On Demand

Overall Volume Leaders

Symbol Open High Low Last
Compuware Corp 10.51 10.62 10.42 10.59
Bank of America Corp 16.14 16.28 16.06 16.27
Apple Inc 103.06 103.74 102.72 103.30
Petroleo Brasileiro S.A.- Petrobras 19.80 20.87 19.52 20.65
Staples Inc 12.20 12.98 12.03 12.63
Facebook Inc 75.01 76.70 74.82 76.68
Intel Corp 34.76 34.91 34.43 34.57
Sirius XM Radio Inc 3.62 3.64 3.61 3.64
Twitter Inc 50.02 51.34 49.90 51.02
Micron Technology 32.43 32.60 31.45 31.51
Vale S.A. 13.00 13.01 12.80 12.83
General Electric Company 25.89 26.03 25.77 25.85
Groupon Inc 6.88 7.07 6.88 7.06
Microsoft Corp 45.43 45.46 44.85 45.09
Digital Ally 22.50 33.59 22.12 33.41
Home Depot 93.04 93.31 89.85 91.15
Pfizer Inc 29.21 29.41 29.16 29.26
Gold Fields Ltd 4.70 4.83 4.69 4.73
Cisco Systems 24.94 25.00 24.75 24.88
Yahoo! Inc 38.90 39.30 38.79 39.27
Ford Motor Company 17.48 17.62 17.48 17.60
Sprint Corporation Series 1 5.66 5.66 5.50 5.54
J.C. Penney Company Inc 10.90 10.93 10.47 10.54
MGM Resorts International 24.04 24.04 23.24 23.83
Fireeye Inc 31.69 33.93 31.36 33.78
Image Sensing Systems 3.91 6.99 3.59 6.67
Petroleo Brasileiro S.A.- Petrobras 20.99 22.13 20.71 21.86
Las Vegas Sands 65.09 65.15 62.12 63.10
Rite Aid Corp 6.21 6.39 6.18 6.37
Regions Financial Corp 10.18 10.28 10.10 10.18
Ambev S.A. 7.01 7.10 7.01 7.08
Zynga Inc 2.90 3.01 2.89 3.01
Office Depot 5.29 5.54 5.28 5.44
RF Micro Devices 12.53 12.79 12.41 12.78
Gilead Sciences 108.17 109.50 107.61 109.36
Conn's Inc 32.28 33.65 30.84 31.00
Splunk Inc 53.75 60.16 53.36 59.93
Itau Unibanco Banco Holding Sa 17.83 18.37 17.75 18.32
AT&T Inc 34.93 35.00 34.70 34.84
Advanced Micro Devices 4.16 4.25 4.15 4.16
Blackberry Limited 10.16 10.52 10.16 10.45
Applied Materials 22.89 23.00 22.69 22.93
Nokia Corp 8.30 8.36 8.28 8.34
Delta Air Lines Inc 39.80 40.97 39.75 40.93
Citigroup Inc 51.78 51.98 51.44 51.96
Ebay Inc 55.48 55.59 54.69 54.88
American Airlines Group Inc. 39.00 40.54 38.89 40.50
Freeport-Mcmoran Inc. 36.04 36.22 35.45 35.49
Alcoa Inc 16.64 16.72 16.56 16.67
Sunedison Inc 21.97 22.03 21.26 21.57
Halliburton Company 68.16 68.18 66.23 67.49
EMC Corp 29.40 29.53 29.09 29.43
Achillion Pharmaceuticals 11.81 12.29 11.80 12.27
Melco Crown Entertainment Limited 27.94 27.94 26.28 27.32
Sandridge Energy Inc 5.35 5.36 5.15 5.16
Windstream Holdings Inc 11.32 11.32 11.00 11.05
Wells Fargo & Company 51.71 51.71 51.24 51.57
Qualcomm Inc 75.92 76.08 74.75 75.06
Coca-Cola Company 41.52 41.84 41.31 41.64
Tesla Motors 275.50 284.89 274.30 284.12
Comcast Corp 54.71 54.97 54.35 54.78
Jetblue Airways Corp 12.27 12.70 12.21 12.64
Cemex S.A.B. De C.V. Sponsored 13.13 13.38 13.09 13.31
Plug Power Inc 5.58 5.64 5.32 5.42
Kinder Morgan 40.31 40.31 39.75 39.86
Gopro Inc. 53.00 55.35 52.52 53.94
Exxon Mobil Corp 99.43 99.59 97.81 98.49
Pacific Gas & Electric Co. 46.46 47.78 46.00 47.29
Verizon Communications Inc 49.82 50.00 49.50 49.77
JP Morgan Chase & Co 59.46 59.71 59.15 59.67
Halcon Resources 5.53 5.54 5.22 5.40
Barrick Gold Corp 18.02 18.13 17.83 17.86
Oracle Corp 41.60 41.68 41.46 41.66
21St Century Fox Class A 35.49 35.99 35.39 35.93
Kinross Gold Corp 3.89 3.92 3.86 3.86
Banco Bradesco Sa 17.98 18.57 17.77 18.53
Taiwan Semiconductor Manufacturing 21.02 21.26 20.99 21.08
Alpha Natural Resources 3.98 4.06 3.90 3.92
Annaly Capital Management Inc 11.91 11.92 11.75 11.79
Mondelez International Inc. Cl A 36.29 36.35 35.54 35.74
General Motors Company 34.88 35.14 34.62 34.80
American Realty Capital Propert 13.24 13.42 13.16 13.41
Peabody Energy Corp 15.93 15.94 15.28 15.29
Jd.Com Inc. 32.10 32.35 30.32 31.07
Cliffs Natural Resources Inc 15.06 15.08 14.52 14.55
Abbvie Inc. Common Stock 55.43 55.53 54.96 55.07
National Steel Corp 4.30 4.48 4.27 4.40
Banco Santander Brasil Sa 6.92 6.94 6.88 6.93
Hewlett-Packard Company 38.00 38.07 37.66 38.05
Vodafone Group Plc 34.05 34.59 33.96 34.32
Newmont Mining Corp 26.65 26.85 26.23 26.41
Intermune Inc 73.40 73.52 73.37 73.49
Broadcom Corp 39.15 39.56 38.80 39.35
Boston Scientific Corp 12.69 12.70 12.51 12.59
Keycorp 13.65 13.76 13.60 13.71
McDonald's Corp 93.24 93.70 92.69 92.80
Chesapeake Energy Corp 27.10 27.15 26.71 26.80
Goldcorp Inc 27.31 27.33 26.59 26.73
Norwegian Cruise Line Holdings 38.01 38.05 36.70 36.99
Exelon Corp 33.43 33.46 32.60 32.83
Symantec Corp 24.32 24.39 24.20 24.28
Gerdau S.A. 5.70 5.87 5.70 5.84
Talisman Energy Inc 10.08 10.13 9.92 9.95
CBS Corp 59.30 59.65 58.66 58.83
Metlife Inc 54.88 55.62 54.86 55.34
America Movil S.A.B. De C.V. 24.42 24.98 24.31 24.93
Canadian Solar Inc 35.64 38.42 35.10 38.34
Corning Inc 20.88 20.98 20.75 20.97
Schlumberger N.V. 109.63 109.66 107.52 108.06
United Continental Holdings 48.00 50.00 48.00 49.99
Atmel Corp 8.89 9.02 8.85 8.90
Southwest Airlines Company 32.08 32.92 32.03 32.91
Activision Blizzard Inc 23.53 23.75 23.35 23.74
Western Union Company 17.49 17.55 17.38 17.46
Iamgold Corp 3.89 3.93 3.82 3.84
Merck & Company 59.73 60.10 59.67 59.79
American International Group 56.29 56.37 55.46 55.80
Trina Solar Limited 12.58 13.29 12.45 13.23
Finisar Corp 19.62 19.65 18.90 18.94
Taser International 16.10 17.70 15.85 17.54
Brocade Communications Systems 10.57 10.65 10.49 10.53
Frontier Communications Corp 6.79 6.81 6.74 6.79
Acadia Pharmaceuticals Inc 26.76 27.12 25.20 26.61
Jds Uniphase Corp 11.53 11.53 11.21 11.25
Glu Mobile Inc 5.18 5.23 4.95 4.99
Huntington Bancshares Inc 9.89 9.94 9.82 9.91
Hertz Global Holdings Inc 29.42 29.64 28.96 29.10
Ariad Pharmaceuticals 6.24 6.34 6.13 6.25
Arena Pharmaceuticals 4.19 4.24 4.10 4.15
Yamana Gold 8.32 8.37 8.22 8.24
On Semiconductor Corp 9.81 9.82 9.72 9.79
Conocophillips 81.06 81.10 79.77 80.22
BP P.L.C. 47.57 47.63 47.10 47.20
Walt Disney Company 90.18 90.93 90.15 90.80
Novartis Ag 92.95 93.72 92.87 93.71
Procter & Gamble Company 83.21 83.49 82.71 82.98
Banco Santander 9.96 9.97 9.89 9.94
AK Steel Holding Corp 10.91 10.99 10.67 10.69
Nu Skin Enterprises 43.46 43.99 41.50 42.42
Walgreen Company 60.23 60.74 59.99 60.01
Transocean Inc 38.71 38.71 37.84 37.98
Marathon Oil Corp 41.70 41.75 40.71 41.02
Weatherford International Ltd 23.70 23.70 23.00 23.49
Macy's Inc 62.37 62.72 62.00 62.22
Salesforce.Com Inc 59.20 60.11 59.11 59.85
Arch Coal 3.08 3.17 3.06 3.06
Soufun Holdings 11.71 11.73 11.22 11.64
Pultegroup 19.21 19.21 18.89 18.90
Baidu Inc 215.27 225.00 215.00 224.80
Lowe's Companies 52.68 52.94 52.03 52.61
Mannkind Corp 7.40 7.40 7.15 7.22
Pepsico Inc 92.62 93.14 92.38 92.48
Eldorado Gold Corp 8.10 8.11 7.85 7.90
Hecla Mining Company 3.19 3.24 3.12 3.12
Dct Industrial Trust Inc 7.96 8.00 7.93 7.96
Denbury Resources 17.11 17.15 16.64 16.76
Liberty Global 43.59 43.78 42.64 42.99
Gt Advanced Technologies Inc 18.00 18.18 17.73 18.02
Medtronic Inc 63.87 63.98 63.55 63.91
Akorn Inc 39.12 39.39 38.52 39.09
Morgan Stanley 34.42 34.65 34.18 34.55
Ally Financial 24.81 25.01 24.81 24.93
Liberty Global 41.91 42.00 40.93 41.27
D.R. Horton 21.67 21.73 21.50 21.64
SLM Corp 8.86 9.00 8.85 8.99
Alcatel Lucent 3.39 3.40 3.34 3.37
Pandora Media Inc 26.97 27.82 26.94 27.62
Fifth Third Bancorp 20.41 20.58 20.33 20.51
United States Steel Corp 38.54 38.62 37.84 38.14
Best Buy Co. 32.03 32.24 31.17 31.35
Calpine Corp 23.70 23.93 23.62 23.81
Valero Energy Corp 54.14 54.44 52.91 53.42
Noble Corp 28.43 28.50 27.43 27.47
DOW Chemical Company 53.56 53.64 53.25 53.55
Nvidia Corp 19.50 19.50 19.32 19.50
Fuelcell Energy 2.54 2.65 2.54 2.62
Chevron Corp 129.20 129.38 127.06 127.54
T-Mobile US Inc 30.61 30.75 30.25 30.43
Wynn Resorts Limited 189.10 189.96 180.63 185.05
Williams Companies 59.32 59.77 58.90 59.29
IGI Laboratories 6.78 6.92 6.67 6.81
Johnson & Johnson 103.30 103.71 103.02 103.36
Sandisk Corp 98.10 98.10 94.68 95.64
Boeing Company 125.62 126.26 124.57 125.48
Cognizant Technology Solutions 45.99 46.09 45.74 45.88
Altria Group 43.16 43.68 43.05 43.19
Cheniere Energy 80.30 82.98 80.22 82.25
Xerox Corp 13.86 13.95 13.77 13.84
Marvell Technology Group 13.94 13.96 13.80 13.85
Wal-Mart Stores 75.42 75.94 75.41 75.75
Palo Alto Networks Inc 85.40 90.00 85.36 89.74
Tjx Companies 59.88 60.65 59.83 60.44
American Eagle Outfitters 14.13 14.25 13.96 14.12
Pdl Biopharma 10.11 10.26 9.95 10.26
Whole Foods Market 39.29 39.29 38.81 39.09
Nxp Semiconductors N.V. 70.00 70.00 68.66 69.07
China Finance Online Co. Limited 9.77 9.77 8.61 8.90
Bristol-Myers Squibb Company 50.62 50.79 50.12 50.58
Ascent Solar Technologies 3.48 3.85 2.87 2.94
Amicus Therapeutics 7.18 7.25 6.81 6.97
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.