Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
02MICRO INTERNAT ADR 50 SHS 1,79$ -4,79% 1,87$ 1,90$ 1,79$ 24 990
111 SP ADS-A 10,70$ +0,61% 10,52$ 10,79$ 10,52$ 6 218
1347 PROPERTY INSURANCE HOLDGS 6,19$ +0,49% 6,10$ 6,19$ 5,25$ 84
1347PTY 8%CPRP RG-A 25,00$ +1,13% 24,54$ 25,04$ 24,50$ 3 522
180 DEGREE CAPITAL 2,15$ -1,42% 2,14$ 2,20$ 2,14$ 4 507
1800 FLOWERS.COM 11,41$ -0,52% 11,43$ 11,45$ 11,21$ 93 400
1ST BUSINESS FINANCIAL SVCES 21,54$ -0,28% 21,44$ 21,54$ 21,26$ 5 515
1ST CONSTITUTION 18,89$ -1,97% 19,17$ 19,25$ 18,87$ 14 748
1ST FINANCIAL IND 49,51$ -0,50% 49,77$ 49,77$ 48,72$ 8 940
1ST SOURCE CORP 50,12$ -0,10% 49,99$ 50,49$ 49,10$ 16 991
21ST CENTURY FOX 45,94$ -0,02% 45,86$ 46,05$ 45,46$ 4 653 467
21VIANET GRP.CL.A ADR REP.6 SH 9,88$ -4,17% 10,32$ 10,32$ 9,78$ 222 462
22ND CENTURY GROUP 2,99$ -0,83% 3,07$ 3,10$ 2,88$ 1 672 168
2U 66,53$ -2,57% 68,76$ 69,50$ 66,01$ 298 040
3D SYSTEMS 18,25$ +2,07% 17,98$ 18,35$ 17,88$ 1 111 332
3M - MINNESOTA MINING & MANUFACTURING 203,50$ +0,58% 201,79$ 203,68$ 200,44$ 1 214 759
3PEA INTERNATIONAL 3,87$ +4,88% 3,69$ 3,92$ 3,69$ 45 905
500.COM SP ADR CL.A REP.10 ACT 8,48$ -5,15% 8,98$ 8,98$ 8,48$ 29 815
51JOB INC ADR REP 1 ACT 60,40$ -6,55% 64,38$ 64,45$ 59,83$ 88 483
58.COM INC ADR A 65,17$ -1,44% 66,48$ 66,48$ 64,06$ 349 158
8.05 DRIVE CRP RG-C 24,48$ +0,78% 24,57$ 24,60$ 24,48$ 2 400
8.375 DRVE CRP RG-D 25,21$ +0,25% 25,01$ 25,21$ 25,01$ 1 665
8POINT3 ENERGY PARTNERS CL A 12,42$ 0,00% 12,36$ 12,44$ 12,32$ 219 918
8X8 19,04$ +0,47% 18,89$ 19,09$ 18,68$ 439 973
A H BELO CLASS A 4,59$ +4,31% 4,48$ 4,60$ 4,48$ 4 568
A MARK PRECIOUS METALS 13,14$ +0,08% 13,18$ 13,35$ 13,10$ 6 797
A.SCHULMAN INC. 44,00$ +0,92% 43,60$ 44,17$ 43,60$ 356 110
A10 NETWORKS 6,00$ +1,44% 5,84$ 6,02$ 5,79$ 240 481
AAC HOLDINGS 6,88$ -0,15% 6,91$ 7,00$ 6,78$ 111 265
AAON 32,63$ -0,46% 32,61$ 32,72$ 32,24$ 91 369
AAR 45,20$ -0,53% 45,36$ 45,51$ 44,65$ 63 038
AARON'S 50,66$ -1,86% 51,72$ 51,85$ 49,97$ 489 587
ABAXIS 83,00$ -0,11% 83,11$ 83,24$ 83,00$ 348 006
ABB SP.ADR 21,37$ -0,47% 21,34$ 21,45$ 21,20$ 1 799 514
ABBOTT LABORATORIES 69,79$ -1,63% 70,40$ 70,69$ 69,17$ 6 519 712
ABBVIE 91,98$ +0,08% 91,82$ 92,37$ 90,83$ 1 694 400
ABEONA THERAPEUTICS 10,02$ -4,11% 10,41$ 10,41$ 9,92$ 337 038
ABERCROMBIE & FITCH 17,98$ -1,61% 18,23$ 18,39$ 17,25$ 1 990 236
ABERDEEN GLOBAL INCOME FUND 7,94$ +0,13% 7,90$ 7,95$ 7,90$ 41 646
ABILITY 0,34$ -12,83% 0,39$ 0,39$ 0,32$ 177 084
ABILITY 3,19$ -0,70% 3,22$ 3,34$ 3,02$ 29 048
ABIOMED INC 387,51$ +0,16% 391,57$ 391,57$ 380,05$ 236 471
ABLYNX SPONS.ADR 1 ACT. 52,87$ +0,21% 52,92$ 53,15$ 52,80$ 14 581
ABM INDUSTRIES 32,60$ +0,46% 32,29$ 32,76$ 31,96$ 187 465
ABRAXAS PETROLEUM 2,11$ -6,00% 2,22$ 2,22$ 2,10$ 1 382 255
AC IMMUNE N 9,61$ +1,16% 9,41$ 9,61$ 9,23$ 65 437
ACACIA COMMUNICATIONS 39,74$ +0,05% 39,72$ 39,90$ 38,97$ 194 011
ACACIA RES AC TECHS 3,05$ -2,08% 3,11$ 3,14$ 3,05$ 41 301
ACADIA HEALTHCARE COMPANY 35,56$ +0,23% 33,67$ 36,29$ 32,82$ 2 686 201
ACADIA PHARMACEUTICALS 22,75$ -0,74% 22,89$ 23,20$ 21,84$ 1 405 279

Partenaires de Boursier.com