NASDAQ Stocks (List of NASDAQ Stocks)

Chart Symbol Open High Low Close Volume % Change AAPL 251.26 252.17 248.57 252.17 14741916 0.74% AAUK 19.00 19.09 18.88 18.97 116204 0.90% ACAS 5.31 5.41 5.23 5.40 3221691 1.89% ACGL 81.64 81.64 80.50 80.87 415184 -0.96% ACGY 16.61 16.86 16.55 16.86 315571 3.69% ACLI 29.09 29.38 28.45 29.26 89284 1.60% ACTU 4.18 4.29 4.14 4.25 133991 1.19% ACUS 0.07 0.07 0.07 0.07 63500 0.00% ACXM 12.85 13.20 12.75 13.16 376060 2.02% ADBE 29.00 29.42 28.86 29.42 6105645 1.98% ADCT 12.68 12.72 12.68 12.72 747663 0.32% ADLR 1.11 1.12 1.09 1.11 112205 0.00% ADPT 2.89 2.91 2.89 2.90 305081 0.00% ADSK 28.79 29.33 28.62 29.32 1707366 1.70% ADTN 32.29 32.50 32.01 32.30 642706 0.62% AEIS 14.51 15.39 14.42 15.30 623733 5.44% AFFX 4.26 4.43 4.25 4.39 950097 3.29% AINV 9.95 10.10 9.77 10.08 1688980 1.61% AKAM 47.98 50.52 47.81 50.09 6594094 5.14% ALGN 16.87 17.29 16.68 17.26 386682 1.83% ALKS 13.72 13.96 13.57 13.93 404606 1.46% ALNY 14.42 14.86 14.18 14.81 114727 2.07% ALTR 25.81 26.48 25.67 26.36 7251379 2.97% ALXN 57.87 58.30 57.62 58.12 384903 0.22% AMAG 25.38 25.72 25.11 25.24 286326 -0.08% AMAT 10.67 10.81 10.59 10.79 19554228 0.75% AMED 23.72 24.48 23.41 24.43 545223 2.56% AMGN 52.59 52.66 52.18 52.51 3256913 -0.15% AMKR 5.25 5.43 5.25 5.41 1574828 3.24% AMLN 21.00 21.48 20.74 21.44 1112774 2.39% AMMD 18.52 18.94 18.20 18.87 1112368 1.62% AMSC 28.00 28.50 27.84 28.41 556476 1.94% AMTD 14.92 15.10 14.87 15.07 10340222 0.94% AMZN 132.17 135.21 132.05 135.21 5362587 2.05% ANAD 4.21 4.29 4.20 4.28 285196 2.39% ANSS 40.07 40.25 39.68 40.01 530157 -0.77% ANSV 0.01 0.01 0.01 0.01 177796 0.00% APOL 43.15 44.68 43.13 44.67 2293078 2.95% APWR 6.00 6.11 5.89 6.05 720060 0.67% ARBA 16.01 16.23 15.80 16.19 592319 1.76% ARNA 6.65 6.78 6.53 6.74 6936171 2.59% ARRS 8.46 8.52 8.37 8.47 1162165 -0.24% ARTC 26.60 27.10 26.55 26.76 82701 0.00% ARTG 3.65 3.68 3.54 3.66 584710 -0.81% ARUN 19.05 19.06 18.67 18.82 2516523 -0.32% ASBC 12.52 12.61 12.43 12.53 989976 0.00% ASTE 26.75 27.38 26.61 27.20 95371 1.53% ATHR 25.21 26.60 25.16 26.31 2301179 4.12% ATML 6.00 6.18 5.98 6.11 9476288 2.86% ATPG 11.70 12.20 11.09 11.50 4687976 -2.04% ATVI 10.86 11.01 10.81 11.01 9328710 0.92% AUXL 26.51 28.13 26.39 27.62 620586 3.76% BBBY 37.23 38.55 37.17 38.49 3136829 3.16% BBND 2.77 2.86 2.75 2.85 136788 2.15% BCSI 21.21 21.48 20.82 21.26 717983 0.85% BEAV 28.74 29.67 28.73 29.60 943186 3.06% BIDU 82.00 83.40 81.62 82.61 5570293 0.94% BIIB 55.23 55.49 54.66 55.25 1347758 -0.11% BLUD 18.06 18.58 18.04 18.56 292509 2.37% BMRN 20.89 21.32 20.81 21.29 738815 1.72% BPOP 2.70 2.79 2.70 2.75 5938947 1.85% BRCD 5.31 5.64 5.27 5.60 35595298 7.90% BRCM 31.24 32.73 31.16 32.71 12251735 5.24% BRKL 9.44 9.44 9.31 9.39 506087 -0.11% BRKR 12.49 12.68 12.44 12.59 261365 0.32% BRKS 6.89 6.89 6.49 6.61 929884 -3.08% BUCY 62.45 63.83 61.55 63.73 1571597 2.71% CAKE 23.76 25.00 23.74 24.96 1612336 5.32% CBRL 45.87 46.79 45.50 46.66 394876 2.12% CBST 22.65 22.75 22.30 22.45 376692 -0.71% CCOI 9.16 9.23 9.03 9.12 77044 -1.08% CCRT 4.56 4.70 4.55 4.59 40377 0.22% CDNS 6.99 7.16 6.96 7.09 3005615 1.14% CECO 17.77 18.30 17.71 18.25 986920 2.47% CELG 52.49 53.03 52.02 53.03 1965068 0.57% CELL 6.55 6.56 6.32 6.52 581317 -0.76% CEPH 59.50 60.04 58.81 59.96 935142 0.91% CERN 75.41 76.92 75.41 76.61 450012 1.16% CHINA 3.70 3.96 3.67 3.93 183119 4.52% CHKP 35.80 36.19 35.64 36.05 1364902 0.78% CHRS 2.98 3.21 2.96 3.18 1096436 7.43% CHRW 66.63 67.31 66.60 67.23 966370 1.30% CIEN 12.83 12.93 12.52 12.80 5818223 -0.08% CINF 27.67 27.77 27.47 27.70 1249332 0.40% CLNE 15.01 15.48 14.82 15.24 527045 1.53% CLWR 6.82 6.84 6.66 6.81 1868183 2.41% CMCSA 18.05 18.11 17.76 18.08 22056867 0.78% CMCSK 16.89 17.03 16.74 16.97 4455828 0.47% CME 256.69 263.24 255.34 262.45 631991 2.41% COCO 4.95 5.27 4.90 5.17 4515728 2.17% COGT 11.15 11.21 11.05 11.08 4122143 -1.34% COST 58.41 58.83 57.65 58.59 4993176 1.38% CPHD 15.89 17.40 15.84 17.27 666218 9.51% CPSL 1.44 1.47 1.40 1.44 133329 1.41% CPST 0.65 0.67 0.63 0.67 1988867 3.08% CPWR 7.41 7.59 7.33 7.59 1890015 2.99% CRDN 23.75 23.88 23.24 23.87 110077 0.00% CREE 55.59 56.16 54.06 54.62 5305045 -1.23% CROX 12.94 13.33 12.86 13.17 1966046 2.49% CRZO 22.02 22.45 21.71 22.37 397635 1.82% CSCO 20.48 20.70 20.31 20.52 59300020 1.28% CSGS 18.77 19.06 18.56 19.04 188199 1.17% CSIQ 11.90 12.29 11.65 12.26 1240343 0.49% CSUN 4.03 4.10 3.91 4.10 212676 2.76% CTAS 26.27 26.74 26.27 26.67 1336008 1.37% CTRP 41.24 43.08 40.70 43.01 2951523 4.24% CTSH 59.56 60.95 59.41 60.92 2602764 1.94% CTXS 60.65 61.58 60.51 61.52 2447906 1.89% CWTR 4.44 4.70 4.41 4.68 706115 5.41% CYMI 30.63 31.41 30.18 31.37 153497 2.42% CYTR 0.71 0.72 0.70 0.72 113627 1.41% DAKT 9.50 9.67 9.29 9.67 185839 1.47% DBRN 21.83 22.79 21.83 22.66 980579 3.61% DELL 12.04 12.45 11.88 12.36 26159184 1.98% DISCA 39.06 39.53 38.99 39.44 1145706 1.28% DISH 18.34 18.57 18.15 18.43 1929852 0.44% DLTR 46.03 47.17 46.03 46.90 1307415 2.07% DMND 41.50 41.72 40.54 40.75 268643 -1.95% DNDN 37.99 41.29 37.77 40.58 6720510 6.12% DPTR 0.73 0.75 0.71 0.71 2053805 -1.39% DRIV 27.84 30.20 27.74 30.02 1113288 8.89% DRYS 4.35 4.45 4.28 4.40 8333984 -0.45% DSCO 0.22 0.24 0.22 0.22 536132 -4.35% DTV 38.53 38.66 38.22 38.54 7033683 1.15% EBAY 23.92 24.07 23.76 24.06 14100074 0.12% EGLE 4.92 4.98 4.84 4.97 908482 1.43% ELNK 8.65 8.69 8.50 8.61 1054261 -1.49% ENDP 27.80 28.16 27.61 28.15 823298 1.04% ENER 4.23 4.52 4.23 4.37 2126713 2.10% ENG 2.30 2.40 2.30 2.36 45220 0.43% ENTG 4.01 4.07 3.99 4.02 1830990 0.50% EQIX 93.25 96.26 92.68 95.95 622165 2.40% ERES 7.57 7.57 7.44 7.52 197565 0.00% ERIC 10.28 10.43 10.25 10.38 3428030 1.07% ERTS 15.99 16.41 15.90 16.36 3641432 1.55% ESLR 0.68 0.69 0.67 0.68 784575 0.00% ESRX 43.92 44.07 43.34 43.79 2920005 -0.14% ETFC 13.01 13.61 12.89 13.61 3968929 4.21% EWBC 15.23 15.64 15.11 15.64 1167366 2.29% EXEL 3.36 3.59 3.22 3.50 2096569 5.42% EXPD 40.95 42.03 40.87 42.03 1452213 2.61% EXPE 24.43 25.48 24.43 25.38 5040443 3.63% EZPW 18.64 19.20 18.58 19.16 257771 3.12% FAST 47.05 49.07 47.05 48.97 1639365 3.79% FCFS 24.67 25.35 24.67 25.16 191747 1.78% FEED 2.25 2.32 2.23 2.25 502857 -1.75% FFIV 91.22 91.69 89.83 91.11 1612511 0.41% FISV 51.72 52.53 51.54 52.52 1047076 1.68% FITB 11.70 11.78 11.56 11.72 7959497 0.51% FLEX 5.14 5.48 5.14 5.48 9962486 5.79% FLOW 2.30 2.40 2.18 2.40 88435 3.00% FMCN 19.50 19.77 19.32 19.38 2068736 0.10% FMER 17.80 17.89 17.66 17.85 847780 0.00% FNFG 11.54 11.54 11.29 11.39 3817049 -1.64% FNSR 13.30 13.69 13.25 13.61 2674524 2.56% FOSL 48.87 50.38 48.86 49.91 1142052 2.27% FRPT 4.03 4.19 3.98 4.19 362164 3.46% FSLR 130.00 135.53 129.89 134.89 2169215 3.63% FSYS 34.19 35.00 33.78 34.46 119441 0.32% FWLT 21.99 22.99 21.99 22.99 1888730 4.55% GENZ 70.09 70.94 70.05 70.80 3478881 0.60% GIGM 1.97 2.01 1.96 2.01 281307 0.50% GILD 32.90 33.43 32.73 33.15 8107051 0.39% GLBL 4.78 5.15 4.75 5.13 868577 7.32% GMCR 30.84 31.46 30.69 31.33 1281308 1.59% GMXR 4.48 4.54 4.34 4.52 901995 1.80% GNBT 0.40 0.42 0.40 0.41 854344 2.50% GNTX 18.20 18.34 18.00 18.30 3071013 0.99% GOLD 92.73 92.85 91.45 92.14 540092 0.24% GOOG 462.84 464.43 460.31 463.18 1677213 0.62% GRMN 27.63 27.64 27.20 27.63 1101630 -0.14% GYMB 38.94 40.82 38.94 40.41 473641 3.30% HANS 45.90 46.28 45.57 46.20 531743 1.12% HBAN 5.50 5.68 5.45 5.68 12611083 3.84% HCBK 11.59 11.92 11.58 11.82 6211013 2.43% HERO 2.25 2.26 2.05 2.17 3944157 -2.25% HGSI 29.66 30.07 29.48 29.87 2206778 1.08% HLIT 6.07 6.14 6.01 6.11 241734 0.00% HMSY 54.12 55.10 53.95 54.90 147274 0.73% HOLX 14.49 14.82 14.36 14.80 1810812 1.58% HSIC 54.36 54.78 54.19 54.75 521772 0.24% HSNI 27.84 29.13 27.66 28.68 291730 2.58% HTLD 15.05 15.26 14.99 15.21 367055 0.93% IACI 25.31 25.69 25.29 25.66 990198 1.74% IBB 80.90 81.84 80.51 81.84 593773 1.20% ICON 15.54 15.93 15.48 15.72 876532 1.09% IDCC 25.43 25.67 25.14 25.61 271903 1.03% IDTI 5.33 5.68 5.32 5.66 3302939 5.99% ILMN 43.77 44.76 43.64 44.76 745785 1.98% INCY 12.98 13.29 12.80 13.25 1030629 2.71% INFA 33.02 33.80 32.85 33.79 875834 2.24% INFN 8.77 9.09 8.71 9.02 643783 2.50% INFY 59.03 60.04 59.03 59.77 1156675 0.12% INTC 18.23 18.33 18.08 18.28 53046283 0.77% INTU 43.66 44.00 43.04 44.00 3697028 0.87% INX 1080.66 1090.10 1080.39 1090.10 0 0.91% ISIL 10.34 10.60 10.25 10.59 1462506 2.92% ISIS 8.04 8.14 7.97 8.12 759933 1.50% ISRG 273.99 277.65 271.25 277.32 409028 1.19% ISYS 6.93 6.93 6.64 6.76 105189 -1.89% ITMN 10.85 11.33 10.65 11.31 1303773 5.11% ITRI 58.02 58.45 57.28 58.03 355852 0.66% IVAN 1.74 1.74 1.67 1.72 134975 0.58% IVGN 44.81 45.00 44.31 44.99 1155452 0.83% IXIC 2178.99 2200.01 2173.71 2200.01 0 1.06% JASO 6.35 6.48 6.31 6.45 4893160 1.90% JBHT 34.17 34.80 34.10 34.61 1958887 1.05% JBLU 5.91 6.06 5.91 6.00 3248703 0.17% JCOM 22.19 22.26 21.85 22.19 150868 0.59% JDSU 9.60 9.95 9.52 9.91 4765006 3.12% JKHY 24.19 24.27 23.96 24.22 368853 -0.41% JNPR 27.65 28.39 27.62 28.28 4948598 2.35% JOSB 41.17 43.25 39.73 40.89 1161771 -0.56% JOYG 60.75 62.90 60.13 62.50 3032392 3.89% JRCC 16.40 16.86 16.27 16.65 406850 0.18% KERX 3.73 3.99 3.71 3.96 1182509 5.60% KLAC 28.97 29.80 28.88 29.77 3136741 2.69% LAMR 28.24 29.81 28.19 29.72 685573 5.24% LBTYA 28.30 28.67 28.14 28.57 1487610 1.24% LBTYK 28.19 28.61 28.14 28.58 322106 1.20% LCAPA 47.00 48.28 46.43 47.91 628070 1.89% LEAP 10.40 10.40 10.19 10.34 1837110 -0.67% LINTA 11.18 11.49 11.10 11.49 3197538 1.86% LLTC 29.57 30.23 29.55 30.22 2505260 2.03% LNCR 23.52 23.52 22.99 23.21 1158005 -0.21% LOGI 15.48 15.78 15.40 15.78 1134845 3.27% LRCX 36.75 37.75 36.73 37.73 1503932 2.53% LSTR 37.17 37.50 36.95 37.41 367869 0.51% LULU 34.00 34.70 33.75 34.36 755885 1.93% LVLT 1.08 1.12 1.06 1.10 9875562 1.85% LWSN 7.88 8.03 7.85 8.02 864050 1.39% MCCC 6.02 6.15 5.90 6.02 232652 -0.17% MCHP 28.29 28.61 28.27 28.55 1862301 0.67% MCRL 9.24 9.48 9.15 9.45 460813 1.83% MDRX 17.14 17.44 17.00 17.34 2397124 1.88% MDTL 0.04 0.04 0.03 0.03 100505 -25.00% MEI 9.15 9.15 7.85 8.13 1128187 -13.69% MELI 68.40 71.10 68.00 69.89 832999 2.18% MENT 9.40 9.58 9.37 9.58 518897 2.35% MICC 95.05 96.42 95.00 96.30 418270 2.02% MLHR 17.26 17.64 17.06 17.59 207022 1.68% MNST 11.74 11.75 11.45 11.52 2641181 -1.20% MOLX 18.59 18.92 18.46 18.88 873759 1.61% MOVE 1.97 1.99 1.92 1.99 701991 3.11% MPEL 4.11 4.49 4.06 4.41 13491602 12.79% MPWR 16.88 17.41 16.65 17.36 318991 3.39% MRVL 16.29 16.81 16.18 16.81 11938398 3.51% MSCC 14.55 14.99 14.50 14.93 550253 2.47% MSFT 23.88 23.95 23.71 23.94 48638453 0.17% MVSN 43.09 43.78 42.53 43.35 1472834 -2.01% MYGN 15.96 16.16 15.83 16.10 946763 0.63% NDAQ 18.50 18.80 18.41 18.75 1722543 1.41% NEXM 2.00 2.07 1.95 2.00 45068 2.04% NFLX 134.30 138.58 132.61 138.00 5253873 2.28% NIHD 37.49 37.49 36.89 37.00 1245552 -0.64% NITE 12.35 12.55 12.25 12.54 952262 0.64% NOVL 5.78 5.88 5.75 5.84 1818237 1.39% NSIT 13.95 14.66 13.86 14.60 369083 3.99% NSTK 2.69 2.71 2.62 2.66 27282 0.38% NTAP 42.27 43.21 41.87 43.07 6745953 2.77% NTES 39.77 40.51 39.66 39.90 1274899 -0.75% NTRS 47.44 47.66 46.79 47.22 1633652 -0.38% NUAN 15.12 15.44 15.04 15.44 1142903 1.78% NVDA 9.43 9.60 9.34 9.57 14885266 1.81% NVLS 23.81 24.45 23.73 24.45 1840371 3.34% NVTL 6.07 6.20 5.82 6.16 396074 0.98% OCNF 0.96 1.02 0.92 0.93 1263811 -4.12% OMCL 11.64 11.89 11.52 11.85 92386 1.11% ONNN 6.45 6.62 6.39 6.54 5110943 1.87% ONXX 24.76 25.51 24.51 25.46 587909 2.33% ORCL 22.61 22.72 22.35 22.48 17955229 -0.62% ORLY 48.57 49.65 48.57 49.65 1357022 1.60% OTEX 44.91 45.02 44.68 44.80 316359 0.07% OVTI 21.59 21.63 21.08 21.39 2668387 0.28% OXPS 14.74 14.78 14.52 14.75 169423 -0.20% PAAS 24.74 25.26 24.54 25.05 856356 2.29% PAET 4.25 4.32 4.08 4.25 870655 0.24% PAYX 25.54 26.01 25.39 26.00 2785187 1.96% PBCT 12.73 12.81 12.62 12.72 3871763 -0.08% PCAR 43.41 44.43 43.36 44.40 2649055 2.26% PCBC 0.78 0.83 0.78 0.82 2102796 5.13% PCLN 306.85 314.63 306.17 311.28 934893 1.45% PDCO 25.75 26.20 25.55 26.19 1013311 1.91% PDLI 5.77 5.81 5.72 5.78 2509677 1.05% PENN 29.00 29.82 28.86 29.65 749580 2.74% PETM 33.26 33.85 33.11 33.79 883603 2.15% PETS 15.98 16.30 15.84 16.26 75107 1.31% PFCB 44.19 46.50 44.13 46.21 945012 4.78% PLCE 44.90 46.66 44.76 46.31 391347 3.32% PLCM 28.74 28.77 28.22 28.47 2863554 -1.01% PLXS 23.64 24.37 23.48 24.28 282261 3.50% PMCS 7.07 7.23 7.06 7.20 2798745 2.13% PMTC 17.77 17.98 17.61 17.93 724240 0.73% PNRA 82.75 85.69 82.75 85.21 546524 2.72% PPDI 23.53 24.09 23.39 24.04 657794 1.99% PRGN 3.79 3.83 3.75 3.75 161030 -1.57% PRGO 58.12 58.48 57.46 57.90 913960 -0.16% PSUN 3.98 4.07 3.93 4.04 1162007 1.00% PTEN 15.37 15.52 15.16 15.49 3286518 1.24% PWAV 1.80 1.86 1.79 1.86 1062529 1.09% PWRD 25.00 25.18 24.10 24.34 489591 -3.11% QCOM 39.69 40.03 39.45 40.02 12575858 1.06% QCOR 9.95 10.11 9.75 9.80 891571 -1.41% QDEL 12.33 12.43 12.03 12.04 208205 -1.95% QLGC 15.44 15.85 15.39 15.71 2107838 2.01% QQQQ 44.84 45.28 44.73 45.26 41428317 1.12% RCII 21.14 21.58 20.91 21.54 423137 2.09% REGN 22.50 24.18 22.23 24.12 333324 7.30% RFMD 5.13 5.27 5.09 5.24 5856862 1.95% RIMM 44.58 44.58 43.72 44.15 10720176 0.05% RMBS 18.32 18.57 18.21 18.56 1033497 1.14% RNWK 2.80 2.84 2.77 2.84 170408 1.43% ROST 51.43 52.44 51.10 52.20 1897181 2.15% RYAAY 29.40 29.40 29.11 29.22 208748 -0.14% SAFM 42.81 42.98 42.31 42.45 250224 -1.32% SANM 9.68 10.33 9.64 10.30 1033402 6.40% SAPE 10.53 10.79 10.53 10.75 693829 1.42% SBAC 36.03 36.31 35.95 36.21 1188386 0.58% SBIB 5.13 5.16 4.98 5.06 1088697 -1.75% SBUX 23.66 24.68 23.55 24.66 11907703 4.14% SCSS 5.50 5.96 5.33 5.92 1144753 1.54% SEIC 18.41 18.79 18.31 18.76 1045621 2.40% SGEN 11.71 12.15 11.48 12.11 774320 4.85% SHLD 64.63 66.72 64.24 66.50 667417 3.05% SHPGY 66.06 67.12 65.93 67.11 364299 1.54% SIAL 54.99 55.24 54.64 55.17 295612 0.44% SIGM 9.73 9.90 9.68 9.89 246037 2.38% SIMG 3.79 4.20 3.79 4.12 1687237 7.85% SINA 44.65 44.98 44.14 44.22 743774 -0.99% SIRI 0.99 1.00 0.98 0.99 113140819 0.00% SKYW 13.33 13.44 12.92 13.15 254098 -1.94% SLAB 38.87 39.36 38.77 39.13 705814 1.22% SLXP 39.06 39.76 38.98 39.63 554762 1.36% SMBL 3.68 3.69 3.62 3.63 253362 -1.63% SMTC 17.05 17.33 16.99 17.29 283276 1.71% SNDA 41.47 41.93 41.26 41.56 192845 0.61% SNDK 35.07 36.34 34.14 36.01 16763783 3.45% SNPS 23.04 23.36 22.95 23.36 1213582 1.21% SOHU 50.05 50.96 49.98 50.86 587901 1.46% SOLF 11.15 11.83 11.03 11.68 4115871 6.96% SONS 3.27 3.32 3.19 3.32 2697086 0.91% SPIL 4.60 4.63 4.55 4.61 859388 -0.22% SPLS 18.37 18.80 18.24 18.74 6839711 1.79% SPWR 11.05 11.28 10.88 11.19 1274641 0.63% SQNM 6.19 6.22 6.08 6.19 1179066 0.49% SSRI 17.71 18.45 17.71 18.38 1201862 4.85% STEC 11.50 11.70 11.36 11.68 1479668 1.83% STEM 0.79 0.82 0.77 0.78 824189 -2.50% STKL 5.68 5.80 5.67 5.76 189059 0.70% STLD 14.37 14.52 14.08 14.52 1589440 1.11% STSA 0.61 0.63 0.61 0.61 176257 0.00% SUSQ 8.29 8.40 8.20 8.39 633808 0.96% SVNT 14.78 15.02 14.66 15.00 989708 1.90% SVVS 18.68 19.40 18.68 19.38 300939 3.03% SWHC 3.87 4.11 3.81 4.06 2354015 4.64% SWKS 18.24 18.58 18.20 18.45 3427285 0.99% SYKE 12.31 12.69 12.26 12.57 272712 2.44% SYMC 14.03 14.12 13.89 13.97 11196090 -0.78% SYNA 26.04 26.59 25.78 26.35 582479 0.92% TASR 3.90 3.98 3.87 3.97 416303 1.79% TBSI 5.59 5.68 5.48 5.54 19764 -1.42% TECD 37.62 38.50 37.32 38.40 316174 1.96% TEVA 51.15 51.60 50.90 51.51 3204327 0.78% TFSL 9.31 9.78 9.24 9.69 1715871 4.08% THOR 33.20 34.26 32.90 33.72 654298 2.03% THQI 3.58 3.58 3.47 3.52 880811 -1.12% TIBX 14.61 14.99 14.56 14.99 2309988 2.11% TIVO 8.03 8.40 8.01 8.39 2366137 4.48% TLAB 7.27 7.52 7.20 7.49 5311839 3.88% TRAK 15.28 15.87 15.21 15.80 138478 2.93% TRID 1.63 1.65 1.59 1.64 335853 -0.61% TRLG 18.10 18.91 17.80 18.75 403006 3.88% TROW 46.29 46.69 45.92 46.65 2215865 1.37% TSFG 0.28 0.28 0.28 0.28 818661 0.00% TTEC 13.23 13.56 13.00 13.52 198092 1.88% TTWO 8.52 8.90 8.52 8.85 3066614 3.39% TWTC 18.05 18.20 17.90 18.19 493284 1.22% TXRH 13.77 14.45 13.77 14.43 630311 4.19% UAUA 21.99 22.61 21.77 22.29 4383802 1.64% UCBH 0.01 0.01 0.01 0.01 127814 0.00% UEPS 11.39 11.55 11.22 11.39 409650 0.00% UMPQ 11.02 11.12 10.87 11.12 530907 0.09% UNTD 5.35 5.44 5.26 5.39 931758 1.89% URBN 31.57 32.74 31.31 32.58 4633973 4.46% UTHR 47.19 48.82 46.76 48.55 750270 2.95% VCLK 11.52 11.68 11.27 11.65 939876 1.75% VLNC 0.79 0.82 0.78 0.81 162142 2.53% VMED 21.87 21.87 21.48 21.76 2573377 -0.68% VPRT 32.38 33.90 32.13 32.97 865568 2.11% VRSN 29.75 29.89 29.51 29.74 2338531 0.54% VRTX 34.71 35.45 34.42 35.45 1176729 1.55% VSEA 25.46 26.57 25.31 26.25 726888 3.75% VVUS 5.79 6.55 5.76 6.34