On Demand

Overall Volume Leaders

Symbol Open High Low Last
Bank of America Corp 16.38 16.39 16.22 16.23
Facebook Inc 75.27 75.49 74.46 74.86
Apple Inc 101.02 101.98 100.70 101.83
Sirius XM Radio Inc 3.55 3.60 3.55 3.59
Twitter Inc 48.24 48.46 47.18 47.84
Petroleo Brasileiro S.A.- Petrobras 18.50 18.86 18.29 18.81
Yahoo! Inc 38.30 38.71 37.83 38.07
Image Sensing Systems 4.45 4.69 3.85 3.96
Talisman Energy Inc 10.37 10.45 10.17 10.30
J.C. Penney Company Inc 10.80 11.15 10.80 11.07
Pfizer Inc 29.47 29.57 29.37 29.49
General Electric Company 26.05 26.19 26.02 26.17
China Finance Online Co. Limited 10.17 10.92 9.66 9.80
Halliburton Company 69.81 69.81 68.07 68.60
Sprint Corporation Series 1 5.80 5.85 5.70 5.77
Best Buy Co. 29.95 31.73 29.92 31.24
Gilead Sciences 106.55 108.77 105.76 108.35
Achillion Pharmaceuticals 11.64 11.94 11.15 11.55
Cemex S.A.B. De C.V. Sponsored 13.28 13.33 13.20 13.23
Smith & Wesson Holding Corp 11.57 11.91 11.26 11.34
Ford Motor Company 17.23 17.38 17.21 17.34
Intermune Inc 72.98 73.25 72.97 73.14
Intel Corp 34.89 34.94 34.63 34.75
Kinder Morgan 40.13 40.15 39.50 39.81
Micron Technology 32.83 33.05 32.61 32.88
Aruba Networks 22.01 22.49 20.86 21.23
Microsoft Corp 44.90 45.00 44.83 44.87
Cisco Systems 24.79 24.86 24.71 24.82
Citigroup Inc 52.12 52.27 51.79 51.87
Itau Unibanco Banco Holding Sa 17.20 17.51 17.19 17.51
Taiwan Semiconductor Manufacturing 20.92 20.95 20.69 20.78
Burger King Worldwide 30.96 31.20 29.50 29.99
Mobileye N.V. 43.98 44.88 42.79 44.80
Vale S.A. 13.76 13.81 13.68 13.71
Zynga Inc 2.93 2.96 2.88 2.91
AT&T Inc 34.59 34.79 34.54 34.67
Cnh Industrial N.V. 8.85 8.89 8.78 8.88
Rite Aid Corp 6.40 6.44 6.31 6.34
Mannkind Corp 7.64 7.64 7.43 7.52
Aeropostale Inc 3.96 4.23 3.96 4.11
Petroleo Brasileiro S.A.- Petrobras 19.58 19.97 19.31 19.94
Yingli Green Energy Holding Company 3.34 3.50 3.21 3.45
Applied Materials 22.30 22.68 22.20 22.62
Tubemogul Inc 12.19 14.12 12.02 13.17
Seadrill Limited 36.30 36.90 36.21 36.70
Abbvie Inc. Common Stock 55.85 55.85 55.40 55.64
Verizon Communications Inc 49.29 49.46 49.21 49.44
Youku.Com Inc 19.52 20.28 19.43 19.83
Fireeye Inc 28.98 29.74 28.93 29.35
Staples Inc 11.08 11.41 11.06 11.36
Frontier Communications Corp 6.72 6.85 6.72 6.75
Jd.Com Inc. 31.85 33.10 31.83 32.71
Weatherford International Ltd 23.02 23.80 23.02 23.68
Digital Ally 13.12 14.55 12.15 12.58
Nokia Corp 8.11 8.16 8.10 8.14
Ebay Inc 56.28 56.71 55.85 55.91
Express Inc 16.60 16.95 16.03 16.48
Jetblue Airways Corp 12.50 12.52 12.23 12.38
22Nd Cent 3.23 3.27 1.90 2.36
Qihoo 360 Technology Co. Ltd 91.88 92.10 88.26 88.30
Comcast Corp 54.72 54.90 54.36 54.59
Alcoa Inc 16.61 16.69 16.51 16.67
Whole Foods Market 38.58 39.72 38.53 39.40
Galena Biopharma 2.37 2.63 2.35 2.59
Gt Advanced Technologies Inc 18.60 18.90 18.48 18.72
Qualcomm Inc 76.90 77.19 76.49 76.60
Trina Solar Limited 12.20 12.67 12.00 12.62
Oracle Corp 41.79 41.80 41.47 41.49
AK Steel Holding Corp 11.23 11.23 10.83 10.86
American Eagle Outfitters 13.99 14.20 13.97 14.09
RF Micro Devices 11.49 11.62 11.40 11.47
Arrowhead Research Corp 15.31 15.63 14.75 14.88
Wells Fargo & Company 51.65 51.70 51.27 51.38
American International Group 56.27 56.31 56.00 56.07
United States Steel Corp 39.51 39.56 38.57 39.19
JP Morgan Chase & Co 59.85 59.95 59.65 59.76
Scorpio Tankers Inc 9.48 10.00 9.43 9.87
Ambev S.A. 7.28 7.31 7.23 7.30
American Airlines Group Inc. 39.36 39.40 38.68 38.94
Orexigen Therapeutics 5.88 6.07 5.82 6.06
General Motors Company 34.92 34.93 34.63 34.65
Tim Hortons Inc 80.78 80.91 79.50 79.79
Plug Power Inc 5.75 5.84 5.74 5.76
Chico's Fas 15.54 15.80 15.11 15.61
Advanced Micro Devices 4.20 4.21 4.15 4.17
Banco Bradesco Sa 17.29 17.63 17.25 17.62
Dollar General Corp 63.86 64.31 63.55 64.12
Hewlett-Packard Company 37.80 37.94 37.54 37.94
Tiffany & Co. 104.39 105.66 101.14 102.14
Banco Santander Brasil Sa 6.96 7.06 6.94 7.05
Flextronics International Ltd 11.05 11.13 10.98 10.99
Macy's Inc 62.90 63.10 61.69 62.47
Regions Financial Corp 10.28 10.30 10.16 10.16
McDonald's Corp 94.23 94.38 93.60 94.18
Delta Air Lines Inc 40.05 40.27 39.85 40.18
Marvell Technology Group 13.45 13.74 13.45 13.72
Penn West Petroleum Ltd 7.57 7.86 7.53 7.76
Glu Mobile Inc 5.09 5.22 5.04 5.15
Groupon Inc 6.44 6.54 6.44 6.50
Transocean Inc 38.21 38.82 38.05 38.71
Morgan Stanley 34.49 34.50 34.10 34.10
American Realty Capital Propert 13.14 13.19 13.09 13.15
National Steel Corp 4.61 4.67 4.58 4.67
Keycorp 13.74 13.78 13.61 13.61
Salesforce.Com Inc 59.42 60.60 59.32 59.87
Freeport-Mcmoran Inc. 36.58 36.65 36.26 36.62
Celgene Corp 95.91 96.15 94.85 95.00
Coca-Cola Company 41.53 41.68 41.44 41.67
Ariad Pharmaceuticals 6.54 6.55 6.36 6.40
Brocade Communications Systems 10.27 10.38 10.26 10.30
Kinder Morgan Energy Partners L.P. 95.51 95.83 94.41 95.18
National Bank of Greece Sa 3.64 3.64 3.48 3.50
Boston Scientific Corp 12.44 12.47 12.39 12.40
Hertz Global Holdings Inc 30.53 30.87 30.43 30.85
Merck & Company 60.40 60.58 60.14 60.36
Unitedhealth Group Inc 85.18 86.96 84.96 86.89
Comp En De Mn Cemig Ads 8.46 8.58 8.42 8.53
Noble Corp 27.77 28.09 27.63 28.06
Alcatel Lucent 3.35 3.37 3.33 3.36
Analog Devices 51.65 52.10 49.99 50.63
Peabody Energy Corp 15.77 16.08 15.70 15.95
Hercules Offshore 3.27 3.43 3.24 3.40
Fifth Third Bancorp 20.49 20.59 20.32 20.32
Corning Inc 20.68 20.78 20.54 20.56
On Semiconductor Corp 9.55 9.61 9.41 9.51
Bitauto Holdings Limited 96.00 96.00 89.77 90.85
Schlumberger N.V. 111.48 112.00 110.52 111.16
21St Century Fox Class A 35.53 35.80 35.47 35.67
Gold Fields Ltd 4.51 4.56 4.49 4.51
Blackberry Limited 10.06 10.17 10.00 10.15
Metlife Inc 54.60 54.99 54.50 54.78
Encana Corp 22.57 22.96 22.51 22.88
E-House [China] Holdings 11.95 12.10 11.47 11.49
Herbalife Ltd 49.66 52.15 49.15 50.56
Office Depot 5.04 5.10 5.00 5.07
Amicus Therapeutics 6.20 6.76 6.15 6.73
Juniper Networks 23.54 23.71 23.26 23.34
Nimble Storage Inc. 30.06 31.43 28.92 29.54
Isis Pharmaceuticals 40.20 41.44 39.57 40.19
Banco Santander 10.14 10.14 10.03 10.14
Sunedison Inc 22.51 22.62 22.20 22.38
EMC Corp 29.56 29.64 29.35 29.50
Yamana Gold 8.42 8.43 8.28 8.32
Texas Instruments Inc 47.62 47.71 47.23 47.50
Spectra Energy Corp 40.99 41.20 40.68 40.94
Cliffs Natural Resources Inc 16.29 16.38 15.92 16.08
Cognizant Technology Solutions 45.84 46.11 45.65 46.01
Nvidia Corp 19.33 19.48 19.20 19.28
McDermott International 7.55 7.58 7.49 7.56
Kinross Gold Corp 3.96 3.99 3.94 3.95
Southwest Airlines Company 31.97 32.36 31.83 32.35
Soufun Holdings 11.94 12.07 11.86 11.92
Windstream Holdings Inc 11.24 11.30 11.20 11.25
Broadcom Corp 38.83 38.94 38.40 38.58
Valero Energy Corp 54.01 54.61 53.95 54.37
Autohome Inc. 56.75 56.93 50.20 51.91
Las Vegas Sands 67.94 68.13 67.27 67.54
Arcelormittal 14.77 14.80 14.69 14.72
Liberty Global 43.07 43.87 42.82 43.76
Lorillard Inc 59.29 59.37 58.80 59.00
Halcon Resources 5.59 5.67 5.56 5.59
Cabot Oil & Gas Corp 33.34 33.36 32.84 32.93
Lowe's Companies 52.68 52.84 52.54 52.61
MGM Resorts International 24.89 24.97 24.64 24.66
Exxon Mobil Corp 99.78 99.96 99.31 99.39
Catalyst Pharmaceutical Partners 2.97 3.19 2.97 3.02
Canadian Solar Inc 35.39 35.40 34.51 35.17
Huntington Bancshares Inc 9.89 9.95 9.85 9.87
Sandridge Energy Inc 5.26 5.31 5.23 5.27
Home Depot 91.68 91.80 91.31 91.74
Johnson & Johnson 103.60 103.72 102.91 103.02
Amazon.Com Inc 342.09 346.67 341.34 342.25
Tivo Inc 13.88 14.29 13.73 14.10
Motorcar Parts of America 29.53 31.00 29.15 29.86
Micrel Inc 12.45 12.46 12.18 12.35
Graphic Packaging Holding Company 12.55 12.65 12.55 12.61
Ciena Corp 20.88 20.98 20.48 20.54
3D Systems Corp 51.70 52.90 51.42 52.67
Newmont Mining Corp 26.45 26.75 26.39 26.59
Dryships Inc 3.30 3.32 3.25 3.29
Marathon Oil Corp 40.68 40.98 40.51 40.83
DSW Inc 31.07 31.74 30.78 31.31
Vicon Industries Inc 4.38 4.48 3.75 3.79
Tesla Motors 263.50 264.24 260.29 262.20
Symantec Corp 24.28 24.41 24.19 24.19
Alpha Natural Resources 4.01 4.03 3.95 4.01
New Oriental Education & Technology Group 22.94 23.70 22.90 23.10
Tekmira Pharmaceuticals Corp 19.10 20.25 18.56 19.83
Gerdau S.A. 5.96 5.99 5.93 5.98
HSBC Holdings Plc 53.84 53.93 53.69 53.75
Deere & Company 84.15 84.25 83.66 83.79
Deutsche Bank Ag 35.28 35.30 34.91 35.09
Xerox Corp 13.66 13.74 13.66 13.70
Activision Blizzard Inc 23.07 23.19 23.05 23.07
Procter & Gamble Company 83.43 83.60 83.31 83.39
Bristol-Myers Squibb Company 50.95 50.95 50.22 50.24
Himax Technologies 8.18 8.20 8.05 8.10
Kandi Technolgies 19.69 19.75 19.09 19.14
Sunesis Pharmaceuticals 7.61 8.03 7.35 7.93
Gol Linhas Aereas Inteligentes S.A. 6.20 6.22 6.08 6.13
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.