On Demand

Overall Volume Leaders

Symbol Open High Low Last
Bank of America Corp 16.59 16.70 16.37 16.40
Yahoo! Inc 42.42 42.88 41.77 42.00
Apple Inc 102.84 104.11 102.60 102.99
Nokia Corp 8.21 8.23 7.90 7.93
Facebook Inc 78.82 79.85 78.01 78.37
Boston Scientific Corp 12.48 12.65 12.25 12.32
Petroleo Brasileiro S.A.- Petrobras 13.17 13.54 12.77 12.83
Regions Financial Corp 9.20 9.36 9.19 9.26
Microsoft Corp 45.00 45.07 44.22 44.38
Pfizer Inc 28.26 28.49 28.01 28.30
General Electric Company 25.35 25.48 25.15 25.19
EMC Corp 26.67 27.88 26.11 27.37
Coca-Cola Company 40.19 41.11 40.10 40.62
Alcoa Inc 16.41 16.52 16.04 16.12
Intel Corp 32.66 32.87 32.22 32.27
Twitter Inc 51.13 51.84 49.00 49.08
Chesapeake Energy Corp 22.07 22.58 21.55 21.57
Micron Technology 31.52 31.55 30.32 30.57
Cisco Systems 23.67 23.68 23.24 23.26
AT&T Inc 34.79 34.79 34.38 34.50
Ford Motor Company 14.30 14.33 14.08 14.13
Xerox Corp 13.25 13.64 12.14 12.21
Advanced Micro Devices 2.79 2.79 2.64 2.64
Zynga Inc 2.44 2.55 2.31 2.34
Comcast Corp 52.19 52.60 51.35 51.49
Alibaba Group Holding Ltd. 92.25 93.50 91.01 91.63
Regulus Therapeutics Inc 14.47 15.38 11.13 13.75
Wells Fargo & Company 50.52 50.69 50.14 50.17
Sprint Corporation 6.29 6.30 6.04 6.06
American Airlines Group Inc. 38.07 38.22 36.94 37.04
Rite Aid Corp 4.86 4.96 4.84 4.88
Vale S.A. 10.67 11.82 10.66 10.82
DOW Chemical Company 50.10 50.19 47.50 47.61
21St Century Fox Class A 33.65 33.71 32.60 32.75
General Motors Company 30.61 31.50 30.57 31.31
Sunedison Inc 19.20 19.27 18.05 18.23
Petroleo Brasileiro S.A.- Petrobras 13.58 13.91 13.13 13.24
Halliburton Company 56.15 56.51 54.35 54.43
Kinder Morgan 38.34 38.80 37.89 37.92
Oracle Corp 38.39 38.43 37.58 37.64
AK Steel Holding Corp 6.84 7.04 6.57 6.75
Citigroup Inc 51.27 51.80 50.68 50.70
Keycorp 12.69 12.76 12.52 12.58
Delta Air Lines Inc 37.64 37.86 37.25 37.30
Abbvie Inc. Common Stock 56.96 57.45 56.26 56.90
Cemex S.A.B. De C.V. Sponsored 11.78 11.93 11.54 11.59
Ocwen Financial Corp 19.65 20.12 19.00 19.04
Cliffs Natural Resources Inc 9.08 9.73 8.83 9.15
3D Systems Corp 36.24 38.46 36.17 36.67
Taiwan Semiconductor Manufacturing 21.60 21.70 21.19 21.24
Applied Materials 20.87 20.97 20.41 20.49
Himax Technologies 6.84 7.88 6.75 7.53
Cree Inc 29.58 30.33 27.25 27.28
Broadcom Corp 40.16 40.68 39.35 39.37
Boeing Company 127.99 128.00 121.34 121.45
JP Morgan Chase & Co 58.03 58.26 57.44 57.45
Itau Unibanco Banco Holding Sa 13.72 13.91 13.44 13.54
Gilead Sciences 106.51 107.00 104.07 106.09
Ebay Inc 51.19 51.61 49.96 50.13
Sandridge Energy Inc 4.50 4.51 4.05 4.08
Hewlett-Packard Company 34.73 34.90 34.45 34.49
Verizon Communications Inc 48.62 48.84 48.26 48.31
Sirius XM Radio Inc 3.38 3.39 3.33 3.33
Merck & Company 55.23 55.86 55.00 55.51
Southwest Airlines Company 34.90 35.00 34.15 34.20
Kinross Gold Corp 2.87 2.87 2.75 2.78
Exxon Mobil Corp 93.99 94.59 92.98 93.13
Alpha Natural Resources 2.10 2.27 2.04 2.07
Ambev S.A. 6.33 6.42 6.19 6.27
Interpublic Group of Companies 18.30 18.75 18.02 18.45
CSX Corp 34.11 34.29 33.71 33.98
Peabody Energy Corp 10.84 11.05 10.27 10.31
Texas Instruments Inc 47.41 47.68 46.59 46.62
Banco Bradesco Sa 14.22 14.53 13.88 14.01
Weatherford International Ltd 17.87 17.98 16.81 16.95
International Business Machines Corp 162.40 165.41 161.10 161.79
Nabors Industries 19.00 19.30 18.15 18.20
Barrick Gold Corp 13.57 13.71 13.37 13.39
Freeport-Mcmoran Inc. 31.57 31.68 30.89 30.89
Mondelez International Inc. Cl A 33.67 34.16 33.50 33.89
U.S. Bancorp 40.22 40.68 39.87 39.89
Vmware Inc 80.00 84.91 80.00 81.95
Magnum Hunter Resources Corp 5.25 5.30 4.60 4.64
Groupon Inc 6.31 6.33 6.12 6.14
J.C. Penney Company Inc 7.63 7.76 7.43 7.49
Banco Santander 8.75 8.80 8.67 8.70
Conocophillips 71.00 71.45 69.38 69.44
Procter & Gamble Company 84.05 84.59 83.92 84.23
RF Micro Devices 10.72 10.81 10.25 10.29
Valero Energy Corp 48.38 49.51 47.92 48.00
Graphic Packaging Holding Company 11.14 11.77 11.09 11.35
Transocean Inc 30.40 31.11 29.38 29.42
Banco Santander Brasil Sa 6.20 6.24 6.15 6.16
Hecla Mining Company 2.46 2.46 2.30 2.30
Johnson & Johnson 101.10 101.79 100.52 101.22
Walt Disney Company 87.94 88.61 86.98 87.10
Encana Corp 19.00 19.02 18.05 18.05
Boulder Brands Inc 12.73 12.78 8.72 9.62
Glaxosmithkline Plc 44.59 45.04 44.37 44.41
Gap Inc 36.66 37.68 36.49 36.77
Blackberry Limited 10.25 10.33 9.88 9.89
Mgic Investment Corp 8.41 8.53 8.08 8.15
Morgan Stanley 34.09 34.11 33.40 33.43
Southwestern Energy Company 33.43 33.84 32.48 32.54
Talisman Energy Inc 6.88 6.89 6.55 6.55
Celgene Corp 95.58 96.85 93.82 94.76
On Semiconductor Corp 7.85 7.95 7.72 7.72
Jetblue Airways Corp 11.67 11.70 11.17 11.18
Office Depot 5.17 5.19 5.00 5.02
Huntington Bancshares Inc 9.39 9.46 9.30 9.32
Steel Dynamics 22.07 22.50 21.80 22.26
Medtronic Inc 65.40 65.58 64.63 64.66
Schlumberger N.V. 98.11 98.66 95.93 95.99
Staples Inc 12.50 12.68 12.40 12.43
Gopro Inc. 84.00 84.95 79.68 80.09
Fifth Third Bancorp 18.88 19.04 18.82 18.83
Hertz Global Holdings Inc 22.08 22.15 21.15 21.22
Lpl Investment Holdings Inc 38.48 40.99 38.34 40.26
Yamana Gold 5.66 5.76 5.52 5.53
Goldcorp Inc 22.96 23.03 22.28 22.29
Seadrill Limited 24.50 25.23 23.66 23.70
CBS Corp 54.51 54.54 52.74 52.91
Pultegroup 19.13 19.39 19.02 19.18
Eog Resources 96.76 97.00 91.98 92.07
Alcatel Lucent 2.48 2.56 2.47 2.49
United Continental Holdings 49.68 49.94 48.83 49.06
T-Mobile US Inc 27.43 27.46 26.93 27.05
American International Group 52.30 52.47 51.66 51.67
Discover Financial Services 61.25 62.44 60.69 61.01
Corning Inc 18.60 18.75 18.40 18.41
Yelp Inc 72.64 73.41 69.70 70.23
E*Trade Financial Corp 21.11 21.64 20.56 20.70
Ingersoll-Rand Plc (Ireland) 57.15 60.10 56.80 57.74
Chevron Corp 115.20 116.24 113.91 114.00
Marathon Oil Corp 34.97 35.17 34.02 34.03
Qualcomm Inc 75.09 75.10 74.25 74.30
Biogen Idec Inc 300.27 314.95 290.85 309.07
Juniper Networks 20.11 20.20 19.66 19.68
Abbott Laboratories 42.50 43.03 41.48 41.59
Mylan Inc 52.00 52.18 50.33 50.36
Frontier Communications Corp 6.25 6.36 6.21 6.25
Goodyear Tire & Rubber Company 21.10 21.42 20.75 20.78
Halcon Resources 3.35 3.36 2.95 2.97
United States Steel Corp 36.35 36.36 35.17 35.24
Western Union Company 16.55 16.63 16.20 16.22
Devon Energy Corp 60.29 61.15 58.61 58.64
Iamgold Corp 2.40 2.42 2.31 2.32
Baker Hughes Inc 54.34 54.59 52.30 52.34
Cabot Oil & Gas Corp 31.64 31.80 30.44 30.49
Thermo Fisher Scientific Inc 114.40 115.19 112.61 113.83
The Blackstone Group L.P. 30.90 31.39 30.67 30.82
MGM Resorts International 22.54 22.69 22.07 22.12
Altria Group 47.01 47.62 47.01 47.06
McDonald's Corp 90.88 91.51 90.60 90.94
Emerson Electric Company 63.08 63.29 60.90 60.95
Potash Corp. of Saskatchewan Inc 32.84 33.36 32.71 32.78
Patterson-Uti Energy 26.32 26.52 24.91 24.99
Symantec Corp 23.64 23.68 23.48 23.51
Bristol-Myers Squibb Company 52.01 52.31 51.67 51.84
Exelon Corp 34.83 35.40 34.80 34.88
Pandora Media Inc 23.20 23.67 22.68 22.71
Caterpillar Inc 95.53 95.98 94.05 94.57
United Technologies Corp 103.11 103.11 101.06 101.18
News Corp Class A 15.66 15.66 15.25 15.25
CA Inc 27.55 27.72 27.33 27.41
Williams Companies 54.95 55.19 53.08 53.11
Angie's List Inc 7.70 8.01 6.62 6.67
Bank of New York Mellon Corp 36.86 36.87 36.38 36.38
Xilinx Inc 43.23 43.64 41.66 41.72
Nvidia Corp 18.29 18.35 17.89 17.89
Mattel Inc 29.71 30.14 29.67 29.98
Noble Corp 20.65 20.96 20.05 20.07
The Charles Schwab Corp 26.38 26.64 25.99 26.01
KKR & Co. L.P. 22.00 22.23 21.34 21.37
Home Depot 94.25 94.99 93.24 93.34
D.R. Horton 22.49 22.84 22.37 22.70
Wal-Mart Stores 76.47 76.66 76.01 76.03
Susser Petroleum Partners LP 45.41 45.65 45.00 45.42
Anadarko Petroleum Corp 92.63 94.08 89.80 89.97
Janus Capital Group Inc 14.64 14.80 14.21 14.27
Newmont Mining Corp 22.67 23.07 22.59 22.59
Globalstar 2.30 2.31 2.21 2.27
American Realty Capital Propert 12.25 12.28 12.02 12.07
Walter Energy 2.12 2.25 2.03 2.09
Best Buy Co. 32.80 33.50 32.71 32.84
Orexigen Therapeutics 4.65 4.70 4.28 4.32
Carnival Corp 37.40 38.44 37.36 37.76
Trinity Industries 34.26 34.45 33.56 34.02
New York Community Bancorp 15.35 15.50 15.19 15.34
Windstream Holdings Inc 10.25 10.41 10.23 10.25
Tjx Companies 61.53 62.90 61.48 61.62
The Aes Corp 13.48 13.71 13.45 13.63
BB&T Corp 36.16 36.56 36.12 36.14
Union Pacific Corp 108.53 109.12 106.71 106.86
Metlife Inc 50.41 50.69 49.93 49.95
Six Flags Entertainment Corp 38.74 39.91 37.66 38.90
Canadian Natural Resources 34.81 35.10 33.97 34.26
Lumber Liquidators Holdings Inc 50.02 53.00 49.10 52.36
Energy Xxi [Bermuda] Limited 8.01 8.33 7.37 7.38
Activision Blizzard Inc 19.36 19.37 19.00 19.04
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.