On Demand

Overall Volume Leaders

Symbol Open High Low Last
Nokia Corp 8.35 8.50 8.28 8.45
Apple Inc 104.08 105.00 103.63 105.00
AT&T Inc 34.03 34.11 33.51 33.58
Bank of America Corp 16.58 16.71 16.52 16.70
Petroleo Brasileiro S.A.- Petrobras 12.55 12.72 12.39 12.65
Yelp Inc 61.49 61.86 57.73 59.06
Infinera Corp 12.23 13.15 12.17 12.94
Facebook Inc 79.38 80.03 79.01 80.08
Weatherford International Ltd 16.40 16.86 16.11 16.68
Yahoo! Inc 42.38 42.78 42.31 42.74
Microsoft Corp 44.67 44.88 44.53 44.83
Micron Technology 31.04 31.37 30.86 31.12
Twitter Inc 50.13 50.40 49.70 50.33
Coca-Cola Company 40.94 41.38 40.74 41.14
Comcast Corp 52.36 53.13 51.90 52.91
Pfizer Inc 28.65 28.85 28.60 28.84
Ford Motor Company 14.29 14.42 14.28 14.39
General Motors Company 31.95 31.96 31.24 31.91
American Airlines Group Inc. 37.43 38.20 36.80 37.88
Advanced Micro Devices 2.70 2.70 2.66 2.68
Alibaba Group Holding Ltd. 92.92 94.07 92.82 93.74
Boston Scientific Corp 12.47 12.64 12.47 12.58
General Electric Company 25.42 25.64 25.40 25.63
Cisco Systems 23.61 23.73 23.42 23.69
Regions Financial Corp 9.39 9.45 9.36 9.44
Under Armour 62.79 67.40 62.12 66.66
Delta Air Lines Inc 37.62 38.50 37.45 38.48
Procter & Gamble Company 84.24 84.33 82.30 83.05
United Continental Holdings 46.66 49.08 46.66 48.61
Banco Santander 8.77 8.87 8.74 8.86
Southwest Airlines Company 35.00 35.28 34.68 34.87
Citrix Systems 60.47 62.50 60.30 61.24
Rite Aid Corp 4.90 4.95 4.87 4.93
Caterpillar Inc 97.60 99.74 97.34 99.73
Intel Corp 32.69 32.86 32.60 32.71
Petroleo Brasileiro S.A.- Petrobras 12.89 13.02 12.70 12.95
Jakks Pacific 8.87 8.99 7.35 7.61
Alcoa Inc 16.35 16.40 16.12 16.35
Alcatel Lucent 2.60 2.63 2.58 2.61
DOW Chemical Company 48.89 48.95 47.40 48.25
J.C. Penney Company Inc 7.55 7.87 7.49 7.85
Ambev S.A. 6.10 6.14 6.03 6.07
EMC Corp 27.64 27.85 27.28 27.66
AK Steel Holding Corp 6.82 6.96 6.66 6.96
Pultegroup 19.35 19.35 18.70 19.14
Verizon Communications Inc 48.58 48.60 47.85 48.17
Citigroup Inc 51.25 51.80 51.09 51.79
Vale S.A. 10.71 10.95 10.71 10.87
Applied Materials 20.60 21.17 20.60 21.00
21St Century Fox Class A 33.72 33.72 33.17 33.39
Dct Industrial Trust Inc 8.14 8.23 8.11 8.20
Itau Unibanco Banco Holding Sa 13.11 13.34 13.09 13.13
Unilever Nv 37.53 37.58 37.21 37.32
Sunedison Inc 18.92 19.19 18.56 19.15
Nxp Semiconductors N.V. 65.94 66.00 62.07 63.32
Hecla Mining Company 2.29 2.35 2.25 2.31
Gilead Sciences 106.77 107.14 105.50 106.99
Wells Fargo & Company 50.75 50.88 50.52 50.85
Royal Dutch Shell Plc 70.43 70.80 70.11 70.75
Kinross Gold Corp 2.71 2.73 2.67 2.67
Barrick Gold Corp 13.33 13.36 13.16 13.29
Kinder Morgan 38.68 39.21 38.52 39.19
Jetblue Airways Corp 11.46 11.64 11.25 11.41
Tractor Supply Company 68.00 71.56 67.85 69.96
Banco Bradesco Sa 13.46 13.76 13.44 13.56
New Mountain Finance Corporati 14.35 14.45 14.30 14.45
Transocean Inc 29.99 30.68 29.63 30.63
Xerox Corp 12.41 12.63 12.39 12.55
Taiwan Semiconductor Manufacturing 21.33 21.40 21.19 21.36
Abbvie Inc. Common Stock 58.10 58.93 57.88 58.86
Chesapeake Energy Corp 21.88 22.24 21.78 22.20
Royal Caribbean Cruises Ltd 61.80 62.47 60.37 62.00
Janus Capital Group Inc 14.60 15.06 14.40 14.49
Cree Inc 27.49 28.79 27.40 28.58
Freeport-Mcmoran Inc. 31.02 31.18 30.76 31.02
Banco Santander Brasil Sa 6.22 6.28 6.20 6.28
Cabela's Inc 51.52 53.71 51.25 52.97
Regulus Therapeutics Inc 13.63 15.38 13.21 15.20
Dana Holding Corp 18.64 19.96 18.37 19.92
Seadrill Limited 23.92 24.46 23.34 24.42
JP Morgan Chase & Co 58.12 58.50 58.06 58.43
Sprint Corporation 6.10 6.18 6.07 6.15
Patterson-Uti Energy 25.25 25.95 23.80 25.51
Blackberry Limited 10.03 10.25 10.01 10.22
RF Micro Devices 10.46 10.63 10.40 10.57
Cliffs Natural Resources Inc 9.11 9.22 8.68 9.13
Fifth Third Bancorp 19.29 19.30 18.92 19.08
Ebay Inc 50.61 50.78 50.36 50.62
Skechers U.S.A. 54.15 54.24 50.30 51.09
Merck & Company 56.26 56.72 56.23 56.72
3M Company 141.92 147.37 141.92 146.97
Celgene Corp 95.98 98.58 95.85 98.44
Boeing Company 121.27 122.88 121.10 121.82
Select Comfort Corp 24.27 24.96 24.05 24.50
Oracle Corp 38.08 38.37 38.01 38.30
Groupon Inc 6.15 6.28 6.10 6.24
Mellanox Technologies 46.75 46.96 43.03 44.10
Halliburton Company 55.39 56.23 54.80 56.26
Cemex S.A.B. De C.V. Sponsored 11.52 12.04 11.52 12.00
Zynga Inc 2.34 2.41 2.34 2.41
Yandex N.V. 27.96 28.33 27.45 27.98
CSX Corp 34.49 35.09 34.43 35.07
Exxon Mobil Corp 94.30 94.63 93.87 94.60
Cdk Global Inc. 27.75 28.74 26.44 28.28
International Business Machines Corp 162.12 162.81 161.55 162.60
Yamana Gold 5.49 5.54 5.42 5.45
Morgan Stanley 33.90 34.17 33.83 34.16
Schlumberger N.V. 98.21 98.85 97.07 98.95
Sirius XM Radio Inc 3.35 3.37 3.34 3.36
Carter's Inc 74.00 77.44 72.22 76.08
Hewlett-Packard Company 34.73 35.20 34.71 35.01
Solarcity Corp 54.57 55.25 52.15 53.09
Eog Resources 94.24 94.75 92.40 94.26
Dunkin' Brands Group Inc 44.20 44.75 43.65 44.69
Boulder Brands Inc 9.54 9.54 8.95 9.08
Sandridge Energy Inc 4.16 4.24 4.06 4.21
Trina Solar Limited 10.10 10.27 9.81 10.20
Grubhub Inc. 39.03 39.44 37.00 38.04
Nabors Industries 18.48 19.18 18.06 19.22
Ciena Corp 15.86 16.73 15.86 16.51
Penn West Petroleum Ltd 4.97 5.01 4.84 4.90
Air Methods Corp 44.08 48.99 43.98 47.49
Texas Instruments Inc 47.19 47.43 46.88 47.18
Lowe's Companies 54.43 55.01 54.38 54.93
Qualcomm Inc 75.00 75.11 74.74 74.98
Peabody Energy Corp 10.38 10.66 10.28 10.62
Ocwen Financial Corp 19.13 19.43 18.95 19.43
Huntington Bancshares Inc 9.44 9.48 9.41 9.47
Duke Realty Corp 18.26 18.32 18.13 18.18
Glaxosmithkline Plc 45.09 45.43 44.95 45.39
3D Systems Corp 36.60 37.04 36.17 36.65
Gerdau S.A. 4.43 4.46 4.41 4.45
8X8 Inc 7.73 8.12 7.40 7.85
Keycorp 12.73 12.77 12.67 12.74
Nvidia Corp 18.20 18.42 18.07 18.26
Lm Ericsson Telephone Company 11.86 11.87 11.70 11.80
Carmax Inc 49.58 51.90 49.58 51.91
Fireeye Inc 29.94 30.77 29.49 30.60
Halcon Resources 3.05 3.12 2.95 3.10
Brookfield Residential Propert 23.10 23.37 23.05 23.37
Iamgold Corp 2.31 2.31 2.23 2.26
Eli Lilly and Company 64.27 65.20 63.78 64.42
Broadcom Corp 39.71 39.95 39.39 39.53
SLM Corp 8.92 9.02 8.57 8.99
National Retail Properties 37.88 37.95 37.34 37.39
MGM Resorts International 22.39 22.70 22.32 22.64
D.R. Horton 22.82 22.85 22.28 22.79
Pandora Media Inc 22.83 23.38 22.83 23.35
United States Steel Corp 35.79 36.67 35.65 36.55
Lam Research Corp 72.38 75.75 72.38 75.50
Encana Corp 18.32 18.44 18.04 18.33
Magnum Hunter Resources Corp 4.74 4.95 4.63 4.89
Avon Products 11.46 11.49 11.25 11.30
Office Depot 5.09 5.20 5.04 5.10
Noble Corp 20.46 20.86 20.25 20.83
Sonus Networks 3.10 3.22 3.04 3.20
Potash Corp. of Saskatchewan Inc 32.99 32.99 31.95 32.80
Newmont Mining Corp 22.43 22.51 22.15 22.17
McDonald's Corp 91.84 92.10 91.50 91.62
Servicenow Inc 59.75 65.48 59.52 65.09
Versar Inc 3.73 3.74 3.36 3.47
Carnival Corp 37.65 38.06 37.25 37.94
Goldcorp Inc 22.16 22.37 21.95 21.98
Realty Income Corp 44.98 44.98 44.65 44.91
Union Pacific Corp 111.84 112.65 110.17 111.29
CBS Corp 53.49 53.88 53.10 53.65
Arcelormittal 12.73 12.82 12.69 12.81
Vapor Corp Nev 2.54 2.67 2.08 2.18
Mondelez International Inc. Cl A 34.16 34.16 33.99 34.11
Southwestern Energy Company 32.90 33.18 32.21 33.11
Williams Companies 53.48 54.35 53.42 54.08
Exco Resources NL 2.57 2.78 2.55 2.74
Chevron Corp 116.00 116.72 114.95 116.85
BP P.L.C. 41.97 42.27 41.79 42.28
Liberty Global 43.24 43.98 43.14 43.98
Vmware Inc 82.06 83.20 81.38 82.88
Himax Technologies 7.54 7.85 7.53 7.78
Walt Disney Company 88.21 88.63 88.08 88.37
Gopro Inc. 82.42 82.81 80.09 80.47
Flotek Industries 22.95 24.72 22.46 23.88
CA Inc 27.55 28.09 26.95 27.43
Hudson City Bancorp 8.97 9.04 8.93 9.02
Steel Dynamics 22.43 22.53 21.77 22.10
Varian Medical Systems 78.03 79.51 77.70 79.21
Sanchez Energy Corp 18.49 18.92 17.52 18.59
Silver Wheaton Corp 19.37 19.65 19.20 19.30
Walter Energy 2.11 2.18 1.99 2.13
Macy's Inc 58.23 58.95 57.96 58.85
Energy Xxi [Bermuda] Limited 7.60 8.04 7.50 7.99
Lyondellbasell Industries Nv 94.48 94.63 92.31 94.20
Host Marriott Financial Trust 22.38 22.61 22.38 22.60
21St Century Fox Class B 32.38 32.40 31.89 32.27
Bank of New York Mellon Corp 36.82 36.89 36.53 36.63
Juniper Networks 19.91 20.18 19.78 20.15
Alpha Pro Tech 4.27 4.46 4.00 4.42
Susquehanna Bancshares 9.75 9.87 9.37 9.69
Activision Blizzard Inc 19.18 19.25 19.02 19.19
The Cheesecake Factory Inc 42.50 44.35 42.00 43.45
Amazon.Com Inc 313.40 316.67 311.40 316.00
U.S. Bancorp 40.41 40.57 40.22 40.58
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.