Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ALKERMES 32,54$ +0,12% 32,90$ 33,34$ 32,00$ 970 138
ALL 5.625%CRPP-A RG 24,92$ +1,17% 24,70$ 24,92$ 24,63$ 8 718
ALLAKOS RG 34,85$ -1,16% 35,70$ 35,70$ 33,97$ 236 083
ALLEGHANY CORPORATION 648,84$ +0,53% 648,70$ 652,86$ 646,79$ 48 957
ALLEGHENY TECHNOLOGIES 27,92$ +1,01% 27,99$ 28,16$ 27,63$ 1 221 580
ALLEGIANCE BANCSHARES 38,75$ +1,57% 38,33$ 38,76$ 38,33$ 72 672
ALLEGIANT TRAVEL 139,21$ -0,38% 140,07$ 141,74$ 139,00$ 101 928
ALLEGION-WI 91,56$ -0,13% 92,35$ 92,45$ 90,80$ 2 165 961
ALLEGRO MERG UTS 22 10,41$ +0,10% 10,45$ 10,45$ 10,40$ 50
ALLEGRO MERGER RG 9,89$ +0,10% 9,88$ 9,89$ 9,88$ 23 725
ALLENA PHARMACEUTICALS 6,91$ -0,58% 6,94$ 7,15$ 6,72$ 45 196
ALLER PREF 5.5% A 543,50$ -3,82% 566,51$ 568,51$ 541,23$ 701 694
ALLERGAN 139,07$ +0,29% 140,03$ 140,19$ 138,33$ 2 995 215
ALLETE 79,39$ +1,85% 78,38$ 80,34$ 78,29$ 377 501
ALLIANCE CALIFORNIA MUNICIPAL 12,99$ -0,08% 13,00$ 13,00$ 12,98$ 9 564
ALLIANCE DATA SYSTEMS 173,21$ +3,74% 168,69$ 173,75$ 168,69$ 774 628
ALLIANCE HOLDINGS GP 28,37$ -0,11% 28,53$ 28,62$ 28,25$ 72 076
ALLIANCE RESOURCE 19,23$ +0,47% 19,17$ 19,38$ 19,17$ 222 652
ALLIANCEBERNSTEIN 30,00$ +0,54% 29,95$ 30,22$ 29,88$ 451 294
ALLIANT ENERGY 44,98$ +0,22% 45,21$ 45,21$ 44,68$ 2 109 993
ALLIANT TECHSYSTEM 134,50$ +0,49% 134,49$ 134,51$ 134,47$ 1 365 324
ALLIED HEALTHCARE 1,89$ +2,16% 1,89$ 1,89$ 1,89$ 195
ALLIED MOTION TECHNOLOGIES 43,04$ +2,16% 42,31$ 43,13$ 41,80$ 35 746
ALLIQUA BIOMEDICAL 2,22$ +1,83% 2,20$ 2,25$ 2,20$ 15 129
ALLISON TRANSMISSION HOLDINGS 49,57$ +1,83% 48,94$ 49,82$ 48,73$ 893 425
ALLOGENE THERAP RG 31,24$ +0,32% 31,13$ 31,92$ 30,22$ 332 593
ALLOT 7,52$ +1,08% 7,54$ 7,60$ 7,44$ 551 404
ALLSCRIPTS HEALTHCARE SOLUTIONS 12,21$ +1,75% 12,02$ 12,37$ 11,98$ 3 031 891
ALLSTATE 94,38$ +1,23% 94,08$ 94,57$ 93,97$ 1 565 869
ALLSTATE CORP DEP SHS SER A 25,29$ -0,08% 25,31$ 25,31$ 25,21$ 9 069
ALLSTATE DEP SH REP 1/1000TH 25,34$ -0,20% 25,37$ 25,40$ 25,34$ 123 659
ALLSTATE DEP SH SER G 24,96$ -0,16% 25,04$ 25,04$ 24,96$ 98 493
ALLSTATE DEP SHS REP 1/1000TH 25,51$ -0,08% 25,53$ 25,57$ 25,47$ 37 626
ALLSTATE DEP SHS SER F 25,76$ +0,50% 25,61$ 25,79$ 25,56$ 14 186
ALLSTATE DEP SHS SERIE C 24,98$ 0,00% 25,01$ 25,01$ 24,98$ 11 675
ALLY FINANCIAL 27,01$ +1,58% 26,81$ 27,15$ 26,71$ 3 295 773
ALMADEN MINERALS 0,71$ -0,04% 0,70$ 0,71$ 0,70$ 91 590
ALMOST FAMILY 56,00$ +1,91% 54,95$ 56,40$ 54,15$ 582 290
ALNYLAM PHARMACEUTICALS 83,53$ +0,60% 83,34$ 83,75$ 82,02$ 540 188
ALON USA PARTNERS 16,55$ +5,35% 15,44$ 16,55$ 15,35$ 234 209
ALPHA & OMEGA SEMICONDUCTOR 11,65$ +2,55% 11,48$ 11,69$ 11,30$ 121 002
ALPHA PRO TECH 3,89$ +0,78% 3,87$ 3,94$ 3,86$ 29 782
ALPHABET CLASS A 1 119,63$ -0,85% 1 139,30$ 1 139,30$ 1 116,72$ 1 389 892
ALPHABET CLASS C 1 113,65$ -0,72% 1 130,08$ 1 131,67$ 1 110,65$ 1 347 849
ALPHATEC HOLDINGS 1,40$ -1,41% 1,42$ 1,44$ 1,40$ 117 538
ALPIN IMMN SCNCS RG 5,77$ +4,34% 5,76$ 5,77$ 5,59$ 11 070
ALTA MESA RES-A RG 1,02$ +2,09% 1,00$ 1,06$ 1,00$ 1 211 066
ALTA MESA RESOURCES INC 1,02$ +2,09% 1,00$ 1,06$ 1,00$ 1 211 066
ALTABA 67,86$ -1,11% 68,95$ 68,95$ 67,63$ 8 524 921
ALTAIR ENGINEERING CL A 34,64$ +1,41% 34,29$ 34,90$ 33,95$ 122 377

Partenaires de Boursier.com