On Demand

Overall Volume Leaders

Symbol Open High Low Last
Microsoft Corp 42.95 43.20 42.10 42.66
Apple Inc 112.42 112.48 109.03 109.14
Bank of America Corp 15.55 15.79 15.48 15.63
Intel Corp 34.40 34.72 33.55 34.19
Advanced Micro Devices 2.57 2.84 2.56 2.70
Cisco Systems 27.52 27.59 26.66 26.90
Yahoo! Inc 49.14 49.28 47.66 47.99
Pfizer Inc 32.30 33.35 32.30 32.60
General Electric Company 24.42 24.46 24.20 24.38
Ford Motor Company 14.95 14.99 14.72 14.85
Freeport-Mcmoran Inc. 18.18 18.86 18.01 18.38
Silicon Image 7.25 7.30 7.25 7.29
Petroleo Brasileiro S.A.- Petrobras 7.10 7.65 7.07 7.45
AT&T Inc 33.08 33.12 32.81 32.81
Peabody Energy Corp 6.16 6.43 6.01 6.24
Micron Technology 30.43 30.45 29.39 29.65
Caterpillar Inc 79.74 81.35 79.10 79.85
Vale S.A. 7.32 7.49 7.23 7.42
Sirius XM Radio Inc 3.62 3.66 3.61 3.64
Barrick Gold Corp 12.89 13.25 12.84 13.11
Facebook Inc 76.71 76.88 75.63 75.78
American Airlines Group Inc. 53.99 54.52 52.54 52.69
Safeway Inc 35.06 35.24 35.05 35.15
Regions Financial Corp 8.97 9.08 8.88 8.97
AK Steel Holding Corp 4.34 4.37 4.15 4.25
Hewlett-Packard Company 37.46 37.85 36.72 37.36
Verizon Communications Inc 46.62 46.85 46.33 46.35
Kinross Gold Corp 3.43 3.48 3.37 3.46
Corning Inc 23.82 24.98 23.70 24.73
Citigroup Inc 48.04 48.65 47.77 48.31
Twitter Inc 39.56 39.61 38.38 38.92
Alibaba Group Holding Ltd. 102.89 103.57 100.58 102.94
Alcoa Inc 15.72 16.05 15.72 15.92
United States Steel Corp 21.03 21.85 20.81 21.27
Coca-Cola Company 42.54 42.64 42.15 42.39
JP Morgan Chase & Co 56.05 56.61 55.76 56.20
Cliffs Natural Resources Inc 7.08 7.96 6.75 6.80
Oracle Corp 43.01 43.87 42.58 43.40
Petroleo Brasileiro S.A.- Petrobras 7.38 8.01 7.35 7.86
General Motors Company 33.40 33.69 33.15 33.42
Taiwan Semiconductor Manufacturing 24.13 24.26 23.95 24.19
Procter & Gamble Company 87.10 87.21 86.02 86.49
Wells Fargo & Company 52.93 53.34 52.57 52.97
Halliburton Company 41.19 41.82 40.94 41.50
EMC Corp 27.84 27.94 27.24 27.41
Applied Materials 23.86 23.99 23.40 23.57
Rite Aid Corp 7.55 7.65 7.53 7.58
Nokia Corp 8.01 8.05 7.94 8.01
Exxon Mobil Corp 91.23 91.60 90.60 90.95
Yamana Gold 4.27 4.42 4.24 4.33
Oasis Petroleum Inc 13.25 13.88 13.01 13.46
FXCM Inc 2.36 2.47 2.26 2.38
Mattel Inc 26.46 26.85 26.21 26.51
Qualcomm Inc 71.92 72.50 70.94 71.77
Ambev S.A. 6.53 6.61 6.53 6.60
Jd.Com Inc. 24.68 25.64 24.33 25.34
Goldcorp Inc 24.16 24.77 24.09 24.58
Huntington Bancshares Inc 10.04 10.14 9.96 10.03
BP P.L.C. 39.84 40.44 39.74 40.21
American Realty Capital Propert 9.60 9.69 9.43 9.45
Groupon Inc 7.08 7.16 7.00 7.08
Newmont Mining Corp 24.67 25.25 24.53 25.14
Frontier Communications Corp 6.83 6.86 6.77 6.77
Commscope Holding Company Inc 22.75 26.18 22.58 25.57
Metlife Inc 48.13 48.52 47.78 48.13
Gilead Sciences 105.94 107.02 104.86 105.03
Lattice Semiconductor Corp 6.75 7.66 6.75 7.30
Johnson & Johnson 101.83 102.77 100.93 102.09
Medtronic Inc 75.02 75.61 74.62 75.26
Chesapeake Energy Corp 20.01 20.38 19.89 20.25
Delta Air Lines Inc 49.15 49.90 48.91 49.18
Ziopharm Oncology Inc 7.90 9.64 7.78 8.93
Keycorp 13.25 13.46 13.23 13.31
Nabors Industries 11.35 12.00 11.29 11.88
Denbury Resources 6.93 7.26 6.87 7.14
Ebay Inc 55.53 55.76 54.67 54.69
Comcast Corp 56.09 56.83 56.02 56.35
Array Biopharma Inc 7.48 8.01 7.41 7.64
Kinder Morgan 42.17 42.50 42.15 42.43
Emerson Electric Company 57.35 58.33 57.12 57.30
Transocean Inc 16.43 16.98 16.42 16.98
Eldorado Gold Corp 5.85 5.97 5.71 5.95
Iamgold Corp 2.83 2.94 2.83 2.90
MGM Resorts International 20.85 21.02 20.51 20.86
Morgan Stanley 34.65 35.03 34.35 34.66
Nvidia Corp 20.30 20.32 19.59 19.63
Avon Products 8.05 8.14 7.89 7.91
Cemex S.A.B. De C.V. Sponsored 9.51 9.67 9.43 9.59
Philip Morris International Inc 82.53 82.72 81.38 81.60
Texas Instruments Inc 54.53 55.46 54.21 54.83
Plug Power Inc 3.04 3.25 2.97 3.18
Energy Xxi [Bermuda] Limited 2.85 3.20 2.81 3.16
Weatherford International Ltd 10.79 11.34 10.72 11.21
Mondelez International Inc. Cl A 36.19 36.30 35.98 36.08
J.C. Penney Company Inc 7.54 7.74 7.52 7.62
Banco Santander 7.00 7.01 6.93 7.00
American International Group 50.74 50.93 50.24 50.47
D.R. Horton 23.94 24.35 23.74 24.16
Seagate Technology. 58.88 59.00 56.50 57.06
Merck & Company 62.88 63.02 62.13 62.56
Boston Scientific Corp 14.87 14.93 14.68 14.74
Williams Companies 43.54 44.44 43.52 43.96
Whiting Petroleum Corp 29.40 31.16 28.91 30.77
Prologis Inc 46.06 47.56 46.02 47.13
Bristol-Myers Squibb Company 61.86 62.99 61.00 61.99
Southwest Airlines Company 45.60 46.41 44.87 45.88
Fiat Chrysler Automobiles N.V. 13.22 13.29 13.07 13.20
Alcatel Lucent 3.47 3.48 3.40 3.47
21St Century Fox Class A 34.21 34.53 34.04 34.16
Southwestern Energy Company 25.66 26.31 25.37 25.56
Magnum Hunter Resources Corp 1.91 2.14 1.89 2.14
Pepsico Inc 97.67 98.05 95.25 96.72
Schlumberger N.V. 82.72 85.00 82.72 84.55
United Technologies Corp 116.50 120.36 115.01 119.16
Fifth Third Bancorp 17.66 17.87 17.58 17.67
Itau Unibanco Banco Holding Sa 13.04 13.39 13.01 13.33
Arcelormittal 9.51 9.66 9.44 9.60
California Resources Corporatio 4.40 4.67 4.32 4.57
Blackberry Limited 10.38 10.63 10.32 10.56
Spectra Energy Corp 33.52 33.63 33.09 33.39
Hecla Mining Company 3.36 3.45 3.34 3.42
DOW Chemical Company 43.77 44.65 43.31 44.17
Sunedison Inc 19.50 20.00 19.45 19.83
Informatica Corp 40.80 43.19 40.18 43.12
Icici Bank Limited 13.07 13.24 12.85 12.98
Xerox Corp 13.48 13.70 13.41 13.57
Encana Corp 13.23 13.72 13.16 13.67
McDonald's Corp 89.96 90.31 89.56 89.57
Gerdau S.A. 3.34 3.48 3.33 3.45
Valero Energy Corp 50.80 51.60 50.50 51.23
Hca Holdings Inc. Common Stock 72.56 72.90 71.84 72.42
Cypress Semiconductor Corp 15.00 15.35 14.78 15.17
Abbvie Inc. Common Stock 62.33 63.50 62.20 63.10
Ocwen Financial Corp 6.82 7.00 6.61 6.67
Patterson-Uti Energy 16.26 17.50 16.26 17.25
Marathon Oil Corp 26.80 27.07 26.41 26.97
Family Dollar Stores 76.22 76.72 76.13 76.62
Chevron Corp 108.25 108.81 107.63 108.26
Altera Corp 33.80 34.22 33.58 33.60
Banco Bradesco Sa 13.59 14.07 13.57 13.98
On Semiconductor Corp 9.99 10.14 9.84 10.03
American Express Company 82.50 83.28 82.08 82.40
Noble Corp 16.73 17.44 16.67 17.20
Pultegroup 20.94 21.15 20.77 20.96
Talisman Energy Inc 7.52 7.60 7.51 7.56
Seadrill Limited 10.19 10.65 10.19 10.50
Jetblue Airways Corp 16.18 16.54 16.05 16.25
Gold Fields Ltd 5.55 5.77 5.53 5.74
Wal-Mart Stores 88.28 88.46 87.26 87.53
Electronic Arts Inc 48.80 49.17 48.22 48.41
Breitburn Energy Partners L.P. 6.45 7.10 6.30 6.94
Colgate-Palmolive Company 65.69 65.93 64.87 65.66
Conocophillips 65.29 66.15 65.06 65.54
Mannkind Corp 6.04 6.38 6.00 6.36
CSX Corp 34.64 34.74 34.13 34.32
Gran Tierra Energy Inc 2.24 2.28 2.15 2.18
Lowe's Companies 69.64 70.01 69.27 69.85
Continental Resources 44.21 46.19 43.60 45.78
Las Vegas Sands 56.28 57.23 55.92 56.93
Dollar Tree 70.12 71.58 69.75 71.31
Zynga Inc 2.65 2.69 2.64 2.66
The Charles Schwab Corp 26.89 27.06 26.49 26.81
International Business Machines Corp 154.94 155.09 152.59 153.67
New Gold Inc 4.36 4.60 4.32 4.56
Host Marriott Financial Trust 23.96 24.14 23.91 23.98
Altria Group 54.03 54.77 54.00 54.56
CBS Corp 56.21 57.32 55.98 57.08
Sprint Corporation 4.35 4.40 4.26 4.38
Starbucks Corp 87.78 89.21 87.45 88.34
Melco Crown Entertainment Limited 24.17 25.57 24.11 24.93
Bank of New York Mellon Corp 36.84 37.21 36.62 36.74
Mastercard Inc 82.61 82.81 80.96 81.77
Annaly Capital Management Inc 10.64 10.71 10.57 10.65
Cabot Oil & Gas Corp 28.56 28.98 28.34 28.48
U.S. Bancorp 42.91 43.34 42.81 42.98
Walt Disney Company 94.01 94.74 93.36 93.97
E.I. Du Pont De Nemours and Company 71.93 73.84 71.50 73.18
Advaxis Inc 8.15 10.19 7.80 9.89
Wpx Energy Inc. Common Stock W 11.34 11.71 11.15 11.50
The Blackstone Group L.P. 36.05 36.88 35.86 36.58
Eog Resources 91.97 94.41 91.12 93.00
Discover Financial Services 55.96 56.64 55.66 55.74
Boeing Company 132.40 132.99 130.74 132.48
Office Depot 7.85 8.04 7.78 7.92
Teva Pharmaceutical Industries Ltd 59.04 59.30 58.24 59.06
Huntsman Corp 21.88 22.62 21.44 22.32
World Wrestling Entertainment 10.40 12.86 10.18 12.50
Novavax Inc 7.50 7.91 7.50 7.82
Lyondellbasell Industries Nv 78.05 79.80 76.99 78.67
Suncor Energy Inc 29.70 30.42 29.46 30.31
Packaging Corporation of America 74.01 77.05 73.03 76.33
Juniper Networks 21.83 22.03 21.73 21.83
Windstream Holdings Inc 8.20 8.27 8.12 8.18
Activision Blizzard Inc 20.70 20.73 20.25 20.47
Arena Pharmaceuticals 4.56 4.83 4.55 4.77
Lennar Corp 44.09 45.06 43.85 44.94
Ensco Plc 28.55 29.65 28.46 28.91
The Wendy's Company 10.44 10.67 10.29 10.56
Orexigen Therapeutics 5.49 5.78 5.49 5.67
Abbott Laboratories 43.88 44.01 43.43 43.68
Membership is Free. Join Now in less than 5 seconds! Alternatively Join or Sign In here.