On Demand

Overall Volume Leaders

Symbol Open High Low Last
Apple Inc 99.80 101.26 98.89 100.86
Bank of America Corp 16.67 16.84 16.67 16.71
Yahoo! Inc 42.61 42.96 41.69 42.71
Glimcher Realty Trust 13.73 13.91 13.66 13.75
Petroleo Brasileiro S.A.- Petrobras 17.19 18.09 17.13 17.51
Alcoa Inc 16.07 16.49 16.05 16.16
Sirius XM Radio Inc 3.58 3.61 3.57 3.61
Advanced Micro Devices 3.88 3.90 3.80 3.81
Facebook Inc 73.52 76.23 73.07 76.08
Sprint Corporation 6.84 6.87 6.63 6.77
Cisco Systems 25.00 25.42 24.98 25.22
Sino-Global Shipping America 4.06 4.69 3.21 3.29
Rite Aid Corp 6.39 6.48 6.25 6.41
Micron Technology 30.09 31.58 29.73 31.45
Microsoft Corp 46.39 46.85 46.29 46.76
General Electric Company 25.91 26.27 25.88 26.21
Twitter Inc 48.70 50.91 48.40 50.83
Petroleo Brasileiro S.A.- Petrobras 18.16 19.18 18.10 18.52
Ford Motor Company 16.38 16.53 16.16 16.52
Avanir Pharmaceuticals Inc 11.59 12.20 11.23 12.06
Boston Scientific Corp 12.36 12.41 12.20 12.34
Intel Corp 34.48 35.08 34.47 34.93
Vale S.A. 12.41 12.73 12.32 12.56
Zynga Inc 2.89 3.03 2.85 3.02
Pfizer Inc 29.95 30.12 29.75 30.05
Alcatel Lucent 3.23 3.31 3.21 3.27
J.C. Penney Company Inc 10.78 11.10 10.72 10.90
MGM Resorts International 22.40 22.86 22.00 22.82
Peabody Energy Corp 13.87 14.51 13.80 14.47
Melco Crown Entertainment Limited 26.25 26.42 25.58 26.37
Ambev S.A. 6.85 7.09 6.81 6.96
AT&T Inc 34.61 35.01 34.58 34.95
Washington Prime Group Inc. Com 17.44 18.36 16.86 17.24
Gt Advanced Technologies Inc 11.46 11.95 11.10 11.89
Coca-Cola Company 41.29 41.80 41.18 41.64
Gilead Sciences 99.85 104.97 99.23 104.76
Sinocoking Coal and Coke Chemical Industries In 6.72 8.05 6.39 6.45
Virnetx Holding Corp 14.81 14.96 6.00 8.30
Verizon Communications Inc 48.52 49.14 48.52 48.96
Ebay Inc 50.97 51.88 50.56 51.61
Citigroup Inc 52.12 52.41 51.91 52.36
Oracle Corp 40.81 41.33 40.50 41.19
Las Vegas Sands 59.80 61.40 59.52 61.17
Regions Financial Corp 10.23 10.33 10.20 10.21
Nokia Corp 8.49 8.59 8.43 8.57
21St Century Fox Class A 34.88 35.08 34.59 34.75
AK Steel Holding Corp 9.28 9.70 9.12 9.64
Banco Bradesco Sa 16.83 17.30 16.72 16.81
RF Micro Devices 11.67 11.99 11.29 11.93
Kinder Morgan 37.66 38.54 37.60 38.25
Dryships Inc 2.92 3.04 2.90 3.02
Exxon Mobil Corp 96.23 98.05 96.02 97.43
Itau Unibanco Banco Holding Sa 16.70 17.21 16.62 16.72
General Motors Company 33.50 33.95 33.45 33.71
JP Morgan Chase & Co 59.71 60.20 59.62 59.99
Cognizant Technology Solutions 44.47 45.10 44.20 44.98
Blackberry Limited 11.04 11.11 10.80 11.06
Arch Coal 2.81 2.82 2.73 2.77
Wells Fargo & Company 51.78 52.48 51.78 52.31
Atlantic Power Corp 2.72 2.78 2.51 2.57
Annaly Capital Management Inc 11.38 11.49 11.27 11.43
EMC Corp 29.49 29.66 29.29 29.55
Groupon Inc 6.95 6.98 6.83 6.95
Seadrill Limited 30.07 31.03 30.02 30.52
Soufun Holdings 9.97 10.38 9.92 10.10
Pandora Media Inc 25.58 27.64 25.31 27.57
Kinross Gold Corp 3.75 3.84 3.71 3.77
Sunedison Inc 19.94 20.57 19.85 20.39
Barrick Gold Corp 16.46 16.72 16.28 16.57
Freeport-Mcmoran Inc. 34.30 35.10 34.12 34.89
Staples Inc 12.92 13.05 12.84 13.03
Comcast Corp 57.06 57.27 56.78 57.23
Abbvie Inc. Common Stock 57.63 58.70 57.46 58.60
United States Steel Corp 39.44 41.66 39.12 41.41
Merck & Company 59.49 60.06 59.28 59.99
Cumulus Media Inc 4.08 4.12 3.81 3.96
Gopro Inc. 65.40 66.69 63.42 65.23
Banco Santander Brasil Sa 6.77 6.86 6.75 6.82
Applied Materials 22.08 22.41 21.85 22.37
Morgan Stanley 35.14 35.23 34.83 35.11
CBS Corp 56.71 57.34 56.32 56.90
Tesla Motors 255.15 262.46 252.42 260.74
Taiwan Semiconductor Manufacturing 20.26 20.59 20.14 20.48
Banco Santander 9.75 9.88 9.74 9.85
Symantec Corp 24.26 24.41 24.17 24.21
American Eagle Outfitters 13.77 14.39 13.64 14.15
On Semiconductor Corp 9.46 9.68 9.39 9.66
Cliffs Natural Resources Inc 14.93 15.33 14.32 15.12
American Realty Capital Propert 12.44 12.66 12.41 12.64
Jetblue Airways Corp 11.21 11.47 10.97 11.41
Mobileye N.V. 47.45 50.69 46.00 50.56
Net Element Inc 3.03 3.38 2.55 2.60
DOW Chemical Company 53.03 53.80 53.00 53.48
Alpha Natural Resources 3.27 3.37 3.21 3.36
Hewlett-Packard Company 36.24 36.33 36.01 36.26
Iamgold Corp 3.46 3.46 3.36 3.39
Delta Air Lines Inc 39.08 39.60 38.60 39.52
Valero Energy Corp 48.80 49.88 48.60 48.70
Qualcomm Inc 75.08 75.96 74.90 75.71
Comp En De Mn Cemig Ads 7.15 7.37 7.12 7.34
Gerdau S.A. 5.32 5.40 5.31 5.33
Fireeye Inc 32.71 34.04 32.07 33.64
Mondelez International Inc. Cl A 35.35 35.69 35.28 35.54
Newmont Mining Corp 24.96 25.34 24.76 25.04
National Steel Corp 4.12 4.28 4.07 4.18
Pacific Gas & Electric Co. 45.94 46.54 45.21 45.96
The Charles Schwab Corp 29.25 29.53 29.12 29.40
Office Depot 5.73 5.91 5.71 5.83
Transocean Inc 35.41 35.98 35.29 35.37
Cbl & Associates Properties 18.15 18.89 18.10 18.43
Vimicro International Corp 6.58 9.38 6.31 8.28
Jd.Com Inc. 28.59 28.76 27.05 27.80
Procter & Gamble Company 83.58 84.45 83.56 84.08
Lm Ericsson Telephone Company 12.73 12.74 12.68 12.69
Best Buy Co. 34.00 34.87 33.81 34.80
Mannkind Corp 6.29 6.31 6.09 6.19
Bristol-Myers Squibb Company 49.98 51.17 49.70 51.15
American International Group 55.22 55.73 55.13 55.62
Xerox Corp 13.40 13.74 13.37 13.70
Trw Automotive Holdings Corp 103.17 103.19 102.90 102.95
Turquoise Hill Resources Ltd 3.98 4.03 3.84 3.97
Nabors Industries 24.13 24.76 24.06 24.48
American Airlines Group Inc. 37.00 38.01 36.81 37.98
Southwest Airlines Company 33.94 34.60 33.54 34.53
Rackspace Hosting Inc 38.72 39.51 38.09 39.34
Potash Corp. of Saskatchewan Inc 34.65 35.29 34.55 35.26
Schlumberger N.V. 102.87 105.85 102.86 104.96
Activision Blizzard Inc 22.33 22.52 22.17 22.21
Altria Group 44.07 44.50 44.03 44.36
Walter Energy 3.80 3.83 3.66 3.71
Sandridge Energy Inc 4.90 5.00 4.88 4.92
Chevron Corp 124.06 125.68 123.61 124.96
America Movil S.A.B. De C.V. 26.03 26.50 25.73 26.21
Huntington Bancshares Inc 10.00 10.13 9.99 10.01
Plug Power Inc 4.73 4.75 4.58 4.67
Jds Uniphase Corp 13.68 13.70 13.34 13.55
Hertz Global Holdings Inc 27.43 27.61 27.00 27.60
Halliburton Company 66.09 67.89 65.99 67.29
Medtronic Inc 64.83 66.21 64.43 66.19
Armour Residential R 4.15 4.17 4.07 4.13
Yamana Gold 7.29 7.38 7.17 7.28
Conocophillips 79.50 81.28 79.32 80.75
Johnson & Johnson 104.49 105.94 104.30 105.88
Frontier Communications Corp 6.35 6.49 6.35 6.48
Ddr Corp 17.05 17.23 17.05 17.11
Brocade Communications Systems 10.03 10.39 10.03 10.31
American Express Company 87.16 88.70 86.88 88.36
Juniper Networks 23.01 23.01 22.49 22.80
Halcon Resources 4.66 4.91 4.65 4.89
Adobe Systems Incorporated 70.01 70.96 69.19 70.73
Bank of New York Mellon Corp 39.71 40.24 39.67 40.17
U.S. Bancorp 42.31 42.58 42.28 42.37
Marvell Technology Group 13.73 13.98 13.68 13.92
Interpublic Group of Companies 18.72 18.74 18.59 18.66
The Wendy's Company 7.98 8.11 7.98 8.08
McDonald's Corp 93.27 94.11 93.25 93.75
American Capital Agency 22.74 22.75 22.26 22.61
PPL Corp 32.56 33.51 32.53 33.50
Fifth Third Bancorp 20.48 20.74 20.47 20.57
Compuware Corp 10.65 10.67 10.63 10.65
Whole Foods Market 37.59 38.30 37.45 38.19
Discovery Communications Inc 39.08 39.87 38.70 39.45
Keycorp 13.76 13.96 13.76 13.82
Marathon Oil Corp 39.85 40.47 39.78 40.12
Texas Instruments Inc 47.35 48.08 47.10 47.92
Nvidia Corp 18.81 19.24 18.75 19.14
Chesapeake Energy Corp 25.02 25.46 24.94 25.36
Ariad Pharmaceuticals 5.74 5.89 5.71 5.88
International Paper Company 49.69 49.70 49.01 49.08
Mobile Telesystems 18.55 18.60 17.67 17.75
Caterpillar Inc 104.29 105.83 103.77 104.86
Phillips 66 Common Stock 83.78 86.68 83.50 85.78
Windstream Holdings Inc 11.15 11.35 11.14 11.30
Lowe's Companies 53.00 53.97 52.91 53.70
Achillion Pharmaceuticals 11.00 11.98 10.85 11.86
Pepsico Inc 91.04 93.09 90.95 92.57
Atmel Corp 8.38 8.61 8.38 8.56
Home Depot 89.27 90.74 88.53 90.27
Allied Nevada Gold Corp 3.63 3.92 3.60 3.91
Trina Solar Limited 13.58 13.77 13.25 13.50
Celgene Corp 89.65 92.80 89.01 92.57
21Vianet Group Inc 22.30 22.51 19.99 20.20
Arcelormittal 14.23 14.60 14.19 14.50
Youku.Com Inc 19.00 19.55 18.69 19.46
United Continental Holdings 49.27 49.96 48.44 49.54
Weatherford International Ltd 22.56 22.93 22.41 22.62
Mastercard Inc 75.65 76.80 74.94 76.59
Corning Inc 20.53 20.77 20.51 20.64
Exelon Corp 33.21 33.89 33.09 33.82
Noble Corp 25.47 25.69 25.33 25.44
CSX Corp 31.51 31.90 31.40 31.87
Silver Wheaton Corp 22.92 23.24 22.52 23.06
Nike Inc 81.23 81.54 80.83 81.20
Time Warner Inc 76.22 77.55 75.77 76.76
Public Service Enterprise Group Inc 36.85 37.99 36.77 37.96
Broadcom Corp 40.27 40.64 39.88 40.43
El Paso Pipeline Partners LP 39.30 40.22 39.30 39.98
Orexigen Therapeutics 4.85 4.90 4.75 4.78
Aflac Incorporated 59.46 59.66 58.78 58.94
Rio Tinto Plc 52.19 54.03 52.16 53.74
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.