On Demand

Overall Volume Leaders

Symbol Open High Low Last
Orexigen Therapeutics 5.94 9.37 5.92 8.47
Northstar Realty Finance 18.51 18.58 18.45 18.47
Sirius XM Radio Inc 3.96 4.02 3.95 4.01
Bank of America Corp 16.02 16.15 15.96 16.03
Alibaba Group Holding Ltd. 82.96 83.25 80.03 80.90
Ford Motor Company 16.08 16.30 16.07 16.20
Apple Inc 128.96 129.47 128.09 128.90
Petroleo Brasileiro S.A.- Petrobras 6.58 6.60 6.42 6.52
Jd.Com Inc. 29.29 29.90 28.12 28.20
McDermott International 3.39 3.46 3.17 3.38
Zynga Inc 2.33 2.39 2.32 2.33
Intel Corp 33.95 34.38 33.91 34.11
Cisco Systems 30.10 30.12 29.50 29.52
Microsoft Corp 43.56 43.83 43.09 43.24
Micron Technology 30.38 30.69 29.63 29.70
Mannkind Corp 6.14 6.23 5.74 6.01
General Electric Company 26.00 26.08 25.80 25.86
Citigroup Inc 53.94 54.00 53.43 53.77
Lumber Liquidators Holdings Inc 40.85 44.16 40.30 42.48
Vale S.A. 7.13 7.29 7.12 7.20
Yahoo! Inc 43.68 43.95 42.46 42.47
Mgic Investment Corp 9.43 9.73 9.41 9.46
Chesapeake Energy Corp 16.60 16.74 16.41 16.49
Facebook Inc 79.61 79.70 78.52 79.18
Cumulus Media Inc 3.74 3.78 3.30 3.35
Pfizer Inc 34.75 34.89 34.41 34.67
Twitter Inc 48.13 48.80 47.70 47.99
AT&T Inc 34.50 34.65 34.35 34.47
Aruba Networks 24.52 24.59 24.46 24.46
Applied Materials 25.41 25.47 24.56 24.56
Alcoa Inc 14.95 15.30 14.94 15.27
Blackberry Limited 11.14 11.45 10.89 10.94
J.C. Penney Company Inc 7.80 8.05 7.80 7.95
Best Buy Co. 39.42 39.91 38.65 39.04
Delta Air Lines Inc 44.58 45.81 44.27 45.17
Banco Bradesco Sa 12.70 12.76 12.65 12.73
Sprint Corporation 5.11 5.24 5.10 5.21
Barrick Gold Corp 12.90 13.04 12.55 12.57
Hewlett-Packard Company 34.88 35.04 34.45 34.54
JP Morgan Chase & Co 61.68 61.88 61.50 61.83
Exxon Mobil Corp 87.92 88.02 87.13 87.74
Biocept Inc 4.07 4.10 3.30 3.40
Itau Unibanco Banco Holding Sa 12.43 12.55 12.39 12.54
21St Century Fox Class A 34.97 35.51 34.97 35.40
Nabors Industries 12.25 13.09 12.25 12.98
Transocean Inc 16.15 16.98 16.06 16.67
Pultegroup 22.27 22.30 21.43 21.75
Comcast Corp 59.73 59.92 59.44 59.77
Cemex S.A.B. De C.V. Sponsored 10.03 10.11 9.95 10.00
Silver Wheaton Corp 20.20 20.41 19.84 20.02
Freeport-Mcmoran Inc. 20.99 21.63 20.97 21.25
American Realty Capital Propert 9.74 10.14 9.70 10.00
Petroleo Brasileiro S.A.- Petrobras 6.67 6.72 6.54 6.63
Regions Financial Corp 9.62 9.68 9.55 9.61
Arena Pharmaceuticals 4.20 4.20 3.85 3.99
Ambev S.A. 6.26 6.40 6.26 6.32
Wells Fargo & Company 55.50 55.58 55.14 55.34
Boston Scientific Corp 17.05 17.08 16.66 16.72
American Airlines Group Inc. 47.85 49.03 47.75 48.19
AK Steel Holding Corp 4.16 4.22 4.07 4.14
Fiat Chrysler Automobiles N.V. 15.57 15.57 15.18 15.34
Halliburton Company 43.06 43.32 42.60 43.29
Avon Products 8.83 9.05 8.81 8.90
Freescale Semiconductor Holdin 40.53 40.63 40.10 40.30
Office Depot 9.39 9.46 9.39 9.45
Oracle Corp 43.82 43.88 43.17 43.37
Nokia Corp 8.09 8.14 8.00 8.07
Frontier Communications Corp 7.95 7.98 7.90 7.94
Boeing Company 154.49 156.91 154.17 156.14
Royal Dutch Shell Plc 63.16 63.54 63.03 63.47
Nxp Semiconductors N.V. 99.88 100.09 97.69 98.22
United States Steel Corp 23.23 23.72 22.77 22.96
Southwestern Energy Company 24.90 25.06 24.29 24.90
General Motors Company 37.38 37.79 37.30 37.64
Genworth Financial Inc 7.21 7.58 7.18 7.51
Laredo Petroleum Holdings Inc 11.12 11.95 11.12 11.74
Coca-Cola Company 43.11 43.16 42.84 42.96
Whiting Petroleum Corp 33.15 34.67 32.88 34.40
Vivus Inc 2.75 3.03 2.69 2.89
McDonald's Corp 99.97 100.44 99.57 100.06
Goldcorp Inc 21.26 21.66 20.91 20.94
Verizon Communications Inc 49.45 49.69 49.28 49.57
EMC Corp 28.85 28.87 28.34 28.36
Oasis Petroleum Inc 13.65 14.40 13.63 14.23
MGM Resorts International 22.08 22.25 21.97 22.03
Marvell Technology Group 16.20 16.35 15.96 15.99
Seadrill Limited 11.20 11.35 11.11 11.26
Gilead Sciences 103.84 103.90 102.15 102.52
Orbitz Worldwide 11.57 11.60 11.57 11.58
Peabody Energy Corp 7.46 7.57 7.29 7.32
Staples Inc 17.00 17.02 16.75 16.82
Qualcomm Inc 71.96 72.49 71.42 71.74
Kinder Morgan 40.92 41.19 40.53 41.15
Soufun Holdings 6.41 6.45 6.18 6.26
Denbury Resources 8.32 8.69 8.31 8.63
Plug Power Inc 3.00 3.14 3.00 3.09
Advanced Micro Devices 3.21 3.23 3.16 3.17
Ocwen Financial Corp 9.05 9.09 8.57 8.99
Novavax Inc 8.85 8.89 8.38 8.49
Celgene Corp 120.00 120.19 116.34 117.91
Newmont Mining Corp 25.82 26.34 25.67 25.76
Stmicroelectronics N.V. 9.23 9.31 9.20 9.21
Noble Corp 15.63 16.46 15.57 16.42
Taiwan Semiconductor Manufacturing 24.71 24.73 24.40 24.43
CBS Corp 61.50 62.96 61.33 62.91
Fifth Third Bancorp 19.40 19.55 19.34 19.47
Kinross Gold Corp 2.80 2.90 2.75 2.76
Akorn Inc 51.26 51.90 47.51 47.58
Cognizant Technology Solutions 63.10 63.14 62.29 62.77
Ensco Plc 23.84 24.48 23.64 24.38
Exelon Corp 32.97 33.14 32.60 33.01
Keycorp 13.94 14.06 13.88 14.00
American Express Company 80.99 81.67 80.90 81.65
Cummins Inc 144.60 146.13 144.26 145.27
Morgan Stanley 36.00 36.43 35.86 35.94
Encana Corp 12.80 12.94 12.64 12.78
Sunedison Inc 22.65 22.85 22.47 22.81
Springleaf Holdings Inc 48.80 52.48 47.36 47.69
On Semiconductor Corp 13.12 13.19 12.85 12.90
BP P.L.C. 41.24 41.78 41.22 41.76
Mobileye N.V. 33.21 33.75 32.41 33.06
Weatherford International Ltd 12.65 13.12 12.62 13.07
Merck & Company 58.64 58.70 57.95 58.13
Groupon Inc 8.14 8.16 7.96 7.99
Walgreens Boots Alliance Inc 83.43 83.43 82.58 83.00
Huntington Bancshares Inc 10.94 10.98 10.82 10.87
Corning Inc 24.57 24.87 24.48 24.56
The Aes Corp 12.77 12.89 12.71 12.88
Windstream Holdings Inc 7.82 7.86 7.75 7.82
Jetblue Airways Corp 17.46 17.80 17.44 17.61
Rite Aid Corp 8.15 8.16 8.06 8.10
Eldorado Gold Corp 5.40 5.54 5.22 5.23
American Eagle Outfitters 14.76 14.91 14.73 14.87
United Continental Holdings 66.20 68.73 66.10 67.75
Schlumberger N.V. 84.86 85.42 83.97 85.38
Pandora Media Inc 15.01 15.73 14.82 15.64
Chevron Corp 105.88 106.21 104.81 106.09
Williams Companies 49.23 49.60 48.73 49.52
Western Union Company 19.97 20.03 19.57 19.73
Gap Inc 42.25 42.30 41.70 42.07
Bank of New York Mellon Corp 39.59 39.85 39.46 39.72
National-Oilwell 55.84 56.17 54.23 54.96
Johnson & Johnson 103.09 103.09 101.81 101.98
Wpx Energy Inc. Common Stock W 10.80 11.10 10.78 11.01
Talisman Energy Inc 7.75 7.78 7.74 7.77
Abbvie Inc. Common Stock 60.22 60.45 59.44 59.55
Brocade Communications Systems 12.59 12.77 12.33 12.36
Palo Alto Networks Inc 142.40 148.20 139.99 147.64
Kroger Company 70.55 70.72 69.61 70.10
Gerdau S.A. 3.38 3.44 3.38 3.43
Southwest Airlines Company 43.61 44.42 43.51 43.78
Activision Blizzard Inc 23.26 23.26 23.05 23.14
Anadarko Petroleum Corp 81.88 83.69 81.51 83.47
Mylan Inc 56.97 57.20 55.05 55.62
Procter & Gamble Company 85.23 85.44 84.54 85.00
Wal-Mart Stores 83.66 83.82 83.21 83.43
Alcatel Lucent 3.88 3.90 3.84 3.86
Icici Bank Limited 11.76 11.89 11.63 11.64
Pdl Biopharma 6.92 7.05 6.84 6.99
Yamana Gold 4.17 4.30 4.15 4.15
Gopro Inc. 39.80 40.98 39.58 40.14
Seagate Technology. 60.35 60.49 58.05 58.17
Fireeye Inc 44.49 45.44 44.09 45.12
Ally Financial 20.20 20.75 20.11 20.74
American International Group 55.33 55.65 55.31 55.53
Barclays Plc 15.71 15.85 15.59 15.64
Valero Energy Corp 59.12 60.05 59.08 59.87
Conocophillips 64.36 65.27 64.27 65.17
Allscripts Healthcare Solutions 12.21 12.53 12.21 12.36
Tesla Motors 196.81 200.24 195.32 199.62
500Wan.Com Limited 9.93 11.00 9.90 10.63
Cabot Oil & Gas Corp 29.16 29.56 28.86 29.34
Sunopta Inc 10.26 10.61 9.57 10.01
Atmel Corp 8.61 8.88 8.61 8.66
Breitburn Energy Partners L.P. 7.53 7.92 7.44 7.73
Hilton Worldwide Holdings Inc. 28.84 28.91 28.48 28.87
CSX Corp 34.30 34.32 34.05 34.07
Energy Xxi [Bermuda] Limited 4.95 4.98 4.58 4.86
Goodrich Petroleum Corp 4.12 4.12 3.81 3.83
Skyworks Solutions 90.96 91.22 88.61 88.86
Melco Crown Entertainment Limited 24.11 25.10 24.08 24.84
Annaly Capital Management Inc 10.61 10.62 10.56 10.61
Cypress Semiconductor Corp 15.42 15.45 15.02 15.22
Maxim Integrated Products 35.57 35.69 34.80 35.16
Hertz Global Holdings Inc 23.53 23.62 23.33 23.50
Marathon Oil Corp 27.64 28.04 27.50 27.96
Host Marriott Financial Trust 21.31 21.41 21.11 21.26
Carnival Corp 45.15 45.17 44.35 44.85
Taser International 22.78 22.90 21.56 21.60
Target Corp 77.28 77.37 75.81 76.18
Yum! Brands 81.00 81.62 80.11 80.74
ING Group N.V. 14.62 14.63 14.46 14.58
Ziopharm Oncology Inc 12.14 12.17 11.60 11.99
Caterpillar Inc 82.71 83.79 82.65 83.09
Sanchez Energy Corp 12.34 13.29 12.22 13.17
Southern Company 45.05 45.19 44.56 45.16
Coach Inc 43.41 43.42 42.52 42.76
Fastenal Company 41.28 41.54 41.03 41.22
Magnum Hunter Resources Corp 2.53 2.73 2.50 2.70
The Charles Schwab Corp 29.97 30.20 29.70 29.86
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.