TR4DER - Stock Quotes from

Last Minute: For more news, click here.

Authentication

Register | Forgot Password

Trading Forum
News
Stock Alerts
Quotes and Charts
- INDEXES
- IBEX 35
- AMEX
- BOVESPA
- CAC 40
- DAX
- Dow Jones
- FOREX
- MIB 30
- NASDAQ
- PSI 20
- S&P 500

Quotes from

Next Update: 03:14 (in 10 minutes)

Asset

Last

Time

Var.

Var.%

Open

High

Low

Volume

Asset Pages

Zions Bancorporat (ZION)

48.39

2018-12-05

+2.50

+1.05%

48.39

48.39

48.39

0

Yahoo! Inc. (YHOO)

0.00

0.00

0.00%

0.00

0.00

0.00

0

94.63

2018-12-05

+3.34

+1.04%

94.63

94.63

94.63

0

Xerox Corporation (XRX)

26.70

2018-12-04

--0.80

+0.97%

27.32

27.52

26.50

4,996,835

Xcel Energy Inc. (XEL)

52.83

2018-12-04

--0.11

+1.00%

52.86

53.47

52.75

4,034,671

Wyndham Worldwide (WYN)

108.44

2018-05-31

--2.22

+0.98%

110.94

110.95

108.05

2,767,632

Williams Companie (WMB)

25.70

2018-12-05

+0.65

+1.03%

25.70

25.70

25.70

0

Whirlpool Corpora (WHR)

126.22

2018-11-28

+0.96

+1.01%

123.33

126.43

121.41

1,324,110

Weyerhaeuser Comp (WY)

26.50

2018-12-05

+1.38

+1.05%

26.50

26.50

26.50

0

Western Union Com (WU)

18.72

2018-12-05

+0.36

+1.02%

18.72

18.72

18.72

0

WENDYS/ARBYS GROU (WEN)

17.45

2018-12-04

--0.47

+0.97%

17.95

18.02

17.43

2,805,937

WellPoint (WLP)

0.00

0.00

0.00%

129.00

0.00

0.00

0

Waters Corporatio (WAT)

195.45

2018-12-04

--6.06

+0.97%

202.01

202.65

195.05

661,106

Walt Disney Compa (DIS)

115.58

2018-11-30

--1.04

+0.99%

116.84

117.07

115.42

3,968,458

Wal-Mart Stores (WMT)

95.81

2018-12-04

--2.94

+0.97%

98.25

98.96

95.61

10,426,289

W.W. Grainger (GWW)

314.36

2018-12-03

+0.32

+1.00%

317.90

320.98

314.11

150,057

Vornado Realty Tr (VNO)

72.23

2018-12-05

+1.42

+1.02%

72.23

72.23

72.23

0

Verizon Communica (VZ)

58.09

2018-12-04

--0.07

+1.00%

58.10

59.40

57.96

21,727,411

Valero Energy Cor (VLO)

80.72

2017-11-01

+1.83

+2.32%

79.32

80.86

79.07

3,147,167

V.F. Corporation (VFC)

80.34

2018-12-04

--2.69

+0.97%

82.98

83.53

80.14

2,351,264

UnitedHealth Grou (UNH)

286.33

2018-12-05

+7.78

+1.03%

286.33

286.33

286.33

0

United Technologi (UTX)

120.87

2018-12-04

--2.73

+0.98%

123.22

123.43

119.30

7,686,590

Union Pacific Cor (UNP)

117.02

2017-11-01

+1.23

+1.07%

116.59

117.24

116.09

2,259,717

U.S. Bancorp Comm (USB)

54.58

2017-11-01

+0.20

+0.36%

54.58

54.74

54.26

3,515,663

Tyco Internationa (TYC)

45.59

2016-09-02

+0.58

+0.00%

45.59

0.00

0.00

0

0.00

N/A

N/A

0.00

0.00

0.00

0

Torchmark Corpora (TMK)

84.80

2017-11-01

+0.67

+0.80%

84.54

85.07

84.27

235,163

TJX Companies (TJX)

47.17

2018-12-04

--1.22

+0.97%

48.52

48.77

46.94

10,420,401

Time Warner Inc. (TWX)

98.77

2018-11-14

0.00

0.00%

0.00

0.00

0.00

0

Tiffany & Co. Com (TIF)

94.17

2017-11-01

+0.55

+0.59%

94.30

95.31

94.04

942,259

The Travelers Com (TRV)

133.16

2017-11-01

+0.71

+0.54%

133.98

134.03

132.63

1,163,836

The AES Corporati (AES)

10.63

2017-11-01

-0.01

-0.047%

10.59

10.66

10.55

5,480,318

Textron Inc. Comm (TXT)

54.45

2018-12-04

--2.28

+0.96%

56.40

56.59

54.26

2,242,795

42.57

2017-11-01

-0.33

-0.758%

43.28

43.28

41.90

2,272,550

Target Corporatio (TGT)

59.04

2017-11-01

-0.01

-0.008%

58.80

59.42

58.62

3,526,070

Sysco Corporation (SYY)

55.73

2017-11-01

+0.11

+0.20%

55.52

55.86

55.06

2,071,865

0.36

2018-12-04

--0.01

+0.97%

0.37

0.39

0.36

78,962

SunTrust Banks (STI)

63.09

2018-11-28

+0.03

+1.00%

63.08

63.61

61.94

2,994,583

Stryker Corporati (SYK)

154.35

2017-11-01

-0.53

-0.339%

155.08

155.24

153.53

908,141

Starbucks Corpora (SBUX)

66.65

2018-12-04

--0.85

+0.99%

67.47

68.15

66.45

13,164,391

Stanley Black & D (SWK)

161.46

2017-11-01

-0.09

-0.0537%

162.08

162.54

160.62

712,089

Spectra Energy Co (SE)

12.45

2018-12-04

--0.84

+0.94%

13.22

13.30

12.38

1,253,961

SPDR S&P 500 (SPY)

270.25

2018-12-04

--9.05

+0.97%

278.37

278.85

269.90

176,147,153

Southern Company (SO)

46.12

2018-11-28

+0.03

+1.00%

46.09

46.29

45.82

5,182,586

Smith Internation (SII)

18,650.00

2018-12-04

+200.00

+1.01%

17,200.00

18,650.00

17,200.00

190

6.65

2018-06-28

--0.17

+0.98%

6.64

6.83

6.61

702,406

Simon Property Gr (SPG)

185.03

2018-12-04

--1.92

+0.99%

187.07

188.62

184.54

1,337,088

Sherwin-Williams (SHW)

406.60

2018-12-04

--11.74

+0.97%

419.19

422.21

406.31

1,056,621

Sempra Energy Com (SRE)

116.86

2018-12-04

+0.41

+1.00%

116.82

118.88

116.52

1,533,752

SCHERING PLOUGH C (SGP)

478.00

2018-11-28

--8.60

+0.98%

482.00

482.00

430.00

130

SanDisk Corporati (SNDK)

0.00

0.00

0.00%

76.18

0.00

0.00

0

Safety First Trus (ABI)

0.00

0.00

0.00%

23.00

0.00

0.00

0

SAFECO CORP (SAF)

24.87

2018-12-04

--0.13

+0.99%

25.05

25.08

24.87

5,332

Ryder System (R)

53.46

2018-12-04

--3.50

+0.94%

56.51

56.65

53.03

753,829

Rowan Companies p (RDC)

13.50

2018-12-04

--0.86

+0.94%

14.36

14.40

13.46

1,794,247

Rockwell Automati (ROK)

171.46

2018-12-04

--6.60

+0.96%

178.21

179.03

170.95

1,354,439

Robert Half Inter (RHI)

60.00

2018-12-04

--2.87

+0.95%

62.89

63.19

59.82

1,249,134

Ralph Lauren Corp (RL)

109.87

2018-12-04

--5.07

+0.96%

115.09

115.51

109.24

1,392,075

Radioshack Corpor (RSH)

52.60

2017-10-05

--3.22

+0.94%

52.60

52.60

52.60

0

Questar Corporati (STR)

25.06

2016-09-16

0.00

0.00%

25.06

0.00

0.00

0

QUALCOMM Incorpor (QCOM)

57.73

2018-12-04

--1.41

+0.98%

58.99

59.48

57.22

15,829,586

PulteGroup (PHM)

25.63

2018-12-04

--1.19

+0.96%

26.36

26.65

25.46

10,230,798

Public Storage Co (PSA)

211.81

2018-12-04

--0.61

+1.00%

212.55

216.10

211.05

1,086,190

Public Service En (PEG)

55.81

2018-12-04

+0.13

+1.00%

55.77

56.33

55.59

3,943,779

66.86

2018-12-04

--1.79

+0.97%

68.68

68.95

66.74

2,749,358

Progressive Corpo (PGR)

64.63

2018-12-04

--2.18

+0.97%

66.78

66.88

64.42

4,604,299

Procter & Gamble (PG)

93.31

2018-12-04

--0.01

+1.00%

93.49

94.86

93.17

10,304,630

164.50

2018-10-30

--0.99

+0.99%

166.11

167.67

162.74

57,375,630

PP&L Corporation (PPL)

30.71

2018-12-04

--0.40

+0.99%

31.17

31.42

30.65

7,154,154

11.65

2016-01-14

0.00

0.00%

11.65

0.00

0.00

0

Plum Creek Timber (PCL)

0.00

0.00

0.00%

37.00

0.00

0.00

0

Pinnacle West Cap (PNW)

90.09

2018-12-04

--0.14

+1.00%

90.38

91.34

89.92

1,071,714

45.14

2018-12-04

--0.85

+0.98%

46.23

46.47

45.11

26,062,310

Pepsi Bottling Gr (PBG)

0.00

N/A

N/A

0.00

0.00

0.00

0

PACCAR Inc. (PCAR)

59.32

2018-12-04

--1.79

+0.97%

60.83

61.01

58.91

4,308,404

Officemax Incorpo (OMX)

0.00

N/A

N/A

0.00

0.00

0.00

0

Office Depot (ODP)

3.14

2018-12-04

--0.11

+0.97%

3.24

3.28

3.08

5,740,068

Occidental Petrol (OXY)

69.67

2018-12-04

--1.65

+0.98%

71.60

71.80

68.80

4,455,925

Nucor Corporation (NUE)

59.66

2018-12-04

--1.53

+0.97%

61.19

61.78

59.59

3,068,298

Novellus Systems (NVLS)

2.40

2017-07-24

+0.05

+2.13%

2.35

2.44

2.33

25,377

Norfolk Southern (NSC)

165.69

2018-12-04

--6.49

+0.96%

171.24

171.72

165.11

918,182

Nordstrom (JWN)

53.15

2018-12-03

+0.28

+1.01%

53.38

53.77

51.94

2,689,336

76.21

2018-12-04

--1.73

+0.98%

77.42

78.40

76.13

4,401,059

NextEra Energy (FPL)

8.57

2018-12-03

+0.07

+1.01%

8.58

8.60

8.55

23,550

NEWS CORP CL A (NWS-A)

0.00

N/A

N/A

0.00

0.00

0.00

0

Newmont Mining Co (NEM)

33.98

2018-12-04

+0.76

+1.02%

33.44

34.12

33.32

3,197,258

67.97

2018-12-04

--1.96

+0.97%

69.70

70.27

66.99

4,085,653

NCR Corporation C (NCR)

27.00

2018-12-04

--0.87

+0.97%

27.72

27.84

26.84

545,849

National Oilwell (NOV)

31.94

2018-12-04

--0.94

+0.97%

32.78

33.02

31.87

1,629,992

Nabors Industries (NBR)

3.13

2018-12-04

--0.09

+0.97%

3.22

3.25

3.07

9,273,519

Murphy Oil Corpor (MUR)

31.64

2018-12-04

--0.36

+0.99%

32.52

32.66

31.37

779,515

MOTORS LIQUIDATIO (MTLQQ.PK)

0.00

N/A

N/A

0.00

0.00

0.00

0

0.00

0.00

0.00%

0.00

0.00

0.00

0

MOODYS CORPORATIO (MCO)

156.83

2018-12-04

--1.37

+0.99%

157.87

159.31

156.81

138,368

Monster Worldwide (MWW)

3.41

2016-10-31

+0.06

+0.00%

3.39

3.42

3.38

5,002,719

Molson Coors Brew (TAP)

81.66

2017-11-01

+0.79

+0.98%

81.59

83.32

80.25

1,955,218

Molex Incorporate (MOLX)

0.00

N/A

N/A

0.00

0.00

0.00

0

Microsoft Corpora (MSFT)

109.78

2018-12-04

--2.31

+0.98%

111.94

112.63

109.65

14,196,935

MGIC Investment C (MTG)

11.33

2018-12-04

--0.65

+0.95%

11.92

11.98

11.24

1,733,624

MFC Industrial Lt (MIL)

1.93

2016-02-12

0.00

0.00%

1.93

0.00

0.00

0

43.70

2018-12-04

--1.12

+0.98%

44.54

44.62

43.66

1,060,825

Medtronic Inc. Co (MDT)

98.68

2018-12-04

--0.08

+1.00%

98.58

99.39

98.45

1,068,559

MedcoHealth Solut (MHS)

0.00

N/A

N/A

0.00

0.00

0.00

0

MBIA Inc. Common (MBI)

9.16

2018-12-04

--0.17

+0.98%

9.35

9.42

9.10

85,593

Maxim Integrated (MXIM)

55.99

2018-12-04

--1.10

+0.98%

57.02

57.04

55.66

1,934,555

Masco Corporation (MAS)

31.41

2018-12-04

--1.12

+0.97%

32.18

32.43

31.35

476,948

Marsh & McLennan (MMC)

88.85

2018-12-04

--0.25

+1.00%

88.92

89.58

88.53

408,333

Marathon Oil Corp (MRO)

17.03

2018-12-04

--0.52

+0.97%

17.57

17.76

16.98

4,970,953

LSI Corporation (LSI)

98.54

2018-12-04

+0.58

+1.01%

98.06

98.70

97.99

16,761

43.98

2017-03-13

--0.55

+0.99%

43.98

43.98

43.98

0

Liz Claiborne (LIZ)

0.00

N/A

N/A

0.00

0.00

0.00

0

Linear Technology (LLTC)

65.00

-65.00

-100.00%

65.00

0.00

0.00

0

Lincoln National (LNC)

62.42

2018-12-04

--1.48

+0.98%

63.45

63.62

62.34

166,937

Lexmark Internati (LXK)

40.49

2016-11-28

+0.01

+0.00%

40.49

40.50

40.47

5,160,103

Lennar Corporatio (LEN)

43.61

2018-12-03

+0.88

+1.02%

43.45

43.72

42.35

4,365,432

Leggett & Platt (LEG)

40.16

2018-12-03

+1.42

+1.04%

39.30

40.18

39.04

1,957,024

Legg Mason (LM)

28.10

2018-12-04

--0.76

+0.97%

28.73

28.77

28.08

20,661

0.00

N/A

N/A

0.00

0.00

0.00

0

KLA-Tencor Corpor (KLAC)

104.77

2017-11-01

-4.12

-3.78%

110.00

110.00

103.09

2,005,703

King Pharmaceutic (KG)

0.24

2018-06-29

+0.01

+1.04%

0.24

0.25

0.23

143,000

KB Home Common St (KBH)

21.17

2018-12-03

+0.06

+1.00%

21.40

21.40

20.39

1,630,604

Juniper Networks (JNPR)

29.32

2018-12-03

+0.61

+1.02%

29.20

29.32

29.02

2,452,445

Jones Group (JNY)

0.00

N/A

N/A

0.00

0.00

0.00

0

Johnson & Johnson (JNJ)

146.21

2018-12-03

--0.69

+1.00%

145.57

146.63

144.94

8,670,781

Jabil Circuit (JBL)

25.25

2018-12-03

+0.28

+1.01%

25.50

25.79

24.90

2,183,484

J.C. Penney Compa (JCP)

1.44

2018-12-03

+0.01

+1.01%

1.45

1.46

1.42

9,511,536

ITT Corporation C (ITT)

56.22

2018-12-03

+0.77

+1.01%

57.02

57.54

55.71

624,836

Intuit Inc. (INTU)

213.52

2018-12-03

--1.01

+1.00%

217.72

219.85

211.51

2,054,798

Interpublic Group (IPG)

24.37

2018-11-28

+0.66

+1.03%

23.85

24.39

23.78

5,243,598

International Gam (IGT)

17.40

2018-12-03

+0.19

+1.01%

17.81

17.93

17.39

3,363,815

International Bus (IBM)

125.31

2018-12-03

+1.04

+1.01%

125.67

126.59

124.36

5,764,562

Integrys Energy G (TEG)

69.66

2015-06-29

0.00

0.00%

69.66

0.00

0.00

0

IMS HEALTH INC (RX)

9.00

2018-02-22

+5.88

+2.88%

8.75

9.30

8.75

8,841

Huntington Bancsh (HBAN)

14.44

2018-12-03

--0.15

+0.99%

14.81

14.85

14.38

4,027,498

Humana Inc. Commo (HUM)

333.48

2018-12-03

+4.01

+1.01%

330.26

333.69

322.98

1,731,728

Host Hotels & Res (HST)

19.35

2018-12-03

+0.35

+1.02%

19.17

19.36

18.92

4,006,211

Honeywell Interna (HON)

149.97

2018-12-03

+3.22

+1.02%

150.00

151.51

149.61

1,627,273

HILLSHIRE BRANDS (SLE)

0.00

N/A

N/A

0.00

0.00

0.00

0

Hess Corporation (HES)

55.64

2018-12-03

+1.75

+1.03%

56.14

57.15

54.88

1,434,641

HERCULES INC (HPC)

62.94

2017-03-20

--0.82

+0.99%

63.60

63.60

62.94

25

0.00

N/A

N/A

0.00

0.00

0.00

0

Hartford Financia (HIG)

43.66

2018-12-03

--0.53

+0.99%

44.53

44.74

43.50

724,848

Harman Internatio (HAR)

111.50

2017-03-10

0.00

0.00%

111.50

111.62

111.43

1,077,512

H.J. Heinz Compan (HNZ)

0.00

N/A

N/A

0.00

0.00

0.00

0

H&R Block (HRB)

27.98

2018-12-03

+0.97

+1.04%

27.27

28.13

27.12

3,715,426

Google Inc. (GOOG)

1,116.09

2018-12-03

+21.66

+1.02%

1,123.14

1,124.65

1,109.26

822,376

Goldman Sachs Gro (GS)

192.03

2018-12-03

+1.34

+1.01%

194.00

195.66

191.97

1,962,769

Gilead Sciences (GILD)

71.55

2018-12-03

--0.39

+0.99%

72.74

72.90

71.52

2,159,096

General Mills (GIS)

41.52

2018-12-03

--0.79

+0.98%

42.06

42.33

41.35

1,780,430

General Electric (GE)

7.74

2018-11-28

+0.30

+1.04%

7.39

7.77

7.37

124,253,534

26.01

2017-11-01

+0.02

+0.06%

26.11

26.32

25.72

2,814,304

Gannett Co. (GCI)

10.15

2018-12-03

--0.22

+0.98%

10.45

10.46

10.13

167,171

Forest Laboratori (FRX)

0.00

0.00

0.00%

99.00

0.00

0.00

0

Ford Motor Compan (F)

9.81

2018-12-03

+0.40

+1.04%

9.71

9.85

9.66

11,946,542

First Horizon Nat (FHN)

16.47

2018-12-03

--0.02

+1.00%

16.73

16.76

16.46

409,561

Fifth Third Banco (FITB)

27.98

2018-12-03

+0.05

+1.00%

28.24

28.31

27.79

1,547,728

Fidelity National (FIS)

108.79

2018-12-03

+0.84

+1.01%

109.00

109.28

108.36

113,720

FedEx Corporation (FDX)

230.78

2018-12-03

+1.78

+1.01%

232.66

234.45

230.33

290,204

Federal National (FNM)

2.63

2017-03-17

+0.19

+1.08%

2.63

2.63

2.63

5,200

19.47

2018-12-03

+0.39

+1.02%

19.54

19.78

19.46

1,128,671

Express Scripts H (ESRX)

101.47

2018-11-30

+0.25

+1.00%

101.01

101.49

100.39

4,674,212

Equity Residentia (EQR)

71.25

2018-11-30

+0.98

+1.01%

70.61

71.29

70.18

2,534,485

102.67

2018-11-30

--0.13

+1.00%

102.78

103.10

101.76

739,738

Entergy Corporati (ETR)

86.51

2018-12-03

--0.55

+0.99%

86.16

86.77

86.29

36,709

Emerson Electric (EMR)

67.52

2018-11-30

+0.19

+1.00%

67.15

67.65

66.42

3,467,105

EMC Corporation C (EMC)

29.05

2016-09-06

+0.28

+0.00%

28.75

29.13

28.65

102,673,327

El Paso Corporati (EP)

0.20

2018-01-30

0.00

0.00%

0.20

0.20

0.20

0

0.00

N/A

N/A

0.00

0.00

0.00

0

eBay Inc. (EBAY)

29.85

2018-11-30

+0.33

+1.01%

29.47

29.88

29.27

19,692,663

Eastman Kodak Com (EK)

0.00

N/A

N/A

0.00

0.00

0.00

0

E.I. du Pont de N (DD)

83.93

2017-08-31

0.00

0.00%

83.54

85.16

83.31

34,861,021

E*TRADE Financial (ETFC)

53.71

2018-12-03

+1.42

+1.03%

53.55

53.85

53.11

69,117

Dover Corporation (DOV)

84.79

2018-11-30

+0.75

+1.01%

84.20

84.91

83.95

690,073

Dominion Resource (D)

73.89

2018-11-30

+0.14

+1.00%

73.79

74.10

73.57

1,493,997

54.70

2018-11-30

+0.25

+1.00%

54.58

54.74

54.32

182,729

Devon Energy Corp (DVN)

26.97

2018-11-30

+0.06

+1.00%

26.51

27.15

25.98

6,761,406

Deere & Company C (DE)

134.32

2017-11-01

+1.44

+1.08%

133.87

134.73

133.25

1,048,094

Dean Foods Compan (DF)

5.01

2018-11-30

--0.10

+0.98%

5.10

5.13

4.97

722,554

DDR Corp. Common (DDR)

11.99

2018-10-11

--0.38

+0.97%

12.40

12.44

11.98

1,820,263

Darden Restaurant (DRI)

110.81

2018-11-30

--0.45

+1.00%

111.45

111.88

109.59

695,859

D.R. Horton (DHI)

37.00

2018-11-30

--0.35

+0.99%

37.30

37.48

36.84

1,913,228

Coventry Health C (CVH)

0.00

0.00

0.00%

50.00

0.00

0.00

0

Cooper Industries (CBE)

0.00

N/A

N/A

0.00

0.00

0.00

0

Constellation Bra (STZ)

191.17

2018-12-04

--7.04

+0.96%

197.50

197.65

190.94

2,191,604

Consolidated Edis (ED)

80.35

2018-11-30

+1.11

+1.01%

79.37

80.39

79.05

2,866,146

CONSOL Energy Inc (CNX)

13.78

2018-11-29

+0.09

+1.01%

13.70

13.88

13.63

1,873,966

ConocoPhillips Co (COP)

65.91

2018-11-30

--0.96

+0.99%

66.03

66.42

65.87

192,778

ConAgra Foods (CAG)

32.27

2018-11-29

--0.16

+1.00%

32.51

32.72

32.22

4,975,847

Compuware Corpora (CPWR)

2.00

2017-10-31

0.00

0.00%

2.00

0.00

0.00

0

Compania Cervecer (CCU)

26.06

2018-11-29

--0.13

+1.00%

26.05

26.29

26.04

122,574

COMMERCE BANCORP (CBH)

8.55

2018-11-29

--0.03

+1.00%

8.60

8.61

8.43

114,625

Comerica Incorpor (CMA)

78.71

2017-11-01

+0.14

+0.18%

79.08

79.78

78.60

777,543

Colgate-Palmolive (CL)

63.04

2018-11-29

+0.21

+1.00%

62.72

63.34

62.61

2,383,187

Cognizant Technol (CTSH)

70.60

2018-11-30

+0.30

+1.00%

70.62

70.85

70.08

547,597

Coca-Cola Enterpr (CCE)

48.73

2018-11-29

--0.36

+0.99%

48.70

49.26

48.62

1,206,800

Coca-Cola Company (KO)

49.69

2018-12-03

--0.71

+0.99%

49.87

49.96

48.89

14,867,158

39.90

2017-10-30

-0.38

-0.94%

40.12

40.36

39.88

2,971,978

CMS Energy Corpor (CMS)

51.31

2018-11-29

+0.08

+1.00%

51.23

51.32

50.52

2,069,080

CME Group Inc. (CME)

188.91

2018-11-29

+1.80

+1.01%

186.45

189.40

184.10

2,602,165

Clorox Company (T (CLX)

166.05

2018-11-29

+0.63

+1.00%

165.08

166.65

164.66

825,682

Citrix Systems (CTXS)

110.38

2018-11-30

--0.08

+1.00%

110.49

110.82

109.59

353,518

74.13

2017-11-01

+0.63

+0.85%

73.99

74.52

73.81

8,270,799

CIT GROUP INC (DE (CITGQ.PK)

0.00

N/A

N/A

0.00

0.00

0.00

0

Cisco Systems (CSCO)

47.33

2018-11-30

--0.01

+1.00%

47.27

47.45

46.92

4,762,078

Cintas Corporatio (CTAS)

188.96

2018-11-30

+0.92

+1.00%

188.78

189.82

187.86

60,307

Cincinnati Financ (CINF)

81.48

2018-11-29

--0.07

+1.00%

81.19

82.08

81.00

346,207

Cigna Corporation (CI)

222.52

2018-11-29

+0.80

+1.00%

220.50

223.83

218.93

1,889,189

Ciena Corporation (CIEN)

32.46

2018-11-29

--0.27

+0.99%

32.64

32.82

32.34

1,512,289

Chevron Corporati (CVX)

118.03

2018-11-30

--0.82

+0.99%

118.05

118.65

117.71

1,225,524

Chesapeake Energy (CHK)

3.03

2018-11-29

+0.02

+1.01%

3.03

3.09

2.97

23,641,494

Celgene Corporati (CELG)

70.16

2018-11-29

--0.82

+0.99%

70.40

71.03

68.93

6,015,655

0.00

N/A

N/A

0.00

0.00

0.00

0

Caterpillar (CAT)

130.23

2018-11-29

--0.54

+1.00%

130.80

130.91

127.59

4,996,185

C.R. Bard (BCR)

327.15

2017-11-01

+0.08

+0.02%

327.50

328.03

325.31

386,405

Brown Forman Inc (BF-B)

55.90

2017-11-01

-1.12

-1.96%

57.34

57.34

55.88

413,801

Bristol-Myers Squ (BMY)

62.22

2017-11-01

+0.56

+0.90%

61.86

62.31

61.49

3,541,547

Boston Scientific (BSX)

27.91

2017-11-01

-0.23

-0.82%

28.23

28.27

27.77

4,818,528

Boliden AB (BOL)

0.00

N/A

N/A

0.00

0.00

0.00

0

Boeing Company (T (BA)

258.34

2017-11-01

+0.36

+0.14%

258.29

259.41

256.24

2,028,059

0.00

N/A

N/A

0.00

0.00

0.00

0

BJ Services Compa (BJS)

0.00

N/A

N/A

0.00

0.00

0.00

0

51.90

2017-11-01

+0.59

+1.15%

51.70

52.04

51.27

439,137

Best Buy Co. (BBY)

56.29

2017-11-01

+0.31

+0.55%

56.18

56.36

55.51

1,740,613

Bed Bath & Beyond (BBBY)

20.41

2017-11-01

+0.51

+2.54%

19.99

20.46

19.94

2,162,614

208.43

2017-11-01

-0.25

-0.117%

207.53

210.10

203.99

1,645,438

BB&T Corporation (BBT)

49.64

2017-11-01

+0.40

+0.80%

49.35

49.91

49.35

6,676,129

Baxter Internatio (BAX)

64.35

2017-11-01

-0.13

-0.194%

64.60

64.86

64.27

1,288,662

BARR PHARMACEUTIC (BRL)

0.00

N/A

N/A

0.00

0.00

0.00

0

Bank of America C (BAC)

27.57

2017-11-01

+0.18

+0.64%

27.64

27.73

27.36

40,162,264

Ball Corporation (BLL)

42.71

2017-11-01

-0.22

-0.51%

43.20

43.24

42.61

1,707,627

Avon Products (AVP)

2.31

2017-11-01

+0.03

+1.32%

2.30

2.33

2.27

2,822,046

Aviva plc Unspons (AV)

11.69

2016-12-22

0.00

0.00%

11.90

11.90

11.67

991,252

Autodesk (ADSK)

124.86

2017-11-01

-0.10

-0.08%

125.63

126.44

123.40

1,330,907

Atlantic Power Co (AT)

2.16

2018-11-29

--0.02

+0.99%

2.16

2.17

2.15

448,055

Ashland Inc. (NEW (ASH)

82.66

2018-11-29

+0.40

+1.00%

81.98

82.80

81.45

429,793

Archer-Daniels-Mi (ADM)

40.72

2017-11-01

-0.16

-0.379%

40.97

41.11

40.08

5,474,187

Applied Materials (AMAT)

36.54

2018-11-29

--0.57

+0.98%

36.79

37.09

36.28

7,785,137

Apple Inc. (AAPL)

179.55

2018-11-29

--1.39

+0.99%

182.66

182.80

177.70

41,498,872

Apollo Group (APOL)

10.00

2017-02-01

0.00

0.00%

10.00

0.00

0.00

0

0.14

2018-01-30

--0.02

+0.90%

0.14

0.16

0.12

792,131

Anheuser-Busch In (BUD)

122.17

2017-11-01

-0.61

-0.50%

122.44

123.24

122.00

1,061,950

Anadarko Petroleu (APC)

53.70

2018-11-29

+1.17

+1.02%

53.17

54.21

52.88

4,411,054

Amgen Inc. (AMGN)

202.37

2018-11-29

+0.95

+1.00%

199.78

204.00

199.53

1,836,703

AmerisourceBergen (ABC)

90.50

2018-11-29

--0.74

+0.99%

90.89

91.21

89.88

800,685

American Internat (AIG)

64.81

2017-11-01

+0.20

+0.30%

64.92

65.09

64.51

2,175,599

American Electric (AEP)

76.35

2018-11-29

+0.13

+1.00%

76.22

76.37

75.02

2,251,154

Amazon.com (AMZN)

1,673.57

2018-11-29

--4.18

+1.00%

1,674.99

1,689.99

1,652.33

6,597,420

Allstate Corporat (ALL)

88.48

2018-11-29

--0.68

+0.99%

88.40

88.94

87.96

1,658,350

ALLIED WASTE IND (AW)

0.00

N/A

N/A

0.00

0.00

0.00

0

Allegheny Energy (AYE)

0.00

N/A

N/A

0.00

0.00

0.00

0

Alcoa Inc. Common (AA)

33.60

2018-11-28

+2.41

+1.08%

31.35

34.17

30.96

5,636,661

Agilent Technolog (A)

71.48

2018-11-28

+2.12

+1.03%

69.82

71.49

69.43

2,598,382

AFLAC Incorporate (AFL)

84.40

2017-11-01

+0.51

+0.61%

84.14

84.65

83.99

942,860

Affiliated Comput (ACS)

0.00

N/A

N/A

0.00

0.00

0.00

0

ADC Telecommunica (ADCT)

0.00

N/A

N/A

0.00

0.00

0.00

0

Abbott Laboratori (ABT)

73.26

2018-11-29

+0.43

+1.01%

72.43

73.70

72.37

6,399,884

PS: All quotes updated in 10 minutes intervals.

Search the Internet:

Website Width:

Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources