Cours actions New York

Valeur Cours Variation Ouv. + haut + bas Volume
ARISTA NETWORKS 193,12$ -0,03% 187,01$ 196,11$ 185,78$ 1 217 228
ARK REST CORP 20,60$ -6,27% 21,00$ 21,00$ 20,50$ 4 379
ARLINGTON ASSET INVT CL.A 5,66$ -4,07% 5,80$ 5,80$ 5,59$ 883 832
ARLINGTON CCRP RG-C 22,18$ -0,49% 21,67$ 22,18$ 21,66$ 5 550
ARLO TECHNOLOGIES 3,28$ -0,30% 3,20$ 3,29$ 3,09$ 1 270 166
ARM 7.00% CCRP RG-C 24,87$ -0,39% 24,90$ 25,00$ 24,60$ 204 001
ARMADA 6.75% A PF 27,49$ +2,92% 26,42$ 27,53$ 25,36$ 3 311
ARMADA HOFFLER PROPERTIES 16,76$ -3,51% 17,05$ 17,20$ 16,46$ 769 225
ARMATA PHARMACEUTICALS 3,82$ +3,66% 3,98$ 3,98$ 3,61$ 20 273
ARMOUR RESIDENTIAL REIT 18,07$ -4,14% 18,50$ 18,57$ 17,82$ 1 952 922
ARMSTRONG FLOORING WI 2,64$ +5,60% 2,48$ 2,66$ 2,38$ 287 834
ARMSTRONG WORLD INDUSTRIES 100,15$ -2,81% 100,49$ 102,61$ 97,89$ 878 416
AROTECH 2,99$ 0,00% 2,99$ 3,00$ 2,99$ 28 129
ARQULE 20,00$ +0,15% 20,00$ 20,00$ 19,98$ 6 172 607
ARRAY BIOPHARMA 47,85$ +1,18% 47,96$ 47,98$ 47,84$ 206 508
ARRIS INTERNATL. 31,66$ 0,00% 31,65$ 31,68$ 31,63$ 5 134 898
ARROW ELECTRONICS INC. 67,06$ -1,09% 65,81$ 68,00$ 64,20$ 1 410 311
ARROW FINANCIAL 31,67$ -2,10% 31,73$ 32,15$ 31,30$ 68 093
ARROWHEAD PHARMACEUTICALS 35,36$ -1,78% 34,81$ 35,60$ 33,64$ 2 037 008
ARTARA THERAPEUTICS INC 28,50$ -1,45% 26,00$ 29,02$ 26,00$ 17 435
ARTELO BIOSCIENCES 1,07$ -6,45% 1,07$ 1,19$ 0,96$ 58 254
ARTESIAN RES-A 34,33$ -4,56% 35,25$ 35,73$ 34,04$ 43 413
ARTISAN PARTNERS ASSET MNGMT A 28,58$ -2,16% 27,89$ 28,59$ 27,61$ 1 223 470
ART'S-WAY MANUFACTURING CO 2,06$ -0,48% 2,02$ 2,10$ 2,02$ 12 793
ARVINAS RG 47,13$ -0,53% 45,73$ 47,25$ 44,55$ 285 507
ARVINMERITOR 22,69$ +0,58% 21,83$ 23,45$ 21,83$ 2 079 293
ARYA SCIEN UTS 12,00$ +2,13% 11,72$ 12,00$ 11,40$ 5 202
ARYA SCIENCES ACQUISITION CL A 10,68$ -0,74% 10,75$ 10,75$ 10,68$ 2 652
ASANKO GOLD 0,85$ -10,20% 0,90$ 0,91$ 0,85$ 1 210 646
ASBURY AUTOMOTIVE GROUP INC. 88,64$ -1,60% 87,29$ 89,08$ 85,51$ 299 109
ASCENA RETAIL GROUP 3,80$ 0,00% 3,60$ 4,05$ 3,53$ 275 749
ASCENDIS SP ADS 130,38$ +0,28% 126,94$ 130,57$ 124,08$ 281 138
ASCENT CAPITAL GROUP SERIE A 0,85$ -11,61% 0,96$ 1,11$ 0,83$ 571 092
ASCOT RESOURCES - 0,00% - - - -
ASE TECHN.SPS ADR REP 2 ACT. 4,59$ +0,88% 4,38$ 4,59$ 4,28$ 1 117 164
ASHFORD HOLDING 20,85$ -3,16% 21,02$ 21,16$ 20,66$ 8 524
ASHFORD HOSPITALIT 20,00$ -3,15% 19,28$ 20,07$ 19,28$ 19 238
ASHFORD HOSPITALITY TRUST 2,16$ +6,40% 1,96$ 2,18$ 1,83$ 1 714 557
ASHLAND 71,54$ -1,65% 70,73$ 72,11$ 69,59$ 879 667
ASIA PAC WIRE & CBL 1,29$ +2,63% 1,26$ 1,29$ 1,21$ 7 906
ASLAN PHARMA ADS 1,80$ -7,22% 1,81$ 1,87$ 1,67$ 208 754
ASML HOLDING 276,70$ -0,19% 267,81$ 277,45$ 265,98$ 1 647 398
ASPEN AEROGELS 7,95$ +0,38% 7,81$ 7,95$ 7,40$ 134 440
ASPEN GROUP 8,77$ -7,77% 9,23$ 9,39$ 8,58$ 261 774
ASPEN INSURANCE HO 24,95$ -3,29% 25,69$ 25,69$ 24,95$ 62 905
ASPEN INSURANCE HOLDINGS 42,74$ +0,54% 42,74$ 42,75$ 42,73$ 20 706 027
ASPEN REIT RG - 0,00% - - - -
ASPEN TECHNOLOGY 106,51$ +1,45% 101,56$ 107,46$ 101,00$ 1 031 575
ASSEMBLY BIOSCIENCES 18,12$ +2,14% 17,20$ 18,13$ 16,84$ 308 377
ASSETMAR FINL RG-AI 26,49$ -3,81% 27,00$ 27,47$ 26,25$ 167 456

Partenaires de Boursier.com