HomeExchange
NASDAQ EOD:2017-12-12
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 16.94 16.87 16.89 700 -0.05 -0.30%
UBCP United Bncp Inc 12.8 12.6 12.7 7600 0.10 0.79%
UBFO United Security Bcsh 10.95 10.75 10.85 38600 0.00 0.00%
UBIO Ultrapro Biotechnology Proshares 33.085 32.29 32.71 41000 0.02 0.06%
UBNK United Fin Bncp New 18.05 17.77 17.83 113300 -0.04 -0.22%
UBNT Ubiquiti Networks I 64.18 62.13 63.38 250800 0.38 0.60%
UBOH United Bancshares 22.2 22.15 22.2 6300 0.00 0.00%
UBSH Union Bankshares Cp 36.16 35.69 36 192000 0.21 0.59%
UBSI United Bkshs Inc 35.55 34.8 35.2 560600 0.20 0.57%
UCBA United Community Ban 22.55 21.75 22.45 7800 -0.10 -0.44%
UCBI United Comm Banks 28.19 27.84 27.91 505900 0.06 0.22%
UCFC United Community Fnl 9.59 9.43 9.48 148600 -0.02 -0.21%
UCTT Ultra Clean Holdings 21 19.88 20.22 1219700 -0.76 -3.62%
UEIC Universal Elect In 48.65 48 48.05 56800 -0.45 -0.93%
UEPS Net 1 Ueps Techs Inc 11.52 10.75 11.37 988200 0.56 5.18%
UFCS United Fire Group I 46.83 46.025 46.38 78600 0.26 0.56%
UFPI Universal Forest Prd 38.385 37.39 37.53 353900 -0.50 -1.31%
UFPT U F P Tech Inc 28.5 26.925 28.3 32600 1.35 5.01%
UG United Guardian Inc 19.25 18.35 18.8 4100 0.00 0.00%
UGLD VS 3X Gold 9.71 9.52 9.7 395100 0.10 1.04%
UHAL A M E R C O 383.08 378.5 379.66 42500 -0.69 -0.18%
UIHC United Insurance Hld 16.62 16.39 16.43 118200 0.03 0.18%
ULBI Ultralife Corp 6.5 6.2 6.4 17900 0.05 0.79%
ULH Universal Logis Hldg 24.15 23.5 23.8 29600 -0.25 -1.04%
ULTA Ulta Salon Cosmetic 217.225 210.72 214.87 1860100 -1.38 -0.64%
ULTI Ultimate Software 216.6 212.48 213.25 239800 -1.16 -0.54%
UMBF Ump Financial Corp 73.55 72.33 72.85 226200 -0.11 -0.15%
UMPQ Umpqua Holdings Corp 20.97 20.59 20.9 2011200 0.06 0.29%
UNAM Unico American Cp 9.6 9 9.1 3500 0.10 1.11%
UNB Union Bankshares Inc 51.9 50.3 50.3 1700 -1.60 -3.08%
UNFI United Nat Foods I 50.84 49.11 50.71 1614200 1.16 2.34%
UNIT Uniti Group Inc 17.85 17.27 17.83 2202500 0.37 2.12%
UNTY Unity Bancorp Inc 20.6 20.26 20.55 10400 -0.01 -0.05%
UONE Urban One Inc 1.55 1.5 1.5 3600 -0.05 -3.23%
UONEK Urban One Inc 1.6 1.5 1.5 43100 -0.05 -3.23%
UPL Ultra Petroleum Corp. 9.5 9.07 9.12 3058700 -0.23 -2.46%
UPLD Upland Software Inc 22.54 21.42 21.79 136900 -0.62 -2.77%
URBN Urban Outfitters Inc 34 32.275 32.38 5499400 -0.40 -1.22%
URGN Urogen Pharma Ltd. Ordinary Shares 38.95 37.39 38.55 203300 1.16 3.10%
USAK U S A Truck Inc 18.49 17.94 18.21 55800 0.15 0.83%
USAP Universal Stainles 21 20.09 21 6100 0.82 4.06%
USAT USA Technologies Inc 9.55 8.6 9.15 1666300 0.50 5.78%
USAU U.S. Gold Corp. 1.34 1.26 1.275 125700 -0.07 -4.85%
USCR U S Concrete Inc 82.75 79.1 79.55 406300 -2.35 -2.87%
USEG U S Energy Corp 1.25 1.2 1.22 45600 0.02 1.67%
USLB Russell 1000 Low Beta Equal Weight PS 31.15 31.11 31.11 11700 -0.01 -0.03%
USLM U S Lime & Mineral 82.58 78.42 79.85 13800 -2.70 -3.27%
USLV VS 3X Silver 9.32 9.07 9.28 1749900 0.13 1.42%
UTHR United Therapeutic 136.14 134.35 135.22 375400 -0.01 -0.01%
UTMD Utah Medical Prod 80.8 79.95 80.5 7100 -0.30 -0.37%
UTSI Utstarcom Holdings C 6.25 5.95 6.23 290400 0.23 3.83%
UVSP Univest Corp of Penn 28.65 28.2 28.5 93100 0.25 0.88%
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