On Demand

Overall Volume Leaders

Symbol Open High Low Last
Ford Motor Company 14.41 14.44 13.65 13.78
Petroleo Brasileiro S.A.- Petrobras 12.64 13.18 12.50 12.93
Microsoft Corp 46.81 46.90 45.18 46.13
Apple Inc 105.18 105.49 104.53 105.22
Bank of America Corp 16.63 16.72 16.56 16.72
Petroleo Brasileiro S.A.- Petrobras 12.93 13.68 12.93 13.46
Vale S.A. 10.88 11.45 10.88 11.16
Yahoo! Inc 42.53 43.65 42.40 43.50
Pandora Media Inc 20.79 21.17 19.35 20.00
Facebook Inc 80.20 80.82 79.32 80.67
Alibaba Group Holding Ltd. 95.07 98.00 94.78 95.76
General Motors Company 31.04 31.28 29.98 30.04
AT&T Inc 33.62 33.94 33.32 33.87
First Niagara Financial Group Inc 7.96 8.02 7.23 7.30
Pfizer Inc 28.82 29.27 28.71 29.11
Intel Corp 32.72 33.33 32.57 33.18
Ambev S.A. 6.16 6.46 6.14 6.38
Comcast Corp 53.68 54.67 53.43 54.26
Alpha Pro Tech 5.19 5.75 4.61 4.76
Juniper Networks 19.75 19.93 18.96 19.00
Itau Unibanco Banco Holding Sa 13.17 13.86 13.10 13.49
General Electric Company 25.44 25.65 25.41 25.64
Cisco Systems 23.60 23.80 23.46 23.78
Applied Materials 20.99 21.53 20.90 20.99
Amazon.Com Inc 284.40 293.81 284.00 287.06
Delta Air Lines Inc 37.99 39.50 37.96 39.44
American Airlines Group Inc. 38.60 39.95 38.58 39.82
Micron Technology 30.98 31.12 30.61 31.06
Rite Aid Corp 4.84 4.85 4.70 4.76
Regions Financial Corp 9.44 9.49 9.33 9.44
Gilead Sciences 107.53 111.47 106.60 110.71
Nokia Corp 8.44 8.44 8.26 8.34
JP Morgan Chase & Co 58.16 58.78 58.00 58.74
Verizon Communications Inc 48.21 49.11 48.10 48.77
EMC Corp 27.89 28.19 27.76 28.17
Procter & Gamble Company 85.10 85.97 84.91 85.16
Coca-Cola Company 40.98 41.27 40.92 41.03
Citigroup Inc 51.44 51.87 51.37 51.80
Sandridge Energy Inc 4.04 4.08 3.80 3.95
Banco Bradesco Sa 13.54 14.12 13.39 13.74
Alcoa Inc 16.33 16.57 16.22 16.55
American Eagle Outfitters 13.26 13.29 12.60 12.92
Weatherford International Ltd 17.08 17.24 16.73 17.16
Hewlett-Packard Company 35.00 35.42 34.74 34.93
Soufun Holdings 9.53 10.04 8.64 10.01
Boston Scientific Corp 12.75 13.06 12.71 12.99
Gopro Inc. 75.63 76.50 70.29 71.91
Twitter Inc 50.16 50.19 49.15 49.95
Advanced Micro Devices 2.69 2.73 2.67 2.68
21St Century Fox Class A 33.65 33.68 33.27 33.35
Sirius XM Radio Inc 3.37 3.38 3.34 3.37
Halliburton Company 56.30 56.30 54.45 55.78
Southwestern Energy Company 32.00 32.35 31.28 31.64
Groupon Inc 6.14 6.20 5.96 6.05
Xerox Corp 12.60 12.81 12.39 12.55
Kinder Morgan 38.72 39.10 38.26 39.03
Sprint Corporation 6.13 6.14 6.04 6.08
Wells Fargo & Company 50.61 51.25 50.55 51.20
Cemex S.A.B. De C.V. Sponsored 11.79 12.18 11.79 12.08
Freeport-Mcmoran Inc. 30.76 30.96 30.57 30.80
DOW Chemical Company 47.63 48.22 46.97 48.21
Cliffs Natural Resources Inc 8.77 9.65 8.77 9.63
Abbvie Inc. Common Stock 59.34 60.41 59.34 60.29
Chesapeake Energy Corp 21.63 21.74 21.26 21.60
Southwest Airlines Company 33.36 34.25 33.36 33.87
Activision Blizzard Inc 19.08 19.35 18.97 19.17
Exxon Mobil Corp 94.19 94.53 93.22 94.49
Kinross Gold Corp 2.73 2.74 2.68 2.71
Peabody Energy Corp 10.44 10.59 10.29 10.40
Hertz Global Holdings Inc 21.20 21.52 21.02 21.29
Barrick Gold Corp 13.52 13.59 13.32 13.52
AK Steel Holding Corp 7.15 7.24 6.97 7.12
Nabors Industries 19.15 19.15 18.14 18.73
J.C. Penney Company Inc 7.69 7.83 7.52 7.59
Celgene Corp 99.55 103.31 99.21 103.24
Bristol-Myers Squibb Company 52.56 54.36 52.48 53.63
Oracle Corp 38.32 38.74 38.25 38.73
Sodastream International Ltd 21.13 26.26 20.86 24.45
Taiwan Semiconductor Manufacturing 21.01 21.19 20.89 21.18
Gerdau S.A. 4.61 4.80 4.60 4.71
American Realty Capital Propert 12.31 12.36 12.22 12.35
Merck & Company 56.80 57.66 56.63 57.61
Cabot Oil & Gas Corp 32.02 32.79 30.05 31.23
Qlik Technologies Inc 28.97 29.00 25.50 26.46
Kla-Tencor Corp 76.17 78.63 73.29 75.90
Jd.Com Inc. 24.65 24.74 23.30 24.02
Digital River 25.57 25.75 25.42 25.65
Newmont Mining Corp 22.00 22.11 21.73 21.95
Lakeland Industries 15.00 16.25 13.03 13.09
Medtronic Inc 65.75 66.60 65.65 66.56
RF Micro Devices 10.49 10.73 10.43 10.62
Sunedison Inc 18.78 18.96 18.46 18.87
Huntsman Corp 24.41 24.59 23.98 24.50
Morgan Stanley 34.05 34.49 33.95 34.32
Lyondellbasell Industries Nv 92.20 93.42 90.01 92.39
Schlumberger N.V. 98.20 98.20 96.28 97.24
Maxim Integrated Products 27.98 29.82 27.50 28.74
Chimera Investment Corp 3.08 3.11 3.08 3.09
Yelp Inc 57.77 59.54 57.00 59.42
Keycorp 12.70 12.79 12.68 12.79
On Semiconductor Corp 7.79 8.02 7.72 7.95
United Continental Holdings 49.32 50.22 48.15 49.62
Jetblue Airways Corp 10.88 11.04 10.77 10.96
Comp En De Mn Cemig Ads 5.90 6.33 5.88 6.25
Lm Ericsson Telephone Company 11.52 11.53 11.34 11.47
Freescale Semiconductor Holdin 17.00 18.81 16.80 18.59
Glaxosmithkline Plc 45.64 45.79 45.56 45.79
Altera Corp 33.40 33.58 32.11 33.15
Potash Corp. of Saskatchewan Inc 33.05 34.23 32.95 33.96
Infinera Corp 13.51 13.89 13.05 13.78
Macy's Inc 58.58 59.09 57.56 58.98
Exelon Corp 34.99 35.98 34.92 35.73
U.S. Bancorp 40.33 40.99 40.30 40.91
International Business Machines Corp 162.08 162.44 161.45 162.08
Transocean Inc 30.48 30.52 29.56 30.21
Ebay Inc 50.79 51.28 50.56 51.12
Metlife Inc 50.41 50.88 50.21 50.79
Mondelez International Inc. Cl A 34.21 34.41 33.94 34.37
Qualcomm Inc 75.42 76.01 74.91 76.00
Swift Transportation Company 24.47 24.55 23.53 23.88
Synaptics Inc 64.42 66.53 61.23 62.10
Directv 84.40 84.40 83.80 84.15
America Movil S.A.B. De C.V. 23.75 24.00 23.30 23.53
NPS Pharmaceuticals 27.50 28.49 25.56 26.93
Johnson & Johnson 102.95 103.29 102.21 103.13
Yamana Gold 5.58 5.66 5.53 5.62
Citrix Systems 61.70 63.84 61.57 63.59
Mgic Investment Corp 8.17 8.48 8.12 8.44
Windstream Holdings Inc 10.20 10.24 10.11 10.21
Annaly Capital Management Inc 11.32 11.36 11.28 11.36
Pultegroup 19.52 19.61 19.14 19.54
American International Group 51.55 52.21 51.39 52.16
Novavax Inc 5.02 5.25 4.99 5.13
Huntington Bancshares Inc 9.40 9.50 9.39 9.49
Alcatel Lucent 2.55 2.56 2.50 2.51
Unilever Plc 38.82 39.14 38.79 38.97
Zynga Inc 2.34 2.41 2.34 2.37
MGM Resorts International 22.31 22.67 22.18 22.58
Texas Instruments Inc 47.13 47.63 46.77 47.57
Iamgold Corp 2.34 2.38 2.30 2.35
Vodafone Group Plc 32.24 32.33 32.05 32.26
Regulus Therapeutics Inc 14.40 18.07 14.10 17.33
Ariad Pharmaceuticals 5.74 5.86 5.54 5.83
Chevron Corp 116.19 116.26 114.53 115.91
Goldcorp Inc 22.35 22.61 22.15 22.25
Bank of New York Mellon Corp 36.38 37.13 36.36 37.12
SLM Corp 8.97 9.05 8.77 9.04
Conocophillips 69.99 70.26 69.11 70.07
Eog Resources 92.95 93.02 90.20 92.10
Alpha Natural Resources 2.09 2.18 2.05 2.16
Host Marriott Financial Trust 22.53 22.76 22.38 22.69
Dct Industrial Trust Inc 8.35 8.38 8.16 8.29
Amgen Inc 146.85 147.50 145.52 147.26
Ims Health Holdings Inc. 25.41 25.63 24.00 24.50
National Steel Corp 3.45 3.81 3.45 3.61
McDonald's Corp 90.70 91.79 90.55 91.67
Nvidia Corp 18.40 18.59 18.28 18.48
Banco Santander 8.89 8.93 8.79 8.93
Blackberry Limited 10.34 10.45 10.20 10.26
Corning Inc 18.71 18.83 18.50 18.80
CSX Corp 34.87 35.34 34.63 35.30
Valero Energy Corp 48.14 48.69 47.29 48.62
Las Vegas Sands 63.12 63.18 62.05 62.75
Magnum Hunter Resources Corp 4.64 4.71 4.40 4.50
Banco Santander Brasil Sa 6.30 6.36 6.29 6.33
Noble Corp 20.64 20.66 20.11 20.58
Symantec Corp 23.97 24.08 23.84 23.98
Walt Disney Company 87.91 88.65 87.58 88.61
Seadrill Limited 23.94 23.96 23.30 23.69
Trinity Industries 36.25 36.41 34.66 35.54
American Capital Agency 22.91 23.07 22.86 23.02
Patterson-Uti Energy 25.44 25.44 23.90 24.45
Home Depot 94.60 95.19 94.13 94.99
Encana Corp 18.43 18.61 18.28 18.35
Key Energy Services 3.75 3.75 3.56 3.59
Eli Lilly and Company 64.58 66.24 64.40 66.05
Janus Capital Group Inc 14.29 14.43 14.04 14.40
Occidental Petroleum Corp 90.95 91.00 89.36 89.52
Abbott Laboratories 42.34 42.67 42.12 42.46
Jds Uniphase Corp 12.36 12.44 11.98 12.10
Hecla Mining Company 2.38 2.42 2.33 2.36
Cia De Saneamento Basico Do Estado 7.38 7.60 7.33 7.38
Williams Companies 53.19 53.52 52.38 53.24
NCR Corp 25.49 26.79 25.26 26.39
Lowe's Companies 54.87 55.34 54.58 55.33
E.I. Du Pont De Nemours and Company 68.76 69.17 68.14 69.00
Energy Transfer Equity LP 57.66 57.74 56.43 57.29
Union Pacific Corp 112.81 114.62 111.89 114.58
3M Company 145.00 148.79 144.81 148.59
Wal-Mart Stores 76.13 76.50 75.50 76.38
Carnival Corp 37.49 38.60 37.44 38.52
Kodiak Oil 11.07 11.07 10.71 10.78
Turquoise Hill Resources Ltd 3.20 3.22 3.03 3.12
Seagate Technology. 56.74 58.56 56.36 58.36
Sonus Networks 3.19 3.21 3.11 3.21
Fifth Third Bancorp 18.95 19.12 18.90 19.12
Colgate-Palmolive Company 64.17 65.80 64.00 65.35
Chicago Bridge & Iron Company N.V. 51.79 54.45 51.50 53.68
BP P.L.C. 42.06 42.21 41.79 42.17
Progressive Corp 25.40 25.90 25.37 25.87
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.