HomeExchange
NASDAQ EOD:2017-12-15
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 16.74 16.56 16.56 1300 -0.18 -1.08%
UBCP United Bncp Inc 12.9 12.75 12.9 8200 0.10 0.78%
UBFO United Security Bcsh 11.05 10.7 11 101600 0.30 2.80%
UBIO Ultrapro Biotechnology Proshares 33.44 31.82 33.44 63000 1.07 3.31%
UBNK United Fin Bncp New 18.39 17.77 18.2 325700 0.43 2.42%
UBNT Ubiquiti Networks I 67.48 65.24 65.79 457500 0.16 0.24%
UBOH United Bancshares 22.25 22.2 22.2 3300 -0.05 -0.22%
UBSH Union Bankshares Cp 37.42 36.13 37.09 321400 0.78 2.15%
UBSI United Bkshs Inc 35.95 34.35 35.4 2603000 1.05 3.06%
UCBA United Community Ban 22.5 20.11 21.15 10200 1.04 5.17%
UCBI United Comm Banks 28.87 27.34 28.36 1883900 0.99 3.62%
UCFC United Community Fnl 9.63 9.31 9.46 313800 0.15 1.61%
UCTT Ultra Clean Holdings 22.2 21.14 21.86 972600 0.55 2.58%
UEIC Universal Elect In 48.25 46.95 47.8 461900 0.85 1.81%
UEPS Net 1 Ueps Techs Inc 11.195 10.85 11.17 448900 0.26 2.38%
UFCS United Fire Group I 47.75 45.43 47.6 196500 2.17 4.78%
UFPI Universal Forest Prd 38.37 36.64 37.98 740800 1.28 3.49%
UFPT U F P Tech Inc 27.95 27.2 27.35 47800 -0.05 -0.18%
UG United Guardian Inc 19.1 18.16 18.75 8800 -0.35 -1.83%
UGLD VS 3X Gold 10.08 9.95 10.02 631100 -0.04 -0.40%
UHAL A M E R C O 380.77 373.93 377.68 84700 -0.29 -0.08%
UIHC United Insurance Hld 16.88 16.3 16.85 615000 0.55 3.37%
ULBI Ultralife Corp 6.2 6.05 6.05 12300 -0.12 -1.94%
ULH Universal Logis Hldg 24.2 23.5 23.9 87800 0.40 1.70%
ULTA Ulta Salon Cosmetic 220.1 216.01 218.25 1750200 -0.12 -0.05%
ULTI Ultimate Software 219.91 213.13 218.28 302100 2.11 0.98%
UMBF Ump Financial Corp 74.85 71.02 73.73 784300 1.99 2.77%
UMPQ Umpqua Holdings Corp 21.375 20.54 21.07 5288500 0.51 2.48%
UNAM Unico American Cp 9.35 9.35 9.35 200 0.00 0.00%
UNB Union Bankshares Inc 53.65 51.45 53.6 13600 2.15 4.18%
UNFI United Nat Foods I 52.09 50.21 51.15 1080700 0.16 0.31%
UNIT Uniti Group Inc 17.87 17.35 17.52 5732200 -0.20 -1.13%
UNTY Unity Bancorp Inc 20.85 20.15 20.7 29000 0.55 2.73%
UONE Urban One Inc 1.65 1.64 1.65 2600 0.00 0.00%
UONEK Urban One Inc 1.65 1.5 1.5 52500 -0.10 -6.25%
UPL Ultra Petroleum Corp 9.46 8.59 8.89 8820700 -0.13 -1.44%
UPLD Upland Software Inc 22.29 21.76 22 445600 -0.15 -0.68%
URBN Urban Outfitters Inc 33.2 32.11 32.78 4128900 0.31 0.95%
URGN Urogen Pharma Ltd Ordinary Shares 38 37.11 37.94 79900 0.66 1.77%
USAK U S A Truck Inc 17.96 17.31 17.7 108500 0.33 1.90%
USAP Universal Stainles 21.3 20.58 20.97 13300 0.04 0.19%
USAT USA Technologies Inc 9.4 9.1 9.2 1095700 0.00 0.00%
USAU U.S. Gold Corp 1.35 1.28 1.32 176000 0.02 1.54%
USCR U S Concrete Inc 79 76.3 76.65 565900 -0.65 -0.84%
USEG U S Energy Corp 1.28 1.18 1.21 104300 0.02 1.68%
USLB Russell 1000 Low Beta Equal Weight PS 31.39 31.14 31.35 4700 0.21 0.67%
USLM U S Lime & Mineral 80.28 77.79 79.31 20100 1.52 1.95%
USLV VS 3X Silver 9.94 9.76 9.89 2401400 0.03 0.30%
USMC Principal U.S. Mega-Cap Multi-Factor Index ETF 26.28 26.28 26.28 2000300 0.00 0.00%
UTHR United Therapeutic 138.36 135.22 137.41 911600 1.13 0.83%
UTMD Utah Medical Prod 84 79.875 83.1 29000 3.10 3.87%
UTSI Utstarcom Holdings C 6.4 6.05 6.15 180100 -0.17 -2.69%
UVSP Univest Corp of Penn 28.5 27.8 28.45 648600 0.65 2.34%
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