On Demand

Overall Volume Leaders

Symbol Open High Low Last
Groupon Inc 6.52 7.52 6.45 7.31
Bank of America Corp 17.17 17.22 17.10 17.16
American Realty Capital Propert 9.48 9.64 8.80 8.87
Intel Corp 33.74 34.01 33.18 34.01
Apple Inc 108.01 108.04 107.21 108.00
Petroleo Brasileiro S.A.- Petrobras 11.38 11.85 11.27 11.70
Facebook Inc 74.93 75.70 74.45 74.99
Sirius XM Radio Inc 3.40 3.45 3.40 3.43
General Electric Company 25.85 25.93 25.67 25.81
Kinross Gold Corp 2.33 2.35 2.07 2.15
Ford Motor Company 14.13 14.15 14.04 14.09
Microsoft Corp 46.94 46.97 46.48 46.95
Yamana Gold 4.20 4.22 3.80 3.98
Barrick Gold Corp 11.97 12.12 11.33 11.87
Nokia Corp 8.32 8.33 8.25 8.27
Zynga Inc 2.43 2.68 2.42 2.55
Cisco Systems 24.59 24.64 24.18 24.47
Sprint Corporation 6.03 6.08 5.91 5.93
Micron Technology 32.90 33.35 32.62 33.09
Citigroup Inc 53.40 53.90 52.99 53.53
Crown Castle International Corp 81.49 82.39 76.16 78.12
RF Micro Devices 12.40 13.21 12.35 13.01
Pfizer Inc 30.01 30.20 29.81 29.95
AT&T Inc 34.76 34.85 34.58 34.84
Twitter Inc 42.69 42.85 41.34 41.47
Newmont Mining Corp 19.50 19.70 18.51 18.76
Avon Products 10.01 10.43 9.93 10.40
Itau Unibanco Banco Holding Sa 14.69 14.94 14.55 14.76
Ambev S.A. 6.36 6.68 6.36 6.68
Gilead Sciences 115.90 116.83 110.76 112.00
Wells Fargo & Company 53.01 53.17 52.78 53.09
Goldcorp Inc 17.65 18.95 17.01 18.78
Vale S.A. 9.79 10.11 9.72 10.09
Hewlett-Packard Company 35.75 35.95 35.48 35.88
Wisdomtree Invstmnts 13.17 14.99 13.03 14.75
Taiwan Semiconductor Manufacturing 21.69 22.12 21.69 22.02
Bristol-Myers Squibb Company 58.52 58.88 57.32 58.19
Alcoa Inc 16.43 16.76 16.24 16.76
Rite Aid Corp 5.32 5.35 5.17 5.25
Coca-Cola Company 41.83 41.89 41.40 41.88
Yahoo! Inc 46.19 46.52 45.67 46.05
JP Morgan Chase & Co 60.12 60.54 59.87 60.48
Aegerion Pharmaceuticals 22.89 23.00 19.10 20.19
Alibaba Group Holding Ltd. 100.09 100.22 98.14 98.60
Applied Materials 21.71 22.35 21.71 22.09
Boston Scientific Corp 13.27 13.38 13.26 13.28
Starbucks Corp 75.25 76.74 74.92 75.56
Gopro Inc. 80.70 81.13 76.00 77.10
Verizon Communications Inc 50.42 50.50 50.07 50.25
Comcast Corp 55.49 55.69 54.76 55.35
Exxon Mobil Corp 94.99 96.89 94.31 96.71
Regions Financial Corp 9.87 9.97 9.83 9.93
Oracle Corp 38.94 39.05 38.83 39.05
Petroleo Brasileiro S.A.- Petrobras 11.80 12.34 11.72 12.23
Keycorp 13.25 13.28 13.12 13.20
General Motors Company 31.15 31.62 30.95 31.40
Western Union Company 17.30 17.33 16.90 16.96
Abbvie Inc. Common Stock 63.06 63.99 62.37 63.46
Freeport-Mcmoran Inc. 28.20 28.53 27.72 28.50
Advanced Micro Devices 2.79 2.83 2.75 2.80
Banco Bradesco Sa 14.90 15.17 14.74 14.98
Delta Air Lines Inc 39.93 40.40 39.54 40.23
Texas Instruments Inc 49.15 50.21 48.75 49.66
Atmel Corp 7.48 7.68 7.24 7.42
Alcatel Lucent 3.04 3.05 3.00 3.00
Cliffs Natural Resources Inc 10.70 11.70 10.25 11.23
Kinder Morgan 38.83 38.93 38.40 38.70
On Semiconductor Corp 8.52 8.74 8.16 8.29
Merck & Company 57.96 58.13 57.66 57.94
United States Steel Corp 39.33 40.25 38.50 40.04
Barclays Plc 14.61 15.71 14.58 15.40
Clean Diesel Technologies 3.70 3.95 2.92 3.12
J.C. Penney Company Inc 7.67 7.75 7.50 7.61
American Airlines Group Inc. 41.06 41.75 40.80 41.35
Denbury Resources 12.23 12.46 11.76 12.40
Hecla Mining Company 2.16 2.24 2.09 2.18
EMC Corp 28.71 28.89 28.60 28.73
Hertz Global Holdings Inc 22.17 22.23 21.52 21.92
21St Century Fox Class A 36.02 36.02 34.33 34.48
Eldorado Gold Corp 5.37 5.75 5.31 5.48
Trimble Navigation Limited 27.15 27.86 25.66 26.86
Juniper Networks 21.18 21.31 20.84 21.07
Mastercard Inc 83.21 84.83 83.20 83.75
DOW Chemical Company 48.75 49.44 48.44 49.40
Banco Santander Brasil Sa 5.18 5.59 5.16 5.48
Morgan Stanley 35.00 35.25 34.85 34.95
Halliburton Company 53.52 55.19 53.02 55.14
Plug Power Inc 4.55 4.75 4.52 4.71
Mondelez International Inc. Cl A 35.95 35.95 35.06 35.26
MGM Resorts International 23.59 23.70 23.23 23.25
Johnson & Johnson 107.85 108.18 107.26 107.78
Chevron Corp 118.35 120.17 116.39 119.95
Corning Inc 20.44 20.51 20.19 20.43
Silver Wheaton Corp 17.03 17.66 16.78 17.37
AK Steel Holding Corp 7.44 7.65 7.29 7.57
Flextronics International Ltd 10.72 10.88 10.59 10.72
Broadcom Corp 41.18 42.38 41.18 41.88
Gold Fields Ltd 3.27 3.35 3.11 3.19
Qualcomm Inc 78.35 78.53 77.69 78.51
Standard Pacific LP 7.90 8.12 7.24 7.40
Jetblue Airways Corp 11.44 11.56 11.20 11.54
Activision Blizzard Inc 19.83 20.00 19.77 19.95
Banco Santander 8.73 8.78 8.71 8.77
Weatherford International Ltd 16.07 16.44 15.77 16.42
Peabody Energy Corp 10.27 10.48 9.98 10.43
Frontier Communications Corp 6.53 6.55 6.43 6.54
American International Group 53.68 53.78 53.12 53.57
Chesapeake Energy Corp 21.57 22.22 21.22 22.18
Conocophillips 71.59 72.24 70.07 72.15
Mattel Inc 31.35 31.51 31.00 31.07
Procter & Gamble Company 87.08 87.36 86.71 87.27
Glu Mobile Inc 3.69 3.87 3.55 3.87
Transocean Inc 29.39 29.84 28.57 29.83
Mylan Inc 54.47 56.10 53.15 53.55
Cemex S.A.B. De C.V. Sponsored 12.24 12.41 12.18 12.30
Spirit Realty Capital Inc 11.83 11.92 11.72 11.90
U.S. Bancorp 42.54 42.60 42.36 42.60
Spansion Inc 19.85 20.97 18.51 20.58
Fuelcell Energy 1.85 2.08 1.83 2.02
Pandora Media Inc 19.15 19.33 18.60 19.28
Sunedison Inc 19.20 19.70 18.99 19.51
Medtronic Inc 68.21 68.41 67.89 68.16
Xerox Corp 13.00 13.32 12.89 13.28
Host Marriott Financial Trust 23.35 23.51 22.98 23.31
Adtran Inc 21.50 21.50 20.97 21.21
Huntington Bancshares Inc 9.88 9.91 9.81 9.91
Avanir Pharmaceuticals Inc 13.57 13.61 12.60 12.94
Taser International 18.03 18.98 17.90 18.84
Schlumberger N.V. 97.15 98.80 96.54 98.66
Marathon Oil Corp 34.20 35.50 33.67 35.40
Ebay Inc 52.68 52.73 51.98 52.50
Sandridge Energy Inc 3.83 3.91 3.72 3.90
Key Energy Services 3.28 3.29 3.02 3.04
Amgen Inc 164.03 164.65 161.42 162.18
The Charles Schwab Corp 28.25 28.77 28.21 28.67
Anglogold Ashanti Ltd 8.15 8.60 8.07 8.27
Altria Group 47.99 48.36 47.76 48.34
Teva Pharmaceutical Industries Ltd 56.95 57.10 55.92 56.47
Lowe's Companies 57.00 57.41 56.92 57.20
Arch Coal 2.11 2.19 1.93 2.16
Omega Healthcare Investors 38.40 39.13 37.75 38.16
Valero Energy Corp 49.41 50.15 48.83 50.09
Tempur-Pedic International Inc 50.77 53.19 50.35 52.64
Wal-Mart Stores 76.89 77.40 76.01 76.27
Southern Company 46.63 46.69 45.86 46.36
Gerdau S.A. 4.42 4.55 4.40 4.53
BP P.L.C. 43.06 43.47 42.69 43.46
Freescale Semiconductor Holdin 18.91 21.26 18.82 19.89
Walt Disney Company 91.51 91.98 90.75 91.38
Microchip Technology Inc 44.79 45.14 42.54 43.11
Salesforce.Com Inc 62.99 64.59 62.94 63.99
Sony Corp 19.20 19.90 19.10 19.82
Annaly Capital Management Inc 11.39 11.41 11.30 11.41
American Eagle Outfitters 13.20 13.23 12.83 12.87
Las Vegas Sands 62.46 62.96 62.25 62.26
Chimera Investment Corp 3.09 3.12 3.08 3.12
Blackberry Limited 10.57 10.62 10.39 10.50
Office Depot 5.19 5.28 5.07 5.22
Masco Corp 22.02 22.26 21.77 22.07
Dct Industrial Trust Inc 8.59 8.62 8.43 8.57
Radian Group Inc 16.49 16.88 16.43 16.85
Hilton Worldwide Holdings Inc. 25.33 25.65 24.80 25.24
New Gold Inc 3.68 3.70 3.52 3.60
Turquoise Hill Resources Ltd 3.13 3.35 3.11 3.35
Linkedin 224.24 232.23 222.73 228.96
Windstream Holdings Inc 10.60 10.60 10.35 10.48
Metlife Inc 54.07 54.31 53.58 54.24
American Express Company 89.94 90.60 89.37 89.95
Bank of New York Mellon Corp 38.50 38.97 38.40 38.72
Tesoro Petroleum Corp 71.04 73.00 69.94 71.41
The Blackstone Group L.P. 30.15 30.62 29.77 30.12
Best Buy Co. 34.30 34.68 33.94 34.14
McDonald's Corp 93.90 94.01 92.83 93.73
Exelon Corp 36.89 36.89 36.20 36.59
Analog Devices 48.51 50.54 48.48 49.62
Staples Inc 12.71 12.76 12.65 12.68
Anadarko Petroleum Corp 88.29 92.50 87.38 91.78
Graphic Packaging Holding Company 12.14 12.19 11.93 12.13
Johnson Controls 46.42 47.45 46.40 47.25
Goodyear Tire & Rubber Company 24.00 24.33 23.77 24.23
Seadrill Limited 22.34 23.01 22.08 23.00
Encana Corp 18.31 18.65 18.11 18.63
Lyondellbasell Industries Nv 92.09 92.52 89.71 91.63
Symantec Corp 25.13 25.15 24.82 24.82
Nabors Industries 17.46 17.86 17.04 17.85
PPL Corp 34.97 35.02 34.68 34.99
Southwest Airlines Company 34.64 34.84 34.29 34.48
Southwestern Energy Company 31.99 32.55 31.33 32.51
Nvidia Corp 19.12 19.55 19.02 19.54
Triquint Semiconductor 20.48 21.97 20.42 21.63
Investors Bancorp 10.56 10.75 10.35 10.75
CBS Corp 54.80 54.86 53.47 54.22
United Continental Holdings 53.18 53.65 52.44 52.81
Halcon Resources 3.15 3.15 2.96 3.11
Aurico Gold Inc 3.29 3.29 3.06 3.21
Cabot Oil & Gas Corp 30.66 31.12 30.12 31.10
Home Depot 98.87 99.26 97.33 97.52
Corporate Office Properties 27.47 27.97 27.25 27.34
Express Scripts 76.75 77.41 75.30 76.82
CSX Corp 35.73 35.95 35.46 35.63
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.