On Demand

Overall Volume Leaders

Symbol Open High Low Last
Intel Corp 30.01 33.00 29.85 32.00
Bank of America Corp 15.48 15.49 15.27 15.31
Ford Motor Company 16.06 16.10 15.85 15.98
Rite Aid Corp 8.23 8.73 8.21 8.57
Apple Inc 124.61 124.70 122.91 123.25
Microsoft Corp 41.12 41.43 40.83 40.97
Micron Technology 26.93 27.14 26.05 26.67
Petroleo Brasileiro S.A.- Petrobras 5.73 5.84 5.60 5.70
Vale S.A. 5.82 5.83 5.62 5.67
Kraft Foods Group Inc 83.69 89.84 83.56 89.10
Blackberry Limited 9.73 9.77 9.41 9.46
General Electric Company 24.92 24.92 24.71 24.86
EMC Corp 25.49 25.62 25.07 25.17
Ohr Pharmaceutical Inc 3.14 3.24 2.72 2.74
Pfizer Inc 34.44 34.60 34.23 34.53
Chesapeake Energy Corp 14.14 14.19 13.81 14.03
Peabody Energy Corp 5.55 5.55 5.03 5.13
Freeport-Mcmoran Inc. 19.10 19.14 18.66 18.80
AT&T Inc 32.95 32.95 32.70 32.75
Yahoo! Inc 45.20 45.67 45.01 45.10
Cisco Systems 27.07 27.21 26.94 27.13
Taiwan Semiconductor Manufacturing 22.91 23.12 22.66 22.94
Applied Materials 22.51 22.95 22.31 22.83
DOW Chemical Company 48.40 48.84 47.73 47.76
Hewlett-Packard Company 32.22 32.33 31.03 31.49
Facebook Inc 83.38 83.95 82.88 83.30
Oracle Corp 42.87 43.12 42.42 42.64
Alcoa Inc 12.83 12.85 12.65 12.70
Advanced Micro Devices 2.70 2.80 2.63 2.72
Mondelez International Inc. Cl A 35.06 35.69 34.76 35.55
Citigroup Inc 51.49 51.49 50.72 51.00
Regions Financial Corp 9.34 9.35 9.18 9.23
Twitter Inc 50.35 50.89 49.94 50.01
Gerdau S.A. 3.33 3.35 3.05 3.06
Comcast Corp 55.85 56.52 55.79 55.94
Sirius XM Radio Inc 3.84 3.88 3.83 3.85
Coca-Cola Company 40.48 40.48 39.97 40.08
Sandisk Corp 65.85 65.85 63.56 64.59
Altera Corp 34.73 45.00 34.48 44.39
Wells Fargo & Company 54.54 54.60 53.96 54.12
Petroleo Brasileiro S.A.- Petrobras 5.78 5.94 5.66 5.78
Carnival Corp 46.81 47.70 46.25 47.12
Itau Unibanco Banco Holding Sa 10.55 10.57 10.35 10.46
JP Morgan Chase & Co 59.49 59.78 59.00 59.55
Verizon Communications Inc 48.48 48.72 48.34 48.56
Exxon Mobil Corp 84.03 84.05 83.33 83.58
Whiting Petroleum Corp 31.09 31.30 30.40 30.50
Talisman Energy Inc 7.61 7.68 7.57 7.66
Halliburton Company 42.88 43.33 42.68 43.26
Kinross Gold Corp 2.34 2.42 2.27 2.36
Barrick Gold Corp 11.22 11.48 11.04 11.29
MGM Resorts International 21.51 21.68 21.16 21.30
AK Steel Holding Corp 4.38 4.60 4.34 4.49
Windstream Holdings Inc 7.59 7.62 7.35 7.44
Banco Bradesco Sa 9.00 9.07 8.77 8.86
Olin Corp 34.06 34.34 30.48 31.00
Hilton Worldwide Holdings Inc. 29.12 29.89 29.04 29.75
Skyworks Solutions 93.55 99.53 93.55 98.83
Orexigen Therapeutics 7.86 7.87 7.39 7.54
Alibaba Group Holding Ltd. 84.78 85.15 83.34 84.58
Transocean Inc 15.03 15.05 14.45 14.49
Sprint Corporation 4.77 4.79 4.69 4.72
Citizens Financial Group Inc/Ri 24.11 24.54 24.10 24.48
General Motors Company 37.34 37.48 37.08 37.31
Morgan Stanley 35.55 35.87 35.39 35.83
Arcelormittal 9.70 9.72 9.54 9.65
Nokia Corp 7.70 7.73 7.67 7.70
Novavax Inc 7.68 8.30 7.68 8.22
American Express Company 78.40 78.64 77.71 77.97
American Airlines Group Inc. 51.38 52.85 51.38 52.66
Denbury Resources 7.84 7.85 7.44 7.52
Gilead Sciences 101.02 102.10 100.90 101.00
Banco Santander 7.40 7.48 7.36 7.47
Tesla Motors 189.07 189.29 181.40 185.00
Altria Group 49.92 50.43 49.88 50.34
Qualcomm Inc 67.22 67.93 66.75 67.03
Xilinx Inc 40.15 42.67 39.61 42.32
Merck & Company 57.83 58.23 57.63 57.75
Fifth Third Bancorp 18.87 18.95 18.69 18.91
21St Century Fox Class A 33.85 34.16 33.68 33.70
Zynga Inc 2.72 2.82 2.72 2.77
Ambev S.A. 5.64 5.71 5.60 5.66
Annaly Capital Management Inc 10.54 10.61 10.47 10.53
Seadrill Limited 9.82 9.86 9.57 9.64
Delta Air Lines Inc 44.33 45.22 44.32 44.88
Nvidia Corp 21.09 21.46 20.75 21.38
CBS Corp 61.50 62.03 61.11 61.21
Mattel Inc 22.70 22.94 22.44 22.61
Oasis Petroleum Inc 13.91 14.31 13.72 14.06
American Realty Capital Propert 9.90 9.95 9.79 9.90
General Growth Properties 29.62 29.83 29.40 29.55
Valero Energy Corp 64.40 64.40 61.40 61.87
Pandora Media Inc 15.87 16.39 15.59 16.32
On Semiconductor Corp 11.66 11.90 11.55 11.80
Marvell Technology Group 14.95 15.28 14.79 15.24
Soufun Holdings 6.03 6.18 5.91 5.96
Energy Xxi [Bermuda] Limited 4.07 4.09 3.61 3.63
Southwestern Energy Company 22.42 22.74 22.15 22.32
Goldcorp Inc 18.42 18.66 18.13 18.43
The Charles Schwab Corp 29.78 30.24 29.51 30.23
Cemex S.A.B. De C.V. Sponsored 9.47 9.58 9.39 9.47
Avon Products 7.92 8.09 7.74 7.87
Keycorp 14.12 14.12 13.92 14.00
Yamana Gold 3.89 3.90 3.77 3.83
Xerox Corp 12.86 12.88 12.53 12.59
Pultegroup 21.53 22.21 21.51 22.02
Sunedison Inc 23.92 24.45 23.49 24.36
Nabors Industries 13.41 13.48 12.96 13.30
Novo Nordisk A/S 53.77 53.92 53.09 53.84
Kinder Morgan 41.21 41.58 41.12 41.27
California Resources Corporatio 7.45 7.67 7.32 7.55
Abbvie Inc. Common Stock 57.64 58.05 57.31 57.65
Broadcom Corp 42.39 43.15 42.04 42.91
Cypress Semiconductor Corp 14.07 14.41 13.94 14.36
Kofax Ltd. 10.93 10.95 10.92 10.92
Alcatel Lucent 3.75 3.76 3.68 3.70
Conagra Foods 34.85 36.87 34.76 36.76
Western Union Company 19.33 19.75 19.32 19.70
CSX Corp 33.16 33.26 32.77 33.20
Visa Inc 65.44 65.81 65.15 65.54
Boston Scientific Corp 17.57 17.87 17.52 17.83
American International Group 54.50 54.50 53.92 54.03
Procter & Gamble Company 82.08 82.54 81.99 82.31
Icici Bank Limited 10.36 10.36 10.14 10.17
Biomarin Pharmaceutical Inc 125.00 133.54 123.05 128.78
Caterpillar Inc 79.46 79.88 78.76 79.67
National-Oilwell 48.99 49.65 48.48 49.25
American Eagle Outfitters 16.23 16.76 16.15 16.69
Atmel Corp 8.06 8.36 7.93 8.31
Union Pacific Corp 107.74 108.99 106.78 108.44
Encana Corp 11.24 11.24 10.90 10.93
Ebay Inc 57.35 57.96 57.30 57.63
Host Marriott Financial Trust 20.07 20.29 20.00 20.04
Xcel Energy Inc 34.32 34.45 33.93 34.39
Jetblue Airways Corp 18.67 19.33 18.63 19.28
Exelon Corp 32.66 32.88 32.36 32.43
Johnson & Johnson 100.28 100.95 100.15 100.34
Ciena Corp 19.95 20.00 19.02 19.17
Chevron Corp 104.83 104.99 103.67 104.28
Hertz Global Holdings Inc 20.65 20.83 20.63 20.83
Ziopharm Oncology Inc 11.21 11.93 11.15 11.44
Southern Company 43.75 44.37 43.75 44.01
Comp En De Mn Cemig Ads 4.01 4.05 3.90 3.97
Schlumberger N.V. 83.01 83.47 82.32 83.31
Southwest Airlines Company 43.48 44.34 43.32 44.24
Wal-Mart Stores 81.85 82.18 81.24 81.35
Newmont Mining Corp 22.19 22.51 22.08 22.23
Staples Inc 16.04 16.21 15.85 16.11
Cliffs Natural Resources Inc 4.70 4.90 4.63 4.73
Frontier Communications Corp 7.27 7.34 7.22 7.32
Celgene Corp 118.11 120.00 118.02 118.68
Gamestop Corp 37.67 38.79 37.14 38.36
Spirit Realty Capital Inc 11.64 11.86 11.61 11.84
United States Steel Corp 24.32 24.80 24.10 24.78
Office Depot 9.23 9.28 9.21 9.24
Walt Disney Company 105.20 106.45 104.88 105.48
Royal Caribbean Cruises Ltd 77.16 80.10 76.92 79.85
Jd.Com Inc. 29.90 30.20 29.72 30.08
Conocophillips 62.96 63.09 62.46 62.93
Marathon Oil Corp 26.17 26.19 25.81 25.90
Philip Morris International Inc 76.27 76.87 76.16 76.79
Texas Instruments Inc 55.77 57.17 55.56 56.76
Vipshop Holdings Limited 28.13 29.03 28.13 28.62
United Continental Holdings 65.51 67.80 65.51 67.75
Noble Corp 14.50 14.50 14.12 14.32
J.C. Penney Company Inc 7.61 7.76 7.58 7.63
Groupon Inc 7.56 7.68 7.55 7.61
Wpx Energy Inc. Common Stock W 10.90 11.00 10.65 10.70
Weatherford International Ltd 12.17 12.48 11.98 12.35
Nxp Semiconductors N.V. 98.39 100.64 97.24 99.92
General Mills 53.91 55.00 53.86 54.99
Teck Resources Ltd 14.30 14.32 13.77 13.86
Gold Fields Ltd 4.31 4.50 4.25 4.37
Netapp Inc 35.64 35.64 34.97 35.10
Williams Companies 48.97 49.71 48.79 49.28
Bristol-Myers Squibb Company 65.19 66.11 65.00 65.26
Lexington Realty Trust 9.89 9.93 9.79 9.85
Mastercard Inc 87.90 88.32 86.87 87.25
Starwood Hotels & Resorts Worldwide 84.70 85.57 84.16 85.23
Corning Inc 22.52 22.77 22.41 22.74
U.S. Bancorp 43.06 43.08 42.71 42.86
Mylan Inc 61.88 62.45 61.29 61.63
Bank of New York Mellon Corp 39.70 39.79 39.39 39.75
Consolidated Edison Company of New York 59.44 60.59 59.40 59.80
Fiat Chrysler Automobiles N.V. 16.34 16.49 16.28 16.42
Genworth Financial Inc 7.31 7.33 7.21 7.29
Best Buy Co. 38.61 38.83 37.83 38.48
Ocwen Financial Corp 8.08 8.25 7.75 8.13
Metlife Inc 50.39 50.58 50.10 50.27
Electronic Arts Inc 56.43 58.28 56.20 58.24
Firstenergy Corp 34.65 35.00 34.44 34.64
Gopro Inc. 43.64 43.97 42.30 42.70
Ariad Pharmaceuticals 8.24 8.44 8.16 8.39
McDonald's Corp 97.36 97.85 96.77 96.96
BB&T Corp 38.86 38.91 38.32 38.49
Chimera Investment Corp 3.20 3.21 3.16 3.16
SLM Corp 8.97 9.10 8.86 8.97
NRG Energy 24.66 24.85 24.07 24.20
CVS Corp 101.97 102.95 101.91 102.50
Medtronic Inc 76.54 77.60 76.50 77.38
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.