00 0.00%
UBFO United Security Bcsh 9.65 9.55 9.65 27600 0.10 1.05%
UBIO Ultrapro Biotechnology Proshares 39.7 38.2 39.07 66600 0.22 0.57%
UBNK United Fin Bncp New 18.73 18.405 18.55 204800 0.12 0.65%
UBNT Ubiquiti Networks I 62.49 60.56 62.44 273100 1.44 2.36%
UBSH Union Bankshares Cp 35.57 35.02 35.52 248900 0.17 0.48%
UBSI United Bkshs Inc 37.55 36.7 37.4 360400 0.60 1.63%
UCBA United Community Ban 20.045 19.9 20.045 2400 0.05 0.23%
UCBI United Comm Banks 28.52 27.85 28.39 308200 0.46 1.65%
UCFC United Community Fnl 9.68 9.11 9.66 61700 0.15 1.58%
UCTT Ultra Clean Holdings 33.99 31.02 33.74 1727900 -0.21 -0.62%
UDBI Legg US Diversified Core ETF 30.92 30.9 30.92 3100 0.02 0.06%
UEIC Universal Elect In 64.2 60.95 62.85 49600 -1.35 -2.10%
UEPS Net 1 Ueps Techs Inc 9.585 9.26 9.37 121100 0.09 0.97%
UFCS United Fire Group I 47.26 46.74 46.95 40200 -0.16 -0.34%
UFPI Universal Forest Prd 108.64 105.61 108.39 273400 2.31 2.18%
UFPT U F P Tech Inc 30.1 28.5 30.05 7400 0.05 0.17%
UG United Guardian Inc 19.16 18.05 18.05 2000 -0.40 -2.17%
UGLD VS 3X Gold 10.98 10.85 10.92 786100 0.06 0.55%
UHAL A M E R C O 373.59 368.54 373.13 160500 3.93 1.06%
UIHC United Insurance Hld 16.23 16 16.21 93000 0.19 1.19%
ULBI Ultralife Corp 7.55 7.35 7.4 28000 0.05 0.68%
ULH Universal Logis Hldg 22.05 21.6 21.7 8900 0.05 0.23%
ULTA Ulta Salon Cosmetic 208.69 197.12 204.62 2739400 6.56 3.31%
ULTI Ultimate Software 192.27 190.22 191.43 209100 -0.84 -0.44%
UMBF Ump Financial Corp 75.54 74.2 75.35 110000 0.92 1.24%
UMPQ Umpqua Holdings Corp 20.825 20.08 20.63 3141600 -0.12 -0.58%
UNAM Unico American Cp 9.67 9.67 9.67 400 0.00 0.00%
UNB Union Bankshares Inc 45.7 45.7 45.7 500 0.00 0.00%
UNFI United Nat Foods I 40.5 39.92 40.45 354000 0.27 0.67%
UNIT Uniti Group Inc 17.65 16.03 16.08 7948500 -0.57 -3.42%
UNTY Unity Bancorp Inc 20.05 19.85 20 23600 0.15 0.76%
UONEK Urban One Inc 2 1.85 1.85 15900 -0.10 -5.13%
UPL Ultra Petroleum Corp. 8.1 7.94 8.07 646400 0.05 0.62%
UPLD Upland Software Inc 21.34 20.63 21.28 78600 0.28 1.33%
URBN Urban Outfitters Inc 24.04 23.54 23.72 2452800 0.09 0.38%
URGN Urogen Pharma Ltd. Ordinary Shares 27.92 26.76 27.46 27000 0.12 0.44%
USAK U S A Truck Inc 13.94 13.53 13.94 23800 0.32 2.35%
USAP Universal Stainles 20.8 20 20.55 18000 -0.25 -1.20%
USAT USA Technologies Inc 6.3 6.01 6.25 502300 0.00 0.00%
USAU U.S. Gold Corp. 1.5 1.38 1.41 327800 -0.07 -4.73%
USCR U S Concrete Inc 78.2 75.89 78 192100 1.15 1.50%
USEG U S Energy Corp 1.07 1.03 1.06 39300 0.02 1.92%
USLB Russell 1000 Low Beta Equal Weight PS 29.89 29.77 29.89 4900 0.11 0.37%
USLM U S Lime & Mineral 95.905 92.4 94.05 28100 0.05 0.05%
USLV VS 3X Silver 12.67 12.09 12.62 1705500 0.50 4.13%
USMC Principal U.S. Mega-Cap Multi-Factor Index ETF 25.31 25.05 25.11 6000 -0.20 -0.79%
UTHR United Therapeutic 120.15 118 119.06 432300 -1.09 -0.91%
UTMD Utah Medical Prod 76.6 74.4 75.65 22600 0.95 1.27%
UTSI Utstarcom Holdings C 3.13 3.05 3.11 48200 0.06 1.97%
UVSP Univest Corp of Penn 31.3 30.95 31.25 120600 0.30 0.97%
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