List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with E

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
EBAY	eBay Inc.	27.78	27.04	27.19	21,613,846	0.27	0.98
EBIX	Ebix Inc	17.27	16.68	16.76	817,748	0.47	2.73
EBSB	Meridian Interstate Bancorp Inc.	10.54	10.47	10.54	22,035	0.07	0.67
EBTC	Enterprise Bancorp Inc	12.28	11.96	12.08	9,534	0.06	0.50
EBTX	Encore Bancshares Inc.	10.88	9.07	10.40	70,132	0.68	7.00
ECBE	ECB Bancorp Inc	11.68	11.66	11.68	1,399	0.28	2.46
ECGI	Envoy Capital Group Inc.	0.9700	0.9300	0.9300	3,300	0.0600	6.06
ECHO	Electronic Clearing House, Inc.	12.91	12.76	12.86	35,201	0.06	0.47
ECLP	Eclipsys Corporation	21.09	20.45	20.74	983,128	0.21	1.00
ECOL	American Ecology Corporation	16.36	15.84	16.09	197,081	0.24	1.47
ECPG	Encore Capital Group Inc	17.36	16.54	16.76	102,481	0.44	2.56
ECTX	ECtel Ltd.	1.260	1.250	1.260	23,919	0.010	0.80
EDAC	Edac Technologies Corporation	3.600	3.500	3.500	9,550	0.030	0.86
EDAP	EDAP TMS S.A.	3.270	3.000	3.260	96,359	0.020	0.62
EDCI	Entertainment Distribution Company Inc.	3.400	3.240	3.400	17,138	0.080	2.41
EDGR	EDGAR Online Inc.	1.600	1.490	1.600	137,170	0.120	8.11
EDGW	Edgewater Technology Inc.	3.130	3.020	3.120	5,465	0.010	0.32
EDMC	Education Management Corporation	24.11	23.06	23.80	468,902	0.51	2.19
EDS	2020 CHINACAP ACQ	9.300	9.000	9.100	25,550	0.240	2.57
EDSUU	2020 CHINACAP ACQUIRCO INC	12.60	12.47	12.60	600	0.35	2.86
EDSWW	2020 CHINACAP WTS	4.160	3.820	3.820	104,300	0.160	4.02
EDUC	Educational Development Corporation	6.470	6.190	6.190	2,234	0.130	2.05
EEFT	Euronet Worldwide Inc.	19.04	18.40	18.53	302,529	0.23	1.23
EEI	ECOLOGY ENVIRONMENT	14.77	14.70	14.77	2,530	0.07	0.48
EFII	Electronics for Imaging Inc.	12.25	11.86	11.99	261,602	0.19	1.56
EFJI	EFJohnson Technologies Inc	0.9500	0.9200	0.9500	59,145	0.0300	3.26
EFOI	Energy Focus Inc.	1.300	1.210	1.290	95,312	0.030	2.27
EFSC	Enterprise Financial Services	10.85	10.04	10.74	77,457	0.67	6.65
EFUT	e-Future Information Technology Inc.	6.230	5.910	6.180	12,617	0.040	0.64
EGBN	Eagle Bancorp Inc.	12.42	12.08	12.25	65,667	0.04	0.33
EGHT	8x8 Inc	1.280	1.220	1.250	183,508	0.010	0.79
EGLE	Eagle Bulk Shipping Inc.	5.450	5.160	5.230	2,529,942	0.140	2.61
EGOV	NIC Inc.	8.240	8.060	8.090	171,554	0.020	0.25
EHTH	eHealth Inc.	18.98	18.06	18.15	387,331	0.73	3.87
EIHI	Eastern Insurance Holdings Inc.	10.25	10.00	10.14	43,108	0.09	0.90
ELGX	Endologix Inc	3.660	3.560	3.630	261,394	0.010	0.27
ELMG	EMS Technologies Inc.	16.17	15.87	16.17	164,497	0.17	1.06
ELNK	EarthLink Inc.	8.750	8.650	8.720	1,160,189	0.010	0.11
ELON	Echelon Corporation	9.540	8.720	8.750	288,672	0.580	6.22
ELOS	Syneron Medical Ltd.	10.84	10.50	10.66	186,010	0.17	1.57
ELOY	eLoyalty Corporation	5.490	5.100	5.450	17,163	0.150	2.83
ELRC	Electro Rent Corporation	12.96	12.50	12.90	87,176	0.50	4.03
ELRN	Elron Electronic Industries Ltd.	8.700	8.460	8.530	167,953	0.120	1.39
ELSE	Electro-Sensors Inc.	3.620	3.540	3.620	9,640	0.020	0.56
ELTK	Eltek Ltd.	1.330	1.280	1.330	7,300	0.030	2.31
EMCF	EMCLAIRE FINANCIAL CORP	13.79	13.78	13.78	347	0.27	2.00
EMCI	EMC Insurance Group Inc.	22.25	22.04	22.24	30,498	0.11	0.50
EMFN	ISHARES TRUST	25.16	25.13	25.13	575	0.28	1.10
EMIF	ISHARES TRUST	31.78	31.06	31.06	6,236	0.44	1.40
EMITF	Elbit Imaging Ltd.	24.13	23.90	23.90	1,570	0.20	0.83
EMKR	EMCORE Corporation	1.140	1.070	1.100	901,157	0.000	0.00
EMMS	Emmis Communications Corporation	1.1800	1.0000	1.0000	961,558	0.1800	15.25
EMMSP	Emmis Communications Corporation	15.50	14.91	15.50	3,200	1.96	14.48
EMMT	ISHARES TRUST	24.23	23.90	23.90	2,685	0.31	1.28
ENCO	Encorium Group Inc.	1.520	1.380	1.520	64,130	0.060	4.11
ENCOD	Encorium Group Inc.	1.440	1.410	1.440	3,487	0.010	0.69
ENDP	Endo Pharmaceuticals Holdings Inc.	24.56	24.23	24.28	1,693,359	0.08	0.33
ENER	Energy Conversion Devices Inc.	8.050	7.680	7.750	2,715,171	0.270	3.37
ENG	ENGlobal Corporation	2.990	2.850	2.970	203,108	0.090	3.13
ENMD	EntreMed Inc.	0.7600	0.7100	0.7600	174,412	0.0300	4.11
ENOC	EnerNOC Inc.	30.48	29.49	29.72	333,716	0.68	2.24
ENSG	The Ensign Group Inc.	17.85	17.37	17.47	74,147	0.26	1.47
ENTG	Entegris Inc.	5.090	4.650	4.660	2,850,532	0.400	7.91
ENTN	Entorian Technologies Inc.	2.900	2.750	2.780	1,940	0.140	4.79
ENTR	Entropic Communications Inc.	4.560	4.250	4.550	1,541,216	0.140	3.17
ENWV	Endwave Corporation	2.880	2.660	2.880	39,024	0.170	6.27
ENZN	Enzon Pharmaceuticals Inc.	10.34	10.13	10.34	850,815	0.10	0.98
EONC	eOn Communications Corporation	3.400	3.250	3.260	24,680	0.000	0.00
EPAX	Ambassadors Group Inc.	11.26	10.86	11.20	153,765	0.14	1.27
EPAY	Bottomline Technologies Inc.	17.74	17.01	17.36	278,540	0.17	0.97
EPCT	EpiCept Corporation	2.190	2.040	2.120	104,858	0.090	4.43
EPCTD	EPICEPT CORPORATION	2.400	2.060	2.330	37,523	0.220	10.43
EPG	Environmental Power Corporation	0.2500	0.2200	0.2200	23,950	0.0300	12.00
EPHC	Epoch Holding Corporation	11.23	10.72	11.01	57,996	0.13	1.17
EPIC	Epicor Software Corporation	10.070	9.770	9.840	340,109	0.200	1.99
EPIQ	EPIQ Systems Inc.	12.16	12.02	12.16	316,854	0.07	0.58
EPZST	SUPERMONTAGE TEST	25.43	10.26	17.00	10,600	2.01	13.41
EQIX	Equinix Inc.	104.6	102.2	102.7	573,011	1.2	1.14
ERES	eResearch Technology Inc.	6.300	6.130	6.270	468,210	0.020	0.32
ERIC	LM Ericsson Telephone Company	10.75	10.50	10.69	10,215,779	0.03	0.28
ERIE	Erie Indemnity Company	41.86	41.45	41.86	76,899	0.26	0.63
ERII	Energy Recovery Inc.	5.980	5.810	5.910	242,234	0.040	0.67
EROC	Eagle Rock Energy Partners L.P.	6.530	6.250	6.340	175,151	0.200	3.06
ERTS	Electronic Arts Inc.	18.72	18.25	18.42	7,822,924	0.11	0.59
ESBF	ESB Financial Corporation	13.40	13.02	13.15	20,454	0.04	0.31
ESBK	Elmira Savings Bank FSB (The)	16.00	15.99	16.00	400	0.11	0.69
ESCA	Escalade Incorporated	2.560	2.450	2.550	9,224	0.000	0.00
ESEA	Euroseas Ltd.	4.020	3.860	4.020	147,975	0.070	1.77
ESGR	Enstar Group	68.24	67.15	67.31	44,732	0.70	1.03
ESIC	EasyLink Services International	2.180	2.120	2.130	46,614	0.020	0.93
ESIO	Electro Scientific Industries Inc.	13.40	12.68	12.99	135,312	0.32	2.40
ESLR	Evergreen Solar Inc.	1.250	1.180	1.180	3,202,509	0.060	4.84
ESLT	Elbit Systems Ltd.	64.60	63.60	63.85	30,480	0.87	1.34
ESMC	Escalon Medical Corp.	1.530	1.530	1.530	884	0.100	6.99
ESRX	Express Scripts Inc.	101.1	99.5	100.7	2,848,112	1.1	1.09
ESSA	ESSA Bancorp Inc.	13.00	12.84	12.95	60,517	0.08	0.62
ESSX	ESSEX RENT GROUP	6.450	6.450	6.450	100	0.300	4.44
ESSXU	ESSEX RENTAL CP UNIT	5.960	5.950	5.950	110,900	1.540	20.53
ESSXW	ESSEX RENT CORP	1.530	1.410	1.530	5,800	0.020	1.29
ESYS	ELECSYS CORPORATION	3.900	3.530	3.900	2,054	0.000	0.00
ETFC	E*TRADE Financial Corporation	1.660	1.570	1.570	44,562,632	0.070	4.27
ETRM	EnteroMedics Inc.	0.5600	0.5300	0.5500	628,782	0.0000	0.00
EUBK	EuroBancshares Inc.	0.4200	0.3600	0.3900	181,265	0.0000	0.00
EUFN	ISHARES TRUST	23.07	22.78	22.78	900	0.74	3.36
EURX	Eurand N.V.	11.13	10.38	10.57	46,439	0.15	1.40
EVBN	Evans Bancorp Inc.	16.30	15.96	16.30	200	0.00	0.00
EVBS	Eastern Virginia Bankshares Inc.	7.980	7.500	7.750	1,175	0.260	3.24
EVEP	EV Energy Partners L.P.	31.98	30.46	31.30	475,773	0.68	2.13
EVOL	Evolving Systems Inc.	6.920	6.770	6.910	34,737	0.070	1.00
EVVV	ev3 Inc.	15.62	15.16	15.46	772,795	0.09	0.58
EWBC	East West Bancorp Inc.	18.23	17.78	18.10	1,980,910	0.06	0.33
EXAC	Exactech Inc.	19.45	18.75	19.20	42,749	0.14	0.72
EXAR	Exar Corporation	7.670	7.390	7.490	155,596	0.130	1.71
EXAS	EXACT Sciences Corporation	4.770	4.410	4.640	428,381	0.180	4.04
EXBD	Corporate Executive Board Company (The)	28.52	27.83	27.94	609,504	0.27	0.96
EXEL	Exelixis Inc.	6.300	5.820	5.840	6,993,546	0.360	5.81
EXFO	EXFO Electro-Optical Engineering	6.230	5.800	5.900	64,766	0.240	3.91
EXLP	Exterran Partners L.P.	22.79	21.56	21.94	54,982	0.63	2.79
EXLS	ExlService Holdings Inc.	16.74	16.17	16.64	122,140	0.01	0.06
EXPD	Expeditors International of Washington	38.93	37.63	38.61	3,963,355	0.58	1.53
EXPE	Expedia Inc.	22.89	22.53	22.69	6,427,534	0.00	0.00
EXPO	Exponent Inc.	29.31	28.41	29.11	66,523	0.03	0.10
EXTR	Extreme Networks Inc.	3.120	2.850	3.000	1,016,133	0.010	0.33
EXXI	Energy XXI (Bermuda)	19.20	17.75	18.70	1,142,976	0.50	2.60
EXXID	ENERGY XXI [BERMUDA] LIMITED	18.49	18.05	18.24	255,528	0.04	0.22
EZCH	EZchip Semiconductor	19.20	18.74	19.03	309,101	0.18	0.94
EZPW	EZCORP Inc.	21.12	20.33	20.43	524,570	0.30	1.45

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot