| Code | Name | High | Low | Close | Volume | Change | |
|---|
| LABL | Multi Color Cp | 78.30 | 76.88 | 77.40 | 111,800 | -0.35 |  | 0.45 |   |
| LAKE | Lakeland Inds Inc | 13.75 | 13.50 | 13.65 | 148,900 | 0.15 |  | 1.11 | |
| LALT | Multi-Strategy Alternative PS | 21.60 | 21.41 | 21.41 | 900 | -0.07 | | 0.33 | |
| LAMR | Lamar Advertis A | 64.84 | 64.16 | 64.24 | 709,600 | -0.32 | | 0.50 | |
| LANC | Lancaster Colony Cor | 117.7 | 113.3 | 116.5 | 227,600 | 1.4 | | 1.18 | |
| LAND | Gladstone Land Corp | 13.71 | 13.26 | 13.59 | 105,100 | 0.12 | | 0.89 | |
| LANDP | Gladstone Land Corp | 26.13 | 26.00 | 26.03 | 5,100 | -0.07 | | 0.27 | |
| LARK | Landmark Bancorp Inc | 30.07 | 29.95 | 29.95 | 5,600 | 0.00 |  | 0.00 | |
| LAUR | Laureate Education Inc | 14.26 | 13.90 | 14.16 | 1,162,300 | 0.03 | | 0.21 | |
| LAWS | Lawson Products In | 23.35 | 22.64 | 23.25 | 13,500 | 0.05 | | 0.22 | |
| LAYN | Layne Christensen | 9.670 | 9.525 | 9.670 | 90,600 | 0.000 | | 0.00 | |
| LBAI | Lakeland Bancorp Inc | 18.35 | 17.83 | 18.10 | 143,000 | 0.05 | | 0.28 | |
| LBIX | Leading Brands | 1.170 | 1.060 | 1.130 | 27,400 | 0.000 | | 0.00 | |
| LBRDA | Liberty Broadbd A | 100.45 | 99.01 | 99.71 | 54,500 | -0.13 | | 0.13 | |
| LBRDK | Liberty Broadbd C | 100.7 | 99.2 | 100.1 | 652,600 | -0.2 | | 0.23 | |
| LBTYA | Liberty Global Ord A | 33.50 | 33.11 | 33.40 | 1,992,100 | 0.01 | | 0.03 | |
| LBTYB | Liberty Global Ord B | 36.55 | 33.65 | 34.70 | 3,200 | -0.95 | | 2.66 | |
| LBTYK | Liberty Global Ord C | 32.48 | 32.12 | 32.39 | 2,614,900 | -0.05 | | 0.15 | |
| LCA | Landcadia Holdings Inc | 10.06 | 10.06 | 10.06 | 300 | 0.03 | | 0.30 | |
| LCAHU | Landcadia Holding Un | 10.70 | 10.68 | 10.70 | 3,000 | 0.00 | | 0.00 | |
| LCAHW | Landcadia Holdings Inc. Warrant | 0.7100 | 0.7100 | 0.7100 | 1,000 | 0.0100 | | 1.43 | |
| LCNB | Lcnb Corporation | 18.60 | 18.05 | 18.35 | 17,200 | 0.05 | | 0.27 | |
| LCUT | Lifetime Brands Inc | 16.80 | 16.40 | 16.80 | 35,900 | 0.20 | | 1.20 | |
| LDRI | Ladderrite 0-5 Year Corporate Bond PS | 25.02 | 25.02 | 25.02 | 700 | -0.03 | | 0.12 | |
| LE | Lands' End Inc | 13.50 | 13.05 | 13.05 | 126,300 | -0.25 | | 1.88 | |
| LECO | Lincoln Elec Hldg | 86.08 | 84.41 | 85.56 | 323,100 | 0.53 | | 0.62 | |
| LEDS | Semileds Corporation | 2.310 | 2.070 | 2.150 | 36,200 | -0.100 | | 4.44 | |
| LENS | Presbia Plc Ord Shs | 2.460 | 2.280 | 2.460 | 16,100 | 0.030 | | 1.23 | |
| LEXEA | Liberty Expedia Holdings Inc | 52.23 | 50.21 | 51.93 | 70,500 | 0.00 | | 0.00 | |
| LEXEB | Liberty Expedia Holdings Inc. Series B | 53.40 | 53.40 | 53.40 | 100 | -0.32 | | 0.60 | |
| LFUS | Littelfuse Inc | 178.1 | 176.0 | 176.4 | 107,300 | -1.5 | | 0.84 | |
| LFVN | Lifevantage Cp | 3.100 | 2.900 | 2.990 | 15,000 | -0.030 | | 0.99 | |
| LGCY | Legacy Reserves LP | 1.240 | 1.160 | 1.220 | 119,400 | 0.005 | | 0.41 | |
| LGCYO | Legacy Resrvs Sr B | 4.470 | 4.290 | 4.460 | 11,500 | 0.160 | | 3.72 | |
| LGCYP | Legacy Resrvs Sr A | 4.400 | 4.260 | 4.260 | 700 | -0.160 | | 3.62 | |
| LGIH | LGI Homes Inc | 46.83 | 45.51 | 45.98 | 376,600 | -0.51 | | 1.10 | |
| LGND | Ligand Pharm | 126.9 | 125.0 | 126.3 | 172,800 | -0.4 | | 0.28 | |
| LHCG | LHC Group Inc | 65.20 | 63.50 | 64.31 | 97,700 | 0.45 | | 0.70 | |
| LIFE | Atyr Pharma Inc | 2.750 | 2.550 | 2.600 | 28,400 | -0.100 | | 3.70 | |
| LILA | Liberty Lilac Cl A | 26.35 | 25.76 | 26.25 | 108,000 | 0.23 | | 0.88 | |
| LILAK | Liberty Lilac Cl C | 26.06 | 25.51 | 26.01 | 437,500 | 0.22 | | 0.85 | |
| LINC | Lincoln Educational | 3.130 | 2.830 | 3.130 | 50,000 | 0.230 | | 7.93 | |
| LIND | Lindblad Expd Hld | 10.21 | 9.91 | 10.10 | 74,000 | -0.06 | | 0.59 | |
| LINDW | Lindblad Expd WT | 1.850 | 1.850 | 1.850 | 1,700 | -0.020 | | 1.07 | |
| LINK | Interlink Elctrnc | 8.000 | 7.850 | 7.850 | 4,700 | -0.250 | | 3.09 | |
| LINU | Liniu Technology Group | 0.2690 | 0.2200 | 0.2250 | 1,477,700 | -0.0050 | | 2.17 | |
| LION | Fidelity Southern Cp | 21.42 | 20.96 | 21.21 | 119,900 | -0.02 | | 0.09 | |
| LITE | Lumentum Hld | 53.34 | 51.00 | 52.00 | 1,871,200 | 0.65 | | 1.27 | |
| LIVE | Live Ventures | 10.600 | 9.850 | 9.880 | 12,200 | -0.220 | | 2.18 | |
| LIVN | Livanova Plc Or Sh | 61.40 | 60.22 | 60.86 | 213,300 | -0.28 | | 0.46 | |
| LJPC | La Jolla Pharma | 29.03 | 28.33 | 28.54 | 290,800 | -0.44 | | 1.52 | |
| LKFN | Lakeland Finl Corp | 44.10 | 43.19 | 43.95 | 78,700 | 0.45 | | 1.03 | |
| LKOR | Flexshares Credit Scored US Long Corp | 53.58 | 53.51 | 53.58 | 500 | 0.38 | | 0.71 | |
| LKQ | LKQ Corp | 34.53 | 33.82 | 34.05 | 1,364,400 | -0.04 | | 0.12 | |
| LLIT | Lianluo Smart Ltd | 1.410 | 1.410 | 1.410 | 7,500 | -0.010 | | 0.70 | |
| LLNW | Limelight Networks | 3.640 | 3.510 | 3.590 | 266,100 | -0.010 | | 0.28 | |
| LMAT | Lemaitre Vascular | 34.05 | 33.38 | 33.96 | 224,200 | -0.15 | | 0.44 | |
| LMB | Limbach Holdings Inc | 13.44 | 13.00 | 13.05 | 15,300 | -0.24 | | 1.81 | |
| LMBS | Low Duration Opportunities ETF FT | 52.18 | 52.12 | 52.15 | 73,800 | 0.00 | | 0.00 | |
| LMFA | Lm Funding | 3.750 | 3.610 | 3.610 | 1,200 | -0.290 | | 7.44 | |
| LMFAW | Lm Funding WT | 0.1200 | 0.1200 | 0.1200 | 5,400 | -0.0100 | | 7.69 | |
| LMNR | Limoneira Co | 21.53 | 20.38 | 21.13 | 35,300 | 0.38 | | 1.83 | |
| LMNX | Luminex Corporation | 19.18 | 18.87 | 18.95 | 138,200 | -0.06 | | 0.32 | |
| LMOS | Lumos Networks Corp | 17.88 | 17.86 | 17.86 | 139,900 | -0.01 | | 0.06 | |
| LMRK | Landmark Cmn Units | 16.70 | 16.36 | 16.50 | 33,600 | -0.05 | | 0.30 | |
| LMRKO | Landmark Infrastructure Partners LP | 25.02 | 24.95 | 25.02 | 14,600 | 0.02 | | 0.08 | |
| LMRKP | Landmark Inf Prf | 25.35 | 25.00 | 25.03 | 10,100 | -0.24 | | 0.93 | |
| LNCE | Snyders-Lance Inc | 37.37 | 36.53 | 37.08 | 470,300 | 0.00 | | 0.00 | |
| LNDC | Landec Cp | 13.10 | 12.80 | 13.10 | 81,300 | -0.05 | | 0.38 | |
| LNGR | G-X Longevity Thematic Et | 18.52 | 18.39 | 18.52 | 1,600 | 0.02 | | 0.11 | |
| LNTH | Lantheus Holdings | 15.98 | 15.35 | 15.85 | 615,600 | -0.25 | | 1.55 | |
| LOAN | Manhattan Bridge | 5.800 | 5.710 | 5.800 | 11,400 | 0.100 | | 1.75 | |
| LOB | Live Oak Bancsh | 23.10 | 21.75 | 21.80 | 357,200 | -1.10 | | 4.80 | |
| LOCO | El Pollo Loco | 11.80 | 11.30 | 11.55 | 499,500 | -0.30 | | 2.53 | |
| LOGI | Logitech Int Sa | 34.70 | 34.35 | 34.36 | 302,200 | -0.26 | | 0.75 | |
| LOGM | Logmein Inc | 115.0 | 113.1 | 113.5 | 296,400 | 0.1 | | 0.04 | |
| LONE | Lonestar Resources US Inc | 2.990 | 2.880 | 2.980 | 49,200 | -0.060 | | 1.97 | |
| LOPE | Grand Canyon Educati | 80.74 | 78.90 | 80.01 | 410,000 | 0.65 | | 0.82 | |
| LORL | Loral Space Comm | 44.25 | 43.00 | 43.55 | 55,400 | -0.95 | | 2.13 | |
| LOXO | Loxo Oncology CS | 72.46 | 70.84 | 72.10 | 171,500 | 0.60 | | 0.84 | |
| LPCN | Lipocine Inc | 4.120 | 4.030 | 4.100 | 60,700 | 0.000 | | 0.00 | |
| LPLA | Lpl Financial Hld | 46.51 | 45.60 | 46.07 | 977,300 | -0.06 | | 0.13 | |
| LPNT | Lifepoint Health | 57.75 | 55.20 | 57.45 | 436,000 | 0.65 | | 1.14 | |
| LPSN | Liveperson Inc | 13.05 | 12.70 | 12.95 | 325,700 | 0.10 | | 0.78 | |
| LPTH | Lightpath Tech Inc | 2.540 | 2.480 | 2.540 | 57,600 | 0.030 | | 1.20 | |
| LPTX | Leap Therapeutics Inc | 6.140 | 5.770 | 5.990 | 12,400 | 0.080 | | 1.35 | |
| LQDT | Liquidity Services | 5.900 | 5.800 | 5.850 | 92,800 | -0.050 | | 0.85 | |
| LRAD | Lrad Corporation | 1.600 | 1.550 | 1.600 | 20,200 | -0.010 | | 0.62 | |
| LRCX | Lam Research Corp | 161.9 | 158.4 | 160.5 | 1,924,700 | 2.0 | | 1.28 | |
| LRGE | Legg Clearbridge Large Cap Groowth ETF | 26.34 | 26.34 | 26.34 | 300 | 0.01 | | 0.04 | |
| LSBK | Lake Shore Bancorp | 15.70 | 15.70 | 15.70 | 200 | 0.00 | | 0.00 | |
| LSCC | Lattice Semicond | 5.940 | 5.730 | 5.820 | 587,600 | -0.130 | | 2.18 | |
| LSTR | Landstar System | 82.20 | 80.00 | 81.55 | 813,500 | 0.10 | | 0.12 | |
| LSXMA | Liberty Srs XM CS A | 42.85 | 42.03 | 42.08 | 398,700 | -0.22 | | 0.52 | |
| LSXMB | Liberty Srs XM CS B | 44.89 | 44.89 | 44.89 | 300 | -0.50 | | 1.09 | |
| LSXMK | Liberty Srs XM CS C | 42.70 | 41.97 | 42.03 | 483,600 | -0.23 | | 0.54 | |
| LTBR | Lightbridge Corp | 1.050 | 1.000 | 1.020 | 19,600 | -0.010 | | 0.97 | |
| LTEA | Long Island Iced Tea Corp | 4.220 | 4.000 | 4.140 | 62,100 | 0.030 | | 0.73 | |
| LTRPA | Liberty Tripadv A | 11.88 | 11.50 | 11.75 | 447,400 | 0.15 | | 1.29 | |
| LTRPB | Liberty Tripadv B | 12.60 | 12.55 | 12.60 | 300 | 0.05 | | 0.40 | |
| LTRX | Lantronix Inc | 2.220 | 2.000 | 2.030 | 39,700 | 0.010 | | 0.50 | |
| LTXB | Legacytexas Fnl | 35.96 | 35.08 | 35.85 | 196,600 | 0.40 | | 1.13 | |
| LULU | Lululemon Athletica | 58.92 | 57.61 | 58.13 | 1,684,800 | -0.83 | | 1.41 | |
| LUNA | Luna Innovations Inc | 1.500 | 1.450 | 1.490 | 91,900 | 0.030 | | 2.05 | |
| LVHD | Legg Low Vol Hi Div ETF | 30.06 | 29.82 | 29.85 | 61,400 | -0.07 | | 0.22 | |
| LVNTA | Liberty Vntrs Srs A | 60.05 | 59.20 | 59.70 | 271,500 | -0.17 | | 0.28 | |
| LWAY | Lifeway Foods Inc | 9.270 | 9.130 | 9.220 | 9,000 | -0.090 | | 0.97 | |
| LXRX | Lexicon Pharmaceutcl | 14.29 | 13.89 | 14.00 | 555,600 | -0.35 | | 2.44 | |
| LYTS | L S I Industries I | 6.090 | 5.770 | 5.980 | 119,000 | 0.060 | | 1.01 | |