On Demand

Overall Volume Leaders

Symbol Open High Low Last
Bank of America Corp 16.87 17.27 16.82 17.26
Volcano Corp 17.83 17.87 17.80 17.84
Petroleo Brasileiro S.A.- Petrobras 7.01 7.25 6.86 7.02
Petroleo Brasileiro S.A.- Petrobras 6.56 6.86 6.39 6.70
General Electric Company 24.61 24.72 24.06 24.66
Talisman Energy Inc 7.59 7.66 7.55 7.64
MGM Resorts International 18.30 18.54 17.25 18.01
Apple Inc 107.12 109.84 106.82 109.41
Vale S.A. 7.22 7.40 7.13 7.25
Rite Aid Corp 5.88 6.10 5.88 6.06
Cisco Systems 26.62 26.90 26.47 26.81
Microsoft Corp 45.05 45.94 44.90 45.74
Sirius XM Radio Inc 3.32 3.41 3.32 3.41
Halliburton Company 38.17 40.09 37.57 39.44
Intel Corp 35.62 36.33 35.33 36.24
Sprint Corporation 3.81 4.01 3.79 3.97
Ford Motor Company 14.17 14.52 14.11 14.45
Facebook Inc 75.01 76.41 74.90 76.11
AT&T Inc 32.22 32.80 32.16 32.67
Transocean Inc 17.00 18.88 16.88 18.21
Citigroup Inc 51.21 52.48 51.11 52.45
Alcoa Inc 14.58 15.07 14.49 15.05
Seadrill Limited 11.26 12.59 11.18 12.16
American Airlines Group Inc. 48.26 49.49 46.05 48.80
Pfizer Inc 30.70 31.35 30.58 31.12
Chesapeake Energy Corp 17.59 19.08 17.49 18.68
American Realty Capital Propert 7.59 8.54 7.53 8.41
Verizon Communications Inc 45.40 46.69 45.30 46.44
Exxon Mobil Corp 87.24 89.90 87.15 89.02
Kinder Morgan 38.38 39.99 38.36 39.89
Denbury Resources 6.84 7.40 6.79 7.17
Freeport-Mcmoran Inc. 21.29 22.24 21.22 22.13
Regions Financial Corp 9.97 10.23 9.92 10.22
Barrick Gold Corp 10.32 10.88 10.30 10.76
Groupon Inc 6.83 7.27 6.83 7.19
Williams Companies 42.01 43.98 41.91 43.63
Coca-Cola Company 40.52 41.76 40.38 41.55
Itau Unibanco Banco Holding Sa 12.30 13.04 12.29 12.67
Staples Inc 17.26 17.46 17.04 17.29
Yamana Gold 3.63 3.84 3.55 3.75
Wells Fargo & Company 53.04 53.85 52.94 53.79
Cliffs Natural Resources Inc 6.04 6.60 5.63 6.41
Ambev S.A. 5.70 5.99 5.68 5.84
Micron Technology 33.08 33.90 32.50 33.83
Cemex S.A.B. De C.V. Sponsored 10.00 10.31 9.95 10.27
Twitter Inc 35.57 35.90 34.95 35.57
Oracle Corp 41.06 41.63 40.68 41.16
Las Vegas Sands 51.59 52.45 49.82 52.31
Mobile Telesystems 6.43 7.04 6.35 6.43
JP Morgan Chase & Co 58.57 59.83 58.34 59.77
EMC Corp 28.11 28.72 28.11 28.57
Penn West Petroleum Ltd 2.08 2.31 1.98 2.18
Applied Materials 23.80 24.49 23.60 24.45
Alibaba Group Holding Ltd. 107.11 109.19 106.28 109.02
Delta Air Lines Inc 45.52 46.41 44.30 46.17
DOW Chemical Company 43.00 44.93 42.85 44.55
Nokia Corp 7.70 7.92 7.70 7.86
Yahoo! Inc 49.02 50.25 48.90 50.12
Banco Bradesco Sa 12.40 13.11 12.36 12.83
Kinross Gold Corp 2.57 2.70 2.51 2.67
Nabors Industries 10.58 11.97 10.51 11.49
Marathon Oil Corp 25.39 27.17 25.28 26.67
Conocophillips 64.14 67.67 64.01 66.94
Oasis Petroleum Inc 14.09 16.34 13.65 15.65
Sunedison Inc 18.18 19.27 17.96 19.20
Zynga Inc 2.38 2.47 2.35 2.39
The Charles Schwab Corp 28.31 29.28 28.12 29.19
Energy Xxi [Bermuda] Limited 2.56 3.24 2.51 3.23
BP P.L.C. 35.93 37.75 35.87 37.69
McDonald's Corp 88.93 92.05 88.50 91.65
Schlumberger N.V. 81.17 84.43 80.25 82.88
Peabody Energy Corp 7.82 8.15 7.71 7.96
Keycorp 13.18 13.48 13.11 13.43
Encana Corp 12.53 13.33 12.31 13.03
Banco Santander 8.35 8.53 8.34 8.48
Iamgold Corp 2.23 2.44 2.22 2.41
Gilead Sciences 100.47 102.74 99.56 102.40
McDermott International 2.24 2.42 2.21 2.36
Chevron Corp 102.18 106.59 102.01 106.02
General Motors Company 30.81 31.30 30.64 31.15
Taiwan Semiconductor Manufacturing 21.26 21.65 21.16 21.64
Vipshop Holdings Limited 20.06 20.08 19.02 19.05
Boston Scientific Corp 12.99 13.04 12.74 13.02
Comcast Corp 54.74 55.49 54.74 55.33
Fiat Chrysler Automobiles N.V. 11.45 11.49 11.23 11.45
Whiting Petroleum Corp 26.19 31.59 26.04 30.20
Merck & Company 57.05 57.80 56.56 57.63
Southwest Airlines Company 39.67 40.27 38.73 40.12
Xilinx Inc 43.85 43.99 42.72 43.42
Advanced Micro Devices 2.50 2.57 2.46 2.55
Office Depot 7.92 8.05 7.77 8.03
Noble Corp 15.06 16.87 15.00 16.40
Blackberry Limited 9.68 10.08 9.56 9.98
Weatherford International Ltd 10.61 11.74 10.52 11.38
Linn Energy Llc 12.39 14.60 11.90 13.54
Morgan Stanley 35.81 36.78 35.56 36.73
Frontier Communications Corp 6.38 6.57 6.36 6.55
Canadian Natural Resources 27.89 30.08 27.89 29.64
Hewlett-Packard Company 38.09 38.76 37.91 38.65
Goldcorp Inc 17.26 18.15 17.14 17.93
Qualcomm Inc 70.42 72.37 70.14 72.21
21St Century Fox Class A 36.48 37.40 36.31 37.23
J.C. Penney Company Inc 6.37 6.65 6.36 6.63
Mondelez International Inc. Cl A 36.07 36.17 35.69 36.00
Activision Blizzard Inc 19.43 19.72 19.13 19.67
Newmont Mining Corp 17.83 18.58 17.79 18.50
Magnum Hunter Resources Corp 3.18 3.60 3.10 3.39
Continental Resources 32.58 38.33 32.57 36.51
Warren Resources 1.81 2.33 1.81 2.06
Hecla Mining Company 2.47 2.54 2.40 2.52
Ebay Inc 55.96 56.47 55.67 56.40
Riverbed Technology 20.31 20.37 20.27 20.29
Eog Resources 86.13 92.21 86.11 91.14
Johnson & Johnson 103.01 104.49 102.70 104.07
Huntington Bancshares Inc 10.07 10.23 9.97 10.19
AK Steel Holding Corp 5.26 5.57 5.16 5.56
Open Joint Stock Company Vimpel-Communications 3.30 4.19 3.30 3.67
Anadarko Petroleum Corp 74.92 79.47 74.27 78.60
The Aes Corp 12.85 13.17 12.85 13.13
Soufun Holdings 6.89 7.06 6.78 6.83
Flextronics International Ltd 10.78 10.86 10.53 10.68
XL Company Switzerland Gmbh 33.94 33.97 32.88 33.66
Halcon Resources 1.76 2.08 1.75 2.06
Carnival Corp 43.87 44.76 43.53 44.61
Gold Fields Ltd 4.20 4.31 4.07 4.29
Fifth Third Bancorp 19.38 19.64 19.30 19.60
Suncor Energy Inc 28.41 30.95 27.96 30.61
Melco Crown Entertainment Limited 21.58 22.22 21.04 22.10
Salesforce.Com Inc 54.19 57.25 54.09 57.00
Lendingclub Corp 26.40 27.98 26.16 27.90
America Movil S.A.B. De C.V. 20.51 21.78 20.40 21.17
Annaly Capital Management Inc 11.09 11.21 11.06 11.20
T-Mobile US Inc 24.40 25.16 24.26 25.10
Corning Inc 20.78 21.34 20.63 21.29
Genworth Financial Inc 7.69 7.97 7.69 7.93
Medtronic Inc 71.75 72.77 71.57 72.67
Linn Co Llc 10.63 12.55 10.33 12.19
Jetblue Airways Corp 14.44 15.17 14.32 15.13
Texas Instruments Inc 52.45 53.67 51.96 53.50
Silver Wheaton Corp 18.97 20.40 18.69 20.29
Jd.Com Inc. 23.22 23.53 23.02 23.50
Occidental Petroleum Corp 74.80 78.28 74.72 77.80
Fedex Corp 169.79 170.00 163.57 167.78
American International Group 53.18 54.19 52.98 54.02
Baker Hughes Inc 55.05 57.50 54.52 56.35
Metlife Inc 51.01 51.97 50.92 51.79
Patterson-Uti Energy 15.08 17.04 14.83 16.15
Caterpillar Inc 89.40 90.14 88.03 89.75
Lyondellbasell Industries Nv 72.08 77.11 72.00 75.60
Nvidia Corp 19.74 20.17 19.10 20.14
United Continental Holdings 62.12 63.43 59.65 62.85
Cabot Oil & Gas Corp 30.51 32.10 30.35 31.66
Alcatel Lucent 3.26 3.36 3.25 3.32
Windstream Holdings Inc 8.74 8.99 8.66 8.90
RF Micro Devices 15.04 15.61 14.77 15.61
Gerdau S.A. 3.23 3.45 3.19 3.35
Valero Energy Corp 47.15 48.50 46.85 47.79
CSX Corp 34.71 35.87 34.35 35.77
Altria Group 49.54 50.20 49.13 49.94
Avon Products 9.16 9.37 9.14 9.33
Scorpio Tankers Inc 8.33 8.45 7.97 8.19
Emerson Electric Company 59.01 59.96 58.30 59.74
Sanchez Energy Corp 7.20 9.30 7.18 9.15
Zoetis Inc. Class A Common Stoc 41.08 41.43 40.83 41.13
On Semiconductor Corp 9.57 9.69 9.43 9.66
Calpine Corp 20.91 21.49 20.69 21.29
Procter & Gamble Company 89.47 91.16 89.40 90.70
Opko Health Inc 8.75 9.44 8.67 9.33
Tesla Motors 193.06 206.65 192.65 205.82
Devon Energy Corp 54.72 59.31 54.47 58.47
Ensco Plc 27.28 29.47 27.25 28.43
Eldorado Gold Corp 5.86 6.22 5.83 6.18
Arcelormittal 10.76 11.04 10.71 10.96
U.S. Bancorp 43.44 44.00 43.26 43.92
Cerus Corp 5.60 5.94 5.26 5.86
Trina Solar Limited 8.25 8.40 7.52 8.34
Pandora Media Inc 16.92 17.65 16.92 17.50
Bristol-Myers Squibb Company 57.91 59.38 57.60 59.19
Walgreen Company 72.43 73.15 71.46 71.99
Vodafone Group Plc 34.18 34.60 34.11 34.43
SLM Corp 10.10 10.10 9.56 9.91
Avanir Pharmaceuticals Inc 16.95 16.97 16.91 16.92
Plug Power Inc 2.73 2.98 2.73 2.94
Laredo Petroleum Holdings Inc 7.70 9.16 7.70 8.80
CVS Corp 93.52 94.75 92.70 94.17
Walt Disney Company 90.36 91.68 90.20 91.38
Xerox Corp 13.39 13.51 13.31 13.46
Spectra Energy Corp 33.38 35.00 33.38 34.77
Ddr Corp 17.78 18.17 17.65 18.17
Boeing Company 124.28 125.38 123.42 125.06
Noble Energy Inc 43.95 48.20 43.77 47.94
Penn Virginia Corp 4.81 5.64 4.80 5.50
Kimco Realty Corp 25.02 25.37 24.90 25.33
Philip Morris International Inc 81.74 82.26 81.16 81.85
Dollar General Corp 68.18 71.42 68.03 71.02
Wal-Mart Stores 83.30 84.26 82.95 84.23
Host Marriott Financial Trust 23.41 23.87 23.34 23.86
Apache Corp 57.14 61.14 56.98 60.20
Graphic Packaging Holding Company 13.01 13.24 12.90 13.23
Icici Bank Limited 11.18 11.42 11.03 11.25
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.