Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ALKERMES 32,64$ -2,11% 33,09$ 33,33$ 32,61$ 311 459
ALL 5.625%CRPP-A RG 24,85$ 0,00% 24,80$ 24,85$ 24,80$ 1 692
ALLAKOS RG 35,29$ -2,81% 35,71$ 36,93$ 34,65$ 205 140
ALLEGHANY CORPORATION 631,45$ -2,98% 666,00$ 666,00$ 628,00$ 73 480
ALLEGHENY TECHNOLOGIES 28,72$ -1,49% 28,99$ 29,37$ 28,68$ 424 208
ALLEGIANCE BANCSHARES 38,44$ -0,93% 38,79$ 38,95$ 38,29$ 22 979
ALLEGIANT TRAVEL 137,69$ +0,93% 136,94$ 139,24$ 136,21$ 61 385
ALLEGION-WI 88,34$ +0,44% 87,47$ 88,69$ 87,47$ 367 701
ALLEGRO MERG UTS 22 10,44$ +0,29% 10,44$ 10,44$ 10,44$ 5 000
ALLEGRO MERGER RG 9,88$ -0,02% 9,86$ 9,88$ 9,86$ 14 252
ALLENA PHARMACEUTICALS 6,30$ -2,02% 6,50$ 7,01$ 5,87$ 123 974
ALLER PREF 5.5% A 543,50$ -3,82% 566,51$ 568,51$ 541,23$ 701 694
ALLERGAN 136,78$ -2,53% 140,19$ 140,41$ 136,72$ 905 204
ALLETE 80,78$ +0,70% 80,29$ 80,93$ 79,67$ 142 408
ALLIANCE CALIFORNIA MUNICIPAL 12,99$ -0,08% 13,00$ 13,00$ 12,98$ 9 564
ALLIANCE DATA SYSTEMS 172,03$ -0,80% 172,83$ 174,44$ 171,36$ 255 784
ALLIANCE HOLDINGS GP 28,37$ -0,11% 28,53$ 28,62$ 28,25$ 72 076
ALLIANCE RESOURCE 19,02$ -0,24% 19,07$ 19,18$ 18,80$ 146 273
ALLIANCEBERNSTEIN 30,28$ +0,14% 30,33$ 30,55$ 30,25$ 313 147
ALLIANT ENERGY 45,49$ +0,71% 45,13$ 45,68$ 44,78$ 776 363
ALLIANT TECHSYSTEM 134,50$ +0,49% 134,49$ 134,51$ 134,47$ 1 365 324
ALLIED HEALTHCARE 1,90$ +0,53% 1,95$ 1,95$ 1,85$ 10 622
ALLIED MOTION TECHNOLOGIES 42,22$ -0,66% 42,24$ 42,68$ 42,13$ 17 752
ALLIQUA BIOMEDICAL 2,29$ -2,95% 2,39$ 2,39$ 2,27$ 21 912
ALLISON TRANSMISSION HOLDINGS 49,70$ +0,20% 49,49$ 49,91$ 49,48$ 334 679
ALLOGENE THERAP RG 30,43$ -0,83% 30,68$ 30,78$ 29,41$ 105 378
ALLOT 7,38$ -0,27% 7,34$ 7,44$ 7,31$ 122 643
ALLSCRIPTS HEALTHCARE SOLUTIONS 11,94$ -1,77% 12,11$ 12,19$ 11,78$ 1 744 050
ALLSTATE 94,57$ -0,52% 95,16$ 95,34$ 94,49$ 846 500
ALLSTATE CORP DEP SHS SER A 25,19$ -0,02% 25,17$ 25,20$ 25,17$ 9 515
ALLSTATE DEP SH REP 1/1000TH 25,32$ +0,04% 25,31$ 25,35$ 25,30$ 32 699
ALLSTATE DEP SH SER G 24,97$ 0,00% 24,98$ 25,00$ 24,95$ 51 028
ALLSTATE DEP SHS REP 1/1000TH 25,51$ 0,00% 25,52$ 25,52$ 25,47$ 7 387
ALLSTATE DEP SHS SER F 25,83$ +0,57% 25,71$ 25,83$ 25,59$ 6 173
ALLSTATE DEP SHS SERIE C 24,98$ 0,00% 25,01$ 25,01$ 24,98$ 11 675
ALLY FINANCIAL 27,19$ +0,09% 27,16$ 27,22$ 27,05$ 1 100 408
ALMADEN MINERALS 0,72$ -0,21% 0,72$ 0,74$ 0,70$ 85 864
ALMOST FAMILY 56,00$ +1,91% 54,95$ 56,40$ 54,15$ 582 290
ALNYLAM PHARMACEUTICALS 76,83$ -1,18% 77,36$ 78,37$ 75,25$ 422 799
ALON USA PARTNERS 16,55$ +5,35% 15,44$ 16,55$ 15,35$ 234 209
ALPHA & OMEGA SEMICONDUCTOR 11,37$ -0,18% 11,38$ 11,48$ 11,14$ 26 035
ALPHA PRO TECH 3,91$ +1,82% 3,89$ 3,96$ 3,89$ 24 455
ALPHABET CLASS A 1 106,78$ -1,23% 1 118,78$ 1 119,15$ 1 100,00$ 886 725
ALPHABET CLASS C 1 101,05$ -1,14% 1 110,83$ 1 111,94$ 1 093,36$ 762 087
ALPHATEC HOLDINGS 1,45$ +3,93% 1,45$ 1,46$ 1,42$ 111 148
ALPIN IMMN SCNCS RG 6,00$ 0,00% 5,94$ 6,00$ 5,93$ 1 250
ALTA MESA RES-A RG 0,93$ -4,21% 1,01$ 1,02$ 0,91$ 995 145
ALTA MESA RESOURCES INC 0,93$ -4,21% 1,01$ 1,02$ 0,91$ 995 145
ALTABA 69,86$ +0,66% 69,58$ 70,02$ 69,17$ 1 996 510
ALTAIR ENGINEERING CL A 33,93$ -0,59% 34,11$ 34,11$ 33,32$ 27 367

Partenaires de Boursier.com