HomeExchange
NASDAQ EOD:2017-04-28
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
UAE Ishares MSCI UAE Cap 16.99 16.83 16.97 2800 -0.02 -0.12%
UBCP United Bncp Inc 11.98 11.8 11.87 4700 -0.11 -0.92%
UBFO United Security Bcsh 8.35 8.19 8.35 5700 0.05 0.60%
UBIO Proshr Ult Nq Bio 28.94 28.23 28.71 21200 0.30 1.06%
UBNK United Fin Bncp New 17.73 17.26 17.27 126500 -0.45 -2.54%
UBNT Ubiquiti Networks I 51.78 51.03 51.52 329400 -0.26 -0.50%
UBSH Union Bankshares Cp 35.55 34.19 34.24 118800 -1.26 -3.55%
UBSI United Bkshs Inc 41.3 39.8 39.9 2060400 -0.90 -2.21%
UCBA United Community Ban 17.78 17.75 17.75 7500 0.00 0.00%
UCBI United Comm Banks 28.3 27.34 27.35 307500 -0.83 -2.95%
UCFC United Community Fnl 8.75 8.52 8.54 82000 -0.19 -2.18%
UCTT Ultra Clean Holdings 20.2 19.12 19.24 1172300 -0.79 -3.94%
UEIC Universal Elect In 69.7 68.77 69.3 94700 -0.20 -0.29%
UEPS Net 1 Ueps Techs Inc 10.85 10.65 10.83 116700 0.15 1.40%
UFCS United Fire Group I 44.79 43.97 44 77000 -0.57 -1.28%
UFPI Universal Forest Prd 97.43 95.09 95.29 126300 -1.96 -2.02%
UFPT U F P Tech Inc 26.8 26.54 26.7 11800 -0.05 -0.19%
UG United Guardian Inc 14.1 13.96 14.1 3400 0.00 0.00%
UGLD VS 3X Gold 10.88 10.72 10.87 713700 0.10 0.93%
UHAL A M E R C O 374.77 367.96 374.46 47400 5.26 1.42%
UIHC United Insurance Hld 15.55 15.25 15.26 94400 -0.26 -1.68%
ULBI Ultralife Corp 5.7 5.45 5.5 3000 -0.09 -1.61%
ULH Universal Logis Hldg 14.35 13.85 13.95 167500 -0.30 -2.11%
ULTA Ulta Salon Cosmetic 282.8 279.54 281.44 348800 -1.00 -0.35%
ULTI Ultimate Software 202.96 199.55 202.67 379600 0.16 0.08%
UMBF Ump Financial Corp 75.49 72.41 72.49 205400 -2.72 -3.62%
UMPQ Umpqua Holdings Corp 18.19 17.65 17.67 1228800 -0.38 -2.11%
UNAM Unico American Cp 10.2 10.2 10.2 2500 0.00 0.00%
UNB Union Bankshares Inc 42.2 41.9 42.05 2000 0.08 0.19%
UNFI United Nat Foods I 43.63 41.48 41.53 1164200 -2.10 -4.81%
UNIT Uniti Group Inc 27.52 27.2 27.46 1632000 0.22 0.81%
UNTY Unity Bancorp Inc 16.75 16.25 16.35 4500 -0.30 -1.80%
UNXL Uni-Pixel Inc 0.57 0.43 0.46 6616500 -0.01 -2.13%
UPL Ultra Petroleum Corp. 11.5 11.15 11.2 517700 -0.05 -0.44%
UPLD Upland Software Inc 20.38 19.63 19.89 73200 -0.31 -1.53%
URBN Urban Outfitters Inc 23.26 22.75 22.88 1770400 -0.35 -1.51%
URRE Uranium Resources 1.77 1.66 1.69 815900 -0.08 -4.52%
USAK U S A Truck Inc 7.03 6.7 6.71 67500 -0.32 -4.55%
USAP Universal Stainles 18.25 17.63 18.05 38500 -0.03 -0.17%
USAT USA Technologies Inc 4.94 4.8 4.9 171000 0.05 1.03%
USCR U S Concrete Inc 63.2 61.65 62 142700 -1.20 -1.90%
USEG U S Energy Corp 0.89 0.87 0.87 5200 -0.02 -2.25%
USLB PS Russell 1000 Low Beta Equal Weight 28.78 28.77 28.78 1100 0.01 0.03%
USLM U S Lime & Mineral 80 78.78 79.12 17900 -0.87 -1.09%
USLV VS 3X Silver 13.82 13.48 13.62 2885400 0.01 0.07%
UTEK Ultratech Inc 30.83 30.49 30.52 140900 -0.31 -1.01%
UTHR United Therapeutic 126.15 120.11 125.7 1133100 4.49 3.70%
UTMD Utah Medical Prod 63.5 61.8 62.6 4200 -0.05 -0.08%
UTSI Utstarcom Holdings C 2.03 1.94 2.03 70900 0.07 3.57%
UVSP Univest Corp of Penn 30.75 29.9 30.3 182400 0.05 0.17%
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