| Code | Name | High | Low | Close | Volume | Change | |
|---|
| L | Loews Corp | 47.55 | 46.81 | 47.41 | 64,649 | -0.08 |  | 0.17 |   |
| LAC | Lithium Americas Corp | 4.000 | 3.920 | 3.970 | 21,769 | 0.060 |  | 1.53 | |
| LAD | Lithia Motors | 83.44 | 81.52 | 81.73 | 15,826 | -1.93 | | 2.31 | |
| LADR | Ladder Capital Corp | 17.16 | 17.01 | 17.11 | 253,907 | 0.07 | | 0.41 | |
| LAIX | Laix Inc. ADR | 9.200 | 9.050 | 9.200 | 3,590 | 0.200 | | 2.22 | |
| LAZ | Lazard Ltd | 37.05 | 36.51 | 36.70 | 46,594 | -0.28 | | 0.76 | |
| LB | L Brands Inc | 36.22 | 35.12 | 35.45 | 753,451 | -1.38 | | 3.75 | |
| LBRT | Liberty Oilfield Services Inc | 19.27 | 18.82 | 19.10 | 56,152 | 0.19 | | 1.00 | |
| LC | Lendingclub Corp | 3.460 | 3.390 | 3.400 | 92,760 | -0.040 | | 1.16 | |
| LCI | Lannett Co Inc | 5.710 | 5.320 | 5.660 | 212,021 | 0.250 | | 4.62 | |
| LCII | Lci Industries | 73.01 | 71.88 | 72.67 | 10,171 | -0.38 | | 0.52 | |
| LDF | Latin American Discovery Fund | 12.11 | 12.11 | 12.11 | 151,960 | -0.01 | | 0.08 | |
| LDL | Lydall Inc | 24.14 | 23.83 | 23.91 | 4,123 | -0.13 | | 0.54 | |
| LDOS | Leidos Holdings Inc | 64.00 | 63.00 | 63.68 | 46,145 | 0.39 | | 0.62 | |
| LDP | Cohen & Steers Ltd Duration Prfd Income | 22.79 | 22.69 | 22.75 | 4,712 | -0.05 | | 0.22 | |
| LEA | Lear Corp | 136.6 | 132.7 | 133.0 | 96,241 | -5.4 | | 3.91 | |
| LEAF | Leaf Group Ltd | 9.090 | 8.500 | 8.840 | 10,036 | 0.420 | | 4.99 | |
| LEE | Lee Enterprises Inc | 2.470 | 2.470 | 2.470 | 136 | 0.000 |  | 0.00 | |
| LEG | Leggett & Platt Inc | 36.84 | 36.18 | 36.28 | 103,495 | -0.72 | | 1.95 | |
| LEJU | Leju Holdings Ltd | 1.580 | 1.500 | 1.580 | 4,235 | 0.000 | | 0.00 | |
| LEN | Lennar Corp | 40.95 | 39.63 | 39.75 | 1,323,494 | -1.86 | | 4.47 | |
| LEN.B | Lennar Corp Cl B | 33.40 | 32.50 | 32.50 | 9,184 | -1.35 | | 3.99 | |
| LEO | Dreyfus Strategic Municipals | 7.270 | 7.250 | 7.250 | 35,185 | -0.010 | | 0.14 | |
| LFC | China Life Insurance Company Ltd | 10.72 | 10.62 | 10.68 | 84,569 | 0.18 | | 1.71 | |
| LGC | Legacy Acquisition Corp | 9.720 | 9.720 | 9.720 | 105 | -0.020 | | 0.21 | |
| LGC.U | Legacy Acquisition Corp Units | 10.20 | 10.18 | 10.20 | 6,700 | 0.00 | | 0.00 | |
| LGC.W | Legacy Acquisition Corp. WT | 0.5000 | 0.4900 | 0.5000 | 400 | 0.0400 | | 8.70 | |
| LGF.A | Lions Gate Entertainment Corp Cl A | 20.05 | 19.54 | 20.00 | 77,216 | 0.09 | | 0.45 | |
| LGF.B | Lions Gate Entertainment Corp Cl B | 18.38 | 17.98 | 18.36 | 45,044 | 0.07 | | 0.38 | |
| LGI | Lazard Global Total Return and | 15.49 | 15.43 | 15.49 | 4,143 | 0.04 | | 0.26 | |
| LH | Laboratory Corporation of America | 166.5 | 161.0 | 161.3 | 43,494 | -2.6 | | 1.57 | |
| LHC | Leo Holdings Corp. Class A | 9.740 | 9.680 | 9.720 | 229,600 | 0.060 | | 0.62 | |
| LHC.U | Leo Holdings Corp. Units Each Consisting | 10.28 | 10.28 | 10.28 | 200 | 0.03 | | 0.29 | |
| LHC.W | Leo Holdings Corp Warrants | 1.230 | 1.150 | 1.230 | 1,700 | 0.000 | | 0.00 | |
| LHO | Lasalle Hotel Properties | 33.76 | 33.50 | 33.67 | 198,013 | -0.08 | | 0.24 | |
| LHO-I | Lasalle Hotel Properties | 24.80 | 23.88 | 24.80 | 800 | 0.49 | | 2.02 | |
| LHO-J | Lasalle Hotel Properties | 23.74 | 23.58 | 23.74 | 17,100 | 0.19 | | 0.79 | |
| LII | Lennox International | 215.8 | 209.2 | 215.8 | 9,928 | 0.6 | | 0.26 | |
| LIN | Linde Plc | 156.3 | 153.8 | 154.1 | 305,457 | 0.8 | | 0.50 | |
| LITB | Lightinthebox Holding Co. Ltd | 1.280 | 1.180 | 1.210 | 13,811 | -0.140 | | 10.37 | |
| LKM | Link Motion Inc | 0.3600 | 0.2950 | 0.3350 | 141,912 | 0.0137 | | 4.26 | |
| LKSD | Lsc Communications Inc | 10.360 | 9.740 | 9.760 | 134,126 | -0.580 | | 5.61 | |
| LL | Lumber Liquidators Holdings Inc | 12.35 | 11.60 | 11.70 | 157,511 | -0.59 | | 4.80 | |
| LLL | L-3 Communications Holdings | 189.8 | 187.4 | 188.8 | 86,549 | -0.9 | | 0.45 | |
| LLY | Eli Lilly and Company | 109.3 | 108.5 | 109.1 | 278,382 | -0.7 | | 0.64 | |
| LM | Legg Mason Inc | 27.80 | 27.48 | 27.55 | 39,638 | -0.44 | | 1.57 | |
| LMHA | Legg Mason Inc | 25.49 | 25.34 | 25.47 | 8,860 | 0.07 | | 0.28 | |
| LMHB | Legg Mason Inc | 23.39 | 23.32 | 23.32 | 8,327 | -0.05 | | 0.21 | |
| LMT | Lockheed Martin Corp | 303.8 | 300.3 | 303.4 | 72,757 | 0.0 | | 0.01 | |
| LN | Line Corp | 28.48 | 28.24 | 28.33 | 10,796 | -0.13 | | 0.46 | |
| LNC | Lincoln National Corp | 63.76 | 62.76 | 63.30 | 255,136 | -0.80 | | 1.25 | |
| LNC.W | Lincoln National Corp | 64.70 | 64.70 | 64.70 | 100 | 0.00 | | 0.00 | |
| LND | Brasilagro Brazi ADR | 4.000 | 3.930 | 3.990 | 5,100 | 0.100 | | 2.57 | |
| LNN | Lindsay Corp | 96.69 | 95.84 | 96.46 | 11,122 | -0.09 | | 0.09 | |
| LNT | Alliant Energy Corp | 44.43 | 44.12 | 44.37 | 213,423 | -0.29 | | 0.65 | |
| LOMA | Loma Negra Comp Indu Argentina Sociedad | 11.00 | 10.60 | 11.00 | 6,556 | 0.27 | | 2.52 | |
| LOR | Lazard World Dividend & | 9.120 | 9.090 | 9.120 | 1,300 | -0.010 | | 0.11 | |
| LOW | Lowe's Companies | 94.44 | 92.34 | 92.76 | 416,863 | -2.15 | | 2.27 | |
| LPG | Dorian Lpg Ltd | 7.570 | 7.340 | 7.420 | 9,158 | -0.150 | | 1.98 | |
| LPI | Laredo Petroleum Holdings Inc | 5.320 | 5.100 | 5.110 | 540,416 | -0.180 | | 3.40 | |
| LPL | Lg Display Co. Ltd | 7.910 | 7.850 | 7.880 | 39,236 | 0.060 | | 0.77 | |
| LPT | Liberty Property Trust | 43.48 | 42.80 | 43.07 | 39,524 | -0.49 | | 1.12 | |
| LPX | Louisiana-Pacific Corp | 23.23 | 22.65 | 22.78 | 243,154 | -0.61 | | 2.61 | |
| LRN | K12 Inc | 23.33 | 22.62 | 22.68 | 38,682 | -0.51 | | 2.20 | |
| LSI | Life Storage | 97.12 | 95.33 | 95.91 | 14,498 | -1.13 | | 1.16 | |
| LTC | Ltc Properties | 44.62 | 43.84 | 43.98 | 18,356 | -0.82 | | 1.83 | |
| LTHM | Livent Corporation | 19.03 | 18.41 | 18.78 | 104,159 | 0.18 | | 0.97 | |
| LTM | Latam Airlines Group S.A. | 9.260 | 9.120 | 9.130 | 3,017 | -0.060 | | 0.65 | |
| LTN | Union Acquisition Corp | 10.02 | 10.02 | 10.02 | 1,900 | 0.02 | | 0.20 | |
| LTN.P | Union Acquisition Corp Rights | 0.4000 | 0.4000 | 0.4000 | 15,000 | 0.0000 | | 0.00 | |
| LTN.U | Union Acquisition Corp | 10.78 | 10.60 | 10.71 | 117,400 | 0.21 | | 2.00 | |
| LTN.W | Union Acquisition Corp. Warrant | 0.3800 | 0.3800 | 0.3800 | 500 | 0.0400 | | 11.76 | |
| LUB | Luby's Inc | 1.120 | 1.100 | 1.120 | 2,428 | 0.020 | | 1.82 | |
| LUV | Southwest Airlines Company | 52.57 | 51.73 | 52.50 | 449,691 | 0.02 | | 0.04 | |
| LVS | Las Vegas Sands | 53.73 | 52.55 | 53.22 | 851,483 | 0.74 | | 1.41 | |
| LW | Lamb Weston Holdings Inc | 82.36 | 80.55 | 82.32 | 98,268 | -0.67 | | 0.81 | |
| LXFR | Luxfer Holdings Plc | 25.25 | 25.00 | 25.06 | 6,121 | -0.32 | | 1.26 | |
| LXFT | Luxoft Holding Inc | 37.30 | 34.00 | 35.30 | 40,316 | -3.44 | | 8.88 | |
| LXP | Lexington Realty Trust | 8.350 | 8.200 | 8.260 | 133,325 | -0.110 | | 1.31 | |
| LXP-C | Lexington Realty Tru | 48.61 | 48.61 | 48.61 | 100 | 0.11 | | 0.23 | |
| LXU | Lsb Industries Inc | 7.330 | 7.050 | 7.100 | 7,211 | -0.120 | | 1.66 | |
| LYB | Lyondellbasell Industries Nv | 93.57 | 91.88 | 93.32 | 667,047 | 1.44 | | 1.57 | |
| LYG | Lloyds Banking Group Plc | 2.830 | 2.800 | 2.810 | 2,527,745 | -0.200 | | 6.62 | |
| LYV | Live Nation Entertainment | 54.13 | 53.27 | 53.56 | 109,782 | -0.01 | | 0.02 | |
| LZB | La-Z-Boy Inc | 28.26 | 27.77 | 27.86 | 19,126 | -0.72 | | 2.52 | |