Overall Volume Leaders

Symbol Open High Low Last
CBS Corp 63.41 64.14 62.51 63.93
Sirius XM Radio Inc 3.36 3.39 3.34 3.35
Alcoa Inc 15.24 15.76 15.16 15.69
Facebook Inc 63.41 65.12 63.15 64.97
Bank of America Corp 15.62 15.69 15.54 15.60
Micron Technology 32.59 32.94 31.86 32.89
General Electric Company 26.42 26.43 26.26 26.32
Apple Inc 95.44 95.95 94.76 95.39
Cisco Systems 25.20 25.50 25.14 25.44
CBS Outdoor Americas Inc. 31.56 33.05 31.40 32.66
Intel Corp 30.84 30.98 30.69 30.89
Blackberry Limited 11.02 11.49 11.00 11.40
Petroleo Brasileiro S.A.- Petrobras 14.59 15.24 14.50 14.98
Ford Motor Company 17.16 17.45 17.14 17.43
Twitter Inc 37.83 38.35 37.35 38.06
America Movil S.A.B. De C.V. 21.53 22.83 21.25 22.83
Pfizer Inc 30.18 30.20 29.90 30.05
American Airlines Group Inc. 42.08 42.35 40.51 41.99
Groupon Inc 6.40 6.70 6.32 6.58
Applied Materials 22.79 23.38 22.72 23.27
Advanced Micro Devices 4.21 4.29 4.20 4.23
Microsoft Corp 41.94 41.99 41.53 41.67
Ambev S.A. 7.15 7.22 7.05 7.12
Rite Aid Corp 7.33 7.43 7.29 7.32
Wells Fargo & Company 52.30 52.30 51.91 52.19
AT&T Inc 35.70 35.72 35.51 35.65
Comcast Corp 53.55 54.74 53.41 54.73
Sunedison Inc 21.85 23.11 21.58 23.06
Delta Air Lines Inc 37.57 37.83 36.58 36.96
Oracle Corp 40.61 40.72 39.99 40.26
Verizon Communications Inc 48.99 49.11 48.72 48.90
Zynga Inc 3.04 3.08 3.00 3.01
Time Warner Inc 70.75 73.07 70.71 72.41
Citigroup Inc 47.44 47.67 47.20 47.38
Vale S.A. 13.77 14.04 13.72 13.95
Therapeuticsmd Inc 5.74 5.80 4.95 5.01
EMC Corp 26.47 26.70 26.44 26.69
Yahoo! Inc 34.68 35.07 34.68 34.85
Itau Unibanco Banco Holding Sa 14.21 14.83 14.20 14.58
Taiwan Semiconductor Manufacturing 22.45 22.49 22.33 22.42
Procter & Gamble Company 80.66 81.80 80.50 81.67
Kinross Gold Corp 4.25 4.39 4.19 4.35
Yamana Gold 8.20 8.34 8.13 8.32
General Motors Company 37.66 38.13 37.63 37.97
Gt Advanced Technologies Inc 16.80 16.99 16.11 16.24
Abbvie Inc. Common Stock 55.56 55.64 54.82 55.01
Nokia Corp 7.43 7.54 7.41 7.54
21St Century Fox Class A 35.36 35.98 35.15 35.91
Netqin Mobile Inc 4.58 4.63 4.32 4.42
Freeport-Mcmoran Copper & Gold 38.95 39.30 38.75 39.04
Barrick Gold Corp 18.78 19.07 18.66 18.90
JP Morgan Chase & Co 55.88 56.12 55.61 56.02
Banco Bradesco Sa 14.40 15.04 14.36 14.60
Pixelworks 7.60 9.19 7.57 8.73
Gilead Sciences 87.25 88.96 87.19 88.68
Kite Realty Group Trust 6.48 6.54 6.32 6.46
J.C. Penney Company Inc 8.81 9.09 8.80 8.94
Interpublic Group of Companies 19.07 19.29 18.84 19.28
Coca-Cola Company 41.93 42.16 41.79 41.95
Nvidia Corp 18.71 19.19 18.57 19.11
Staples Inc 11.19 11.24 10.97 11.06
Soufun Holdings 9.70 9.84 9.39 9.50
Newmont Mining Corp 25.02 25.69 24.95 25.53
Valero Energy Corp 49.41 49.59 48.31 49.28
Glu Mobile Inc 5.09 5.49 5.09 5.46
Seadrill Limited 38.67 38.93 38.02 38.59
Chesapeake Energy Corp 28.57 29.33 28.53 29.31
Frontier Communications Corp 5.76 5.81 5.62 5.79
Weyerhaeuser Company 33.36 33.48 33.05 33.10
Ebay Inc 50.30 50.93 50.01 50.93
Gigamon Inc 12.49 12.98 12.05 12.29
Arcelormittal 14.80 14.92 14.77 14.91
Southwest Airlines Company 27.50 27.65 26.84 27.21
Regions Financial Corp 10.60 10.68 10.59 10.63
Arena Pharmaceuticals 4.99 5.01 4.76 4.95
New Gold Inc 6.23 6.51 6.23 6.50
Jetblue Airways Corp 10.64 10.85 10.61 10.66
Boeing Company 128.31 128.32 125.91 126.79
Iamgold Corp 3.99 4.18 3.98 4.17
Xerox Corp 12.21 12.50 12.21 12.47
Exxon Mobil Corp 102.96 103.69 102.81 103.55
Mondelez International Inc. Cl A 38.15 38.45 37.98 38.01
Celgene Corp 84.39 87.91 83.98 87.52
Exelon Corp 34.37 34.47 34.15 34.26
Medtronic Inc 64.06 64.30 63.50 63.60
Host Marriott Financial Trust 22.20 22.41 21.97 22.37
United Continental Holdings 40.59 40.98 39.24 40.07
Coach Inc 34.61 34.88 34.36 34.50
Keycorp 14.37 14.37 14.23 14.29
Cemex S.A.B. De C.V. Sponsored 13.39 13.44 13.24 13.43
Banco Santander 10.28 10.40 10.26 10.40
Annaly Capital Management Inc 11.22 11.23 11.12 11.16
Huntington Bancshares Inc 9.63 9.71 9.59 9.67
Home Depot 81.11 81.23 80.18 80.73
Merck & Company 58.45 58.72 58.18 58.55
Fifth Third Bancorp 21.44 21.62 21.43 21.51
Tri Pointe Homes Inc. Common S 16.06 16.09 15.73 15.77
Broadcom Corp 38.00 38.28 37.75 38.16
Novavax Inc 4.41 4.72 4.22 4.68
Schlumberger N.V. 117.27 117.32 116.14 116.96
Windstream Holdings Inc 10.05 10.05 9.94 10.03
Eldorado Gold Corp 7.56 7.96 7.53 7.91
Potash Corp. of Saskatchewan Inc 36.86 36.93 36.31 36.59
Marvell Technology Group 14.29 14.53 14.21 14.33
Juniper Networks 24.07 24.41 24.06 24.38
Petroleo Brasileiro S.A.- Petrobras 15.65 16.36 15.56 16.09
Kinder Morgan 35.60 35.80 35.38 35.79
Pandora Media Inc 25.85 26.73 25.75 25.84
Lumber Liquidators Holdings Inc 76.93 77.27 69.65 70.42
Williams Companies 58.06 58.32 57.63 57.86
The Charles Schwab Corp 27.25 27.35 26.78 27.09
Walt Disney Company 86.00 87.28 85.85 87.22
Boston Scientific Corp 12.99 13.09 12.96 13.02
Morgan Stanley 31.93 32.05 31.62 32.01
Kodiak Oil 14.50 14.80 14.50 14.79
Wal-Mart Stores 76.77 77.33 76.62 77.21
Northstar Realty Finance 16.70 17.00 16.54 16.90
Dollar General Corp 57.65 57.75 57.38 57.53
Hertz Global Holdings Inc 28.26 28.78 28.17 28.60
Prana Biotechnology Ltd 2.43 2.75 2.41 2.61
Altria Group 42.85 43.05 42.72 42.80
Lowe's Companies 48.01 48.32 47.59 47.86
Hilton Worldwide Holdings Inc. 24.30 24.77 24.16 24.72
U.S. Bancorp 43.36 43.44 43.14 43.38
Conocophillips 86.07 86.29 85.71 85.80
Johnson & Johnson 106.00 106.21 105.72 106.04
United States Steel Corp 27.19 27.49 26.93 27.10
Silver Wheaton Corp 26.93 27.24 26.80 27.11
RF Micro Devices 9.56 9.65 9.40 9.65
Hewlett-Packard Company 33.51 33.79 33.51 33.65
Ariad Pharmaceuticals 6.05 6.10 5.87 5.92
Comp En De Mn Cemig Ads 7.74 7.96 7.70 7.82
Hecla Mining Company 3.38 3.48 3.36 3.45
McDonald's Corp 100.30 101.25 100.26 101.07
Jds Uniphase Corp 12.21 12.31 12.06 12.15
SLM Corp 8.50 8.50 8.35 8.40
DOW Chemical Company 51.16 51.40 50.89 51.20
American Realty Capital Propert 12.43 12.46 12.32 12.44
The Aes Corp 15.53 15.56 15.29 15.38
Mcewen Mining Inc 2.95 3.15 2.90 3.10
Office Depot 5.53 5.64 5.50 5.61
Alpha Natural Resources 3.38 3.42 3.31 3.32
Mannkind Corp 9.74 9.96 9.50 9.94
Garmin Ltd 59.57 59.72 56.69 57.86
Chevron Corp 130.27 131.69 129.99 131.39
Corning Inc 21.98 22.21 21.97 22.02
The Wendy's Company 8.39 8.42 8.26 8.30
Symantec Corp 22.46 22.67 22.46 22.63
Walgreen Company 71.79 72.29 71.52 71.95
Qualcomm Inc 81.11 81.11 80.38 80.77
Cabot Oil & Gas Corp 34.63 34.94 34.50 34.89
AK Steel Holding Corp 8.42 8.50 8.28 8.34
Peabody Energy Corp 16.01 16.11 15.80 16.02
Sprint Corporation Series 1 8.38 8.47 8.29 8.41
Bristol-Myers Squibb Company 47.86 47.93 47.55 47.92
CSX Corp 30.97 31.18 30.94 31.10
Goldcorp Inc 28.03 28.45 27.90 28.32
Activision Blizzard Inc 22.42 22.58 22.39 22.52
Centurylink 36.56 36.74 36.39 36.59
Express Scripts 68.04 68.04 67.20 67.81
MGM Resorts International 25.71 26.17 25.48 26.00
Quiksilver 3.60 3.63 3.30 3.36
Yelp Inc 70.69 71.53 68.23 71.36
Carnival Corp 36.83 37.03 36.71 36.97
Conagra Foods 30.75 30.82 30.52 30.56
Whole Foods Market 38.33 38.60 38.15 38.42
Covidien Plc. 90.81 91.29 90.59 90.91
Deere & Company 90.09 90.23 88.42 89.16
Fireeye Inc 33.64 34.52 33.15 34.20
Masco Corp 21.77 21.89 21.60 21.64
Sandridge Energy Inc 6.96 7.00 6.90 6.97
Calpine Corp 23.71 23.90 23.47 23.84
Jd.Com Inc. 27.09 27.15 26.05 26.36
Rentech Inc 2.28 2.45 2.27 2.37
Gold Fields Ltd 3.85 4.04 3.85 4.03
News Corp Class A 18.24 18.37 18.10 18.22
Halliburton Company 70.03 70.75 69.92 70.67
Bank of New York Mellon Corp 38.17 38.21 37.44 37.63
Alcatel Lucent 3.60 3.62 3.57 3.62
MBIA Inc 9.72 9.85 9.46 9.56
Vodafone Group Plc 32.38 32.78 32.33 32.71
Texas Instruments Inc 49.06 49.41 48.83 49.28
Halcon Resources 6.99 7.15 6.97 7.14
Atmel Corp 9.06 9.16 9.00 9.14
International Paper Company 49.20 49.98 49.14 49.83
Weatherford International Ltd 22.49 22.61 22.20 22.49
Arch Coal 3.27 3.29 3.22 3.23
Ypf Sociedad Anonima 35.50 37.40 35.34 37.15
Cognizant Technology Solutions 50.56 50.84 50.21 50.37
Dct Industrial Trust Inc 8.13 8.14 8.04 8.08
Target Corp 59.57 60.19 59.57 60.05
E*Trade Financial Corp 21.80 21.89 21.39 21.51
Himax Technologies 6.25 6.36 6.10 6.21
Salesforce.Com Inc 55.10 55.47 54.18 54.60
Chimera Investment Corp 3.16 3.17 3.14 3.16
D.R. Horton 24.41 24.81 24.36 24.45
International Game Technology 15.25 15.43 15.02 15.11
Tesla Motors 221.27 224.22 219.21 223.06
Tjx Companies 53.94 54.73 53.91 54.48
Reynolds American Inc 62.10 63.39 62.05 62.67
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.