company |
symbol |
info |
chart |
7-Eleven, Inc. | SE |
closed: | 14.99 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 14.11 |
|
hi: | 14.99 |
|
low: | 14.09 |
|
volume: | 1512779
|
|
|  |
8x8, Inc. | EGHT |
closed: | 13.425 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 13.300 |
|
hi: | 13.525 |
|
low: | 13.225 |
|
volume: | 589686
|
|
|  |
A. Schulman, Inc. | SHLM |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 38.400 |
|
hi: | 39.675 |
|
low: | 38.400 |
|
volume: | 190289
|
|
|  |
A.D.A.M., Inc. | ADAM |
closed: | N/A |
|
last trade: | 0000-00-00 01:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
A.P. Pharma, Inc. | APPA |
closed: | N/A |
|
last trade: | 2014-01-10 17:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
AAON, Inc. | AAON |
closed: | 35.1499 |
|
last trade: | 2017-10-31 15:44:00 |
|
 |
open: | 34.5000 |
|
hi: | 35.4000 |
|
low: | 34.5000 |
|
volume: | 110892
|
|
|  |
Aastrom Biosciences, Inc. | ASTM |
closed: | N/A |
|
last trade: | 2014-11-24 16:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Abaxis, Inc. | ABAX |
closed: | 48.45 |
|
last trade: | 2017-10-31 15:44:00 |
|
 |
open: | 47.87 |
|
hi: | 48.74 |
|
low: | 47.48 |
|
volume: | 73222
|
|
|  |
ABIOMED, Inc. | ABMD |
closed: | 192.47 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 180.12 |
|
hi: | 193.95 |
|
low: | 180.12 |
|
volume: | 671410
|
|
|  |
ABM Industries, Inc. | ABM |
closed: | initial-scale=1 |
|
last trade: | 2017-11-01 15:45:00 |
|
 |
open: | 42.08 |
|
hi: | 42.19 |
|
low: | 41.00 |
|
volume: | 174872
|
|
|  |
ACM Income Fund, Inc. | ACG |
closed: | initial-scale=1 |
|
last trade: | 2016-04-18 15:02:00 |
|
 |
open: | 7.91 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Active Power, Inc. | ACPW |
closed: | 0.21 |
|
last trade: | 2016-11-29 15:59:00 |
|
 |
open: | 0.2062 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Activision, Inc. | ATVI |
closed: | 65.445 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 65.340 |
|
hi: | 66.030 |
|
low: | 64.860 |
|
volume: | 5677472
|
|
|  |
Acuity Brands, Inc. | AYI |
closed: | 167.39 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 165.48 |
|
hi: | 169.75 |
|
low: | 165.35 |
|
volume: | 527321
|
|
|  |
Adams Golf, Inc. | ADGF |
closed: | N/A |
|
last trade: | 0000-00-00 01:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Adams Resources & Energy, Inc. | AE |
closed: | 43.23 |
|
last trade: | 2017-10-31 15:44:00 |
|
 |
open: | 42.55 |
|
hi: | 43.25 |
|
low: | 42.55 |
|
volume: | 6216
|
|
|  |
Adaptec Inc. | ADPT.PK |
closed: | initial-scale=1 |
|
last trade: | 0000-00-00 19:01:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Administaff, Inc. | ASF |
closed: | N/A |
|
last trade: | 0000-00-00 03:05:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Adobe Systems Inc. | ADBE |
closed: | 175.20 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 176.16 |
|
hi: | 176.73 |
|
low: | 174.52 |
|
volume: | 1661144
|
|
|  |
ADTRAN, Inc. | ADTN |
closed: | 21.00 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 21.10 |
|
hi: | 21.35 |
|
low: | 20.95 |
|
volume: | 233401
|
|
|  |
Advance Auto Parts, Inc. | AAP |
closed: | 81.7199 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 82.1700 |
|
hi: | 83.1523 |
|
low: | 81.6900 |
|
volume: | 769558
|
|
|  |
Advanced Micro Devices, Inc. | AMD |
closed: | initial-scale=1 |
|
last trade: | 2017-11-01 15:46:00 |
|
 |
open: | 11.250 |
|
hi: | 11.290 |
|
low: | 10.720 |
|
volume: | 61204825
|
|
|  |
Advanced Photonix, Inc. | API |
closed: | N/A |
|
last trade: | 2015-05-08 16:00:00 |
|
 |
open: | 0.40 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Advent Software, Inc. | ADVS |
closed: | N/A |
|
last trade: | 2015-07-07 14:59:00 |
|
 |
open: | 44.24 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Advocat Inc. | AVCA |
closed: | N/A |
|
last trade: | 2014-12-29 14:59:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | N/A
|
|
|  |
Aeropostale, Inc. | ARO |
closed: | 0.15 |
|
last trade: | 2016-04-21 12:51:00 |
|
 |
open: | 0.15 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Aetna Inc. | AET |
closed: | 170.00 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 169.27 |
|
hi: | 170.77 |
|
low: | 164.52 |
|
volume: | 3674334
|
|
|  |
Aetrium, Inc. | ATRM |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 11:53:00 |
|
 |
open: | 1.40 |
|
hi: | 1.40 |
|
low: | 1.40 |
|
volume: | 400
|
|
|  |
AFC Enterprises, Inc. | AFCE |
closed: | N/A |
|
last trade: | 2014-01-17 17:00:00 |
|
 |
open: | N/A |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
Affymetrix, Inc. | AFFX |
closed: | 14.01 |
|
last trade: | 2016-03-31 15:00:00 |
|
 |
open: | 14.01 |
|
hi: | N/A |
|
low: | N/A |
|
volume: | 0
|
|
|  |
AFLAC Inc. | AFL |
closed: | 83.81 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 83.82 |
|
hi: | 84.10 |
|
low: | 83.65 |
|
volume: | 728086
|
|
|  |
Agilent Technologies Inc. | A |
closed: | 67.95 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 67.74 |
|
hi: | 68.17 |
|
low: | 67.54 |
|
volume: | 1001214
|
|
|  |
Agilysys, Inc. | AGYS |
closed: | 12.27 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 11.97 |
|
hi: | 12.32 |
|
low: | 11.96 |
|
volume: | 37543
|
|
|  |
Agrium Inc. | AGU |
closed: | initial-scale=1 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 108.97 |
|
hi: | 109.32 |
|
low: | 108.23 |
|
volume: | 251461
|
|
|  |
Air Products & Chemicals, Inc. | APD |
closed: | 159.47 |
|
last trade: | 2017-10-31 15:45:00 |
|
 |
open: | 160.78 |
|
hi: | 160.78 |
|
low: | 159.19 |
|
volume: | 579289
|
|
|  |