NYSE

The table below provides the streaming Equities prices and quotes for some of the top stocks in NYSE (New York Stock Exchange), by Dollar value the largest stock exchange in the world. This table allows you to track real time changes in price: when the equity price increases, the name will flash green, and when the price decreases, it flashes red. The table also shows the numbers for the latest price, the opening price and the High and Low prices of today. The table also calculates the % Change.

United States

Europe

Asia/Pacific

Africa

South Africa

Equities

Symbol	Last	Base	High	Low	Chg. %	Time
3m Co	81.85	81.01	81.85	80.84	1.04%	19:38:54
Abbott Laboratories	50.52	50.27	50.56	50.23	0.50%	19:38:54
Aberc Fitch A	35.10	36.58	35.76	34.44	-4.05%	19:38:54
Accenture Ltd	37.95	37.40	37.99	37.23	1.47%	19:38:48
Ace Ltd	54.64	54.62	54.71	54.41	0.04%	19:38:57
Actuant Corp	21.03	20.78	21.22	20.80	1.20%	19:38:54
Adv Micro Device	5.94	5.76	5.95	5.71	3.13%	19:37:48
Advantest	19.03	19.12	19.35	18.91	-0.47%	19:38:54
Aeropostale	21.80	21.87	22.40	21.59	-0.32%	19:35:30
Aes Corp	10.92	10.66	10.92	10.58	2.44%	19:37:27
Aetna Inc	28.33	27.92	28.33	27.68	1.47%	19:37:33
Aflac Inc	49.92	49.57	49.99	49.21	0.71%	19:38:54
Agilent tech	29.19	28.29	29.19	28.47	3.18%	19:38:54
Agrium Inc	71.64	70.62	71.65	70.69	1.44%	19:38:54
Air Prods & Chem	76.96	74.75	77.28	74.93	2.96%	19:38:54
Ak Steel Holding Corp	13.36	13.32	13.49	13.06	0.30%	19:38:30
Alcatel-lucent	2.73	2.68	2.75	2.72	1.87%	18:22:42
Alcoa	10.79	10.52	10.83	10.47	2.57%	19:38:36
Allegheny Energy	23.53	23.30	23.55	23.13	0.99%	19:38:45
Allegheny Tech	44.02	43.40	44.03	42.90	1.43%	19:38:48
Allergan Inc	63.44	63.28	63.75	63.14	0.25%	19:38:54
Allstate Corporation	28.54	28.67	28.61	28.36	-0.45%	19:38:33
Alpha Natural Resources	39.36	39.07	39.39	38.35	0.74%	19:38:57
Altria Group	22.80	22.66	22.80	22.59	0.62%	19:38:30
Ambac Financial	0.56	0.59	0.62	0.56	-4.60%	19:15:08
Amer Tower Corp	47.65	47.25	47.66	47.23	0.85%	19:38:39
Ameren Corp	28.49	28.89	28.99	28.41	-1.38%	19:38:36
America Movil	48.91	48.60	49.13	48.50	0.64%	19:38:57
American Electric	35.83	36.11	36.11	35.65	-0.78%	19:38:39
American Express	40.64	41.07	40.91	40.07	-1.05%	19:38:42
American Intl Group	35.85	35.66	36.00	35.23	0.53%	19:38:45
American Otl Bio	2.27	2.28	2.28	2.26	-0.44%	19:34:27
Ameriprise Fincl	46.18	45.75	46.21	45.66	0.94%	19:38:45
Amerisourcebergn	28.11	27.97	28.27	27.87	0.50%	19:38:54
Amr Corp	6.35	6.27	6.43	6.26	1.28%	19:35:00
Anadarko Petro	50.11	48.79	51.05	49.06	2.71%	19:38:54
Analog Devices	29.15	28.50	29.18	28.59	2.28%	19:38:39
Anheuser busch	54.78	54.21	54.88	54.51	1.05%	19:38:54
Aon Corp	37.73	37.16	37.81	37.05	1.53%	19:38:30
Apache Corp	90.99	92.46	92.62	87.72	-1.59%	19:38:54
Apt Inv Manage	21.62	21.29	21.62	21.12	1.55%	19:38:24
Arcelormittal	31.12	30.44	31.19	30.72	2.23%	19:38:30
Arch Coal Inc	24.22	23.99	24.29	23.57	0.96%	19:38:54
Archer-daniels Mid	31.46	31.35	31.66	31.26	0.35%	19:37:21
Ashland Inc	49.77	48.86	49.91	48.91	1.86%	19:38:54
Assurant	37.61	37.56	37.61	37.14	0.13%	19:38:54
At&t	27.32	27.35	27.48	27.21	-0.11%	19:37:57
Atwood Oceanics	25.99	26.31	26.47	25.69	-1.22%	19:37:48
Autonation Inc	23.87	23.21	24.25	23.60	2.84%	19:38:30
Autozone Inc	217.08	214.09	217.08	214.25	1.40%	19:38:54
Avalonbay Comm	108.12	108.50	109.37	107.85	-0.35%	19:38:54
Avery Dennison	34.28	33.78	34.34	33.60	1.48%	19:38:36
Avon Products	29.81	29.31	29.85	29.41	1.71%	19:38:57
Baker Hughes	39.75	39.50	39.78	38.77	0.63%	19:38:57
Ball Corp	58.57	57.76	58.57	57.68	1.40%	19:38:27
Bank Of America	13.30	13.21	13.43	13.17	0.70%	19:37:21
Baxter Intl	43.92	43.47	44.17	43.47	1.04%	19:38:54
Bb&t Corp	23.01	23.03	23.14	22.75	-0.09%	19:38:45
Becton Dickinsn	70.07	69.52	70.07	69.54	0.79%	19:38:54
Bemis Company	30.38	29.73	30.38	29.81	2.19%	19:38:54
Best Buy	33.50	32.66	33.53	32.52	2.57%	19:38:21
Bhp Billiton Ltd	70.21	70.14	70.22	69.44	0.10%	19:38:54
Big Lots Inc	32.90	31.99	33.03	32.33	2.84%	19:38:39
Bk Of Ny	25.22	25.12	25.28	24.95	0.40%	19:38:54
Black & Decker	73.96	73.96	73.96	73.96	0.00%	08/06
Boeing Co	63.35	62.29	63.36	62.25	1.70%	19:38:54
Boston Ppty	86.19	84.47	86.55	85.09	2.04%	19:38:54
Boston Scien Cp	5.30	5.13	5.31	5.12	3.31%	19:27:02
Brasil Telcom	19.47	19.62	19.70	19.43	-0.76%	19:36:18
Bristol-myer Squiib	26.38	26.41	26.49	26.26	-0.11%	19:38:45
Brown Forman B	58.45	58.52	58.72	57.13	-0.12%	19:38:54
Brunswick Corp	13.96	13.47	13.96	13.39	3.64%	19:37:30
C R Bard	78.39	77.97	78.69	77.81	0.54%	19:38:54
Cameco Corp	25.44	25.01	25.52	25.02	1.72%	19:38:39
Cameron International	38.59	38.29	38.81	38.02	0.78%	19:38:54
Campbell Soup	37.22	36.97	37.25	36.98	0.68%	19:37:24
Canon	41.85	41.93	41.89	41.50	-0.19%	19:38:54
Capital One	39.39	39.03	39.39	38.95	0.92%	19:38:39
Cardinal Health	30.85	30.56	30.99	30.51	0.95%	19:38:42
Carnival Corp	33.86	32.90	33.86	32.95	2.92%	19:38:39
Carters Inc	23.87	23.03	23.87	23.02	3.65%	19:38:54
Caterpillar	68.69	68.16	68.69	67.75	0.78%	19:38:54
Cb Richards Ellis	17.67	17.04	17.73	17.10	3.70%	19:38:24
Cbs Corp Cl B	14.98	14.59	14.98	14.65	2.67%	19:35:51
Cemex sab de cv adr	8.16	8.13	8.32	8.06	0.37%	19:38:27
Centerpoint	15.07	15.12	15.14	14.93	-0.33%	19:38:30
Centurytel Inc	36.06	36.73	36.29	35.94	-1.82%	19:38:39
Cf Industries	93.29	92.71	94.41	92.50	0.63%	19:38:54
Charles Schwab	13.77	13.54	13.88	13.47	1.70%	19:38:48
Chesapeake Ener	21.35	21.24	21.35	20.84	0.52%	19:38:54
Chevron	77.38	76.77	77.38	76.54	0.79%	19:38:39
China Dig Tv Hld	7.14	7.20	7.19	7.09	-0.83%	19:37:42
China Fund Inc	30.12	29.80	30.22	29.75	1.07%	19:38:06
China mobile limited	51.64	51.73	51.80	51.48	-0.17%	19:38:54
Chubb Corp	55.61	55.85	55.68	54.97	-0.43%	19:38:54
Cigna Corp	32.97	33.57	33.55	32.76	-1.79%	19:38:39
Citigroup	3.89	3.85	3.93	3.84	1.10%	19:28:23
Cleveland Cliffs	65.79	64.95	65.80	63.89	1.29%	19:38:54
Clorox Co	65.78	65.37	65.82	65.33	0.63%	19:38:54
Cme group inc.	303.11	303.11	303.11	303.11	-0.18%	25/08
Cms Energy Corp	17.80	17.84	17.99	17.80	-0.22%	19:38:54
Coach	38.25	37.59	38.27	37.66	1.76%	19:38:54
Coca Cola Ent	28.96	29.15	29.12	28.81	-0.65%	19:38:24
Coca-Cola Co	57.22	57.31	57.40	56.86	-0.16%	19:38:30
Coca-cola Femsa-adr	77.24	76.77	77.65	76.77	0.61%	19:38:33
Cocnsol Edison	48.20	48.24	48.26	47.84	-0.08%	19:38:54
Colgate-palmo	74.89	74.92	75.10	74.52	-0.04%	19:38:45
Comerica Inc	36.31	35.53	36.31	35.49	2.20%	19:38:39
Commscope Inc	20.38	20.00	20.46	19.89	1.90%	19:38:54
Comp Science	41.84	41.66	41.89	41.45	0.43%	19:38:54
Conagra Foods	22.00	22.01	22.15	21.93	-0.05%	19:38:48
Conoco Phillips	54.31	54.06	54.49	53.77	0.46%	19:38:57
Consol Energy	33.86	33.75	33.86	33.17	0.33%	19:38:54
Constell Energy	30.97	30.57	30.97	30.31	1.31%	19:38:57
Constellation A	17.15	16.96	17.17	16.74	1.12%	19:38:54
Continental Airlines	23.50	23.17	23.79	22.92	1.42%	19:38:57
Convergys Cp	10.50	10.36	10.50	10.30	1.35%	19:35:54
Cooper Inds Ltd	43.72	42.82	43.74	42.83	2.10%	19:38:54
Corning Inc	16.47	16.32	16.65	16.29	0.92%	19:38:36
Covent Hlth Cr	20.85	20.33	20.85	20.02	2.56%	19:38:54
Covidien Ltd	37.14	36.15	37.14	36.03	2.74%	19:38:48
Csx Corp	52.84	51.95	52.92	51.59	1.71%	19:38:57
Cummins Inc	81.69	79.88	81.75	79.11	2.27%	19:38:54
Cvs Corp	28.37	27.98	28.37	27.99	1.39%	19:36:00
D.r. Horton Inc	11.02	10.71	11.08	10.61	2.89%	19:37:30
Daimler Ag	47.42	47.42	48.97	47.21	-6.21%	04/06
Danaher corp	38.48	38.00	38.53	37.96	1.26%	19:38:54
Dardem Rest	44.28	42.72	44.45	43.31	3.65%	19:38:24
Dean Foods Co	10.92	10.62	10.99	10.67	2.82%	19:38:24
Deere & Co	67.72	66.53	67.88	66.58	1.79%	19:38:54
Del Monte Foods	12.91	13.16	13.25	12.76	-1.90%	19:38:30
Delta air lines new	10.87	10.68	11.02	10.67	1.78%	19:38:42
Denbury Resources Inc	15.50	15.10	15.55	15.05	2.65%	19:38:54
DEUTSCHE BANK AG	63.43	64.89	63.62	62.91	-2.25%	19:38:54
Develop Diver	11.36	10.95	11.36	10.89	3.74%	19:38:24
Devon Energy	62.77	62.30	62.99	61.91	0.75%	19:38:54
Diamond Offshore	60.60	60.91	61.51	59.46	-0.51%	19:38:45
Dillards	23.29	22.59	23.29	22.68	3.10%	19:38:54
Discover Financl	15.51	15.16	15.55	15.21	2.31%	19:38:57
Disney	33.85	33.51	33.92	33.55	1.01%	19:38:54
Dominion Res	43.51	43.86	43.86	43.21	-0.80%	19:38:30
Dover Corp	48.45	47.67	48.55	47.70	1.64%	19:38:54
Dow Chemical	25.92	25.59	26.01	25.52	1.29%	19:38:54
Dr Pepper Snapple	37.96	37.71	37.99	37.53	0.66%	19:35:27
Dr. reddys laboratories	29.76	29.19	29.85	29.36	1.95%	19:38:48
Dte Energy	47.47	47.83	47.85	47.17	-0.75%	19:38:42
Du Pont	42.12	42.00	42.22	41.86	0.29%	19:38:54
Duke Energy	17.30	17.44	17.45	17.23	-0.80%	19:35:54
Dynergy	5.06	5.05	5.09	5.00	0.20%	19:32:51
Eastman Chem	64.24	64.25	64.64	63.93	-0.02%	19:38:54
Eastman Kodak	3.99	3.78	4.00	3.78	5.56%	19:34:03
Eaton	75.88	74.86	75.91	74.58	1.36%	19:38:54
Ecolab Inc	49.09	48.61	49.09	48.53	0.99%	19:38:33
Edison Intl	34.53	34.73	34.76	34.30	-0.58%	19:38:39
El Paso Corp	12.08	11.87	12.09	11.80	1.77%	19:36:36
Eli Lilly And Co	34.28	34.20	34.41	34.11	0.23%	19:38:39
Emc Corp/mass	19.58	19.15	19.58	19.14	2.25%	19:38:45
Emerson Elec	49.09	48.56	49.09	48.34	1.09%	19:38:39
Empresas ica soc con	9.27	9.33	9.46	9.24	-0.64%	19:38:45
Ensco Intl	42.67	43.53	43.83	42.15	-1.98%	19:38:48
Entergy Corp	79.96	80.33	80.65	79.58	-0.46%	19:38:54
Eog Resources	89.38	89.94	90.04	88.49	-0.62%	19:38:54
Eq Resident	47.99	47.84	48.40	47.74	0.31%	19:38:54
Equifax Inc	30.45	30.23	30.49	30.27	0.73%	19:38:54
Estee Lauder	58.31	58.08	58.31	57.68	0.40%	19:38:54
Ew Scripps	7.09	7.09	7.23	7.09	0.28%	19/07
Exelon Corp	41.69	41.66	41.89	41.29	0.07%	19:38:48
Exxon Mobil	61.00	60.91	61.00	60.38	0.15%	19:38:45
Family Dlr Strs	43.67	43.28	43.74	43.26	0.90%	19:38:45
Fannie Mae	0.27	0.27	0.27	0.20	17.39%	09/07
Fed Investors	21.52	21.48	21.74	21.44	0.19%	19:35:51
Fedex Corp	81.65	81.37	82.14	81.01	0.34%	19:38:45
Fidelity Natl In	27.14	26.44	27.19	26.38	2.65%	19:36:09
First Energy	37.45	37.45	37.52	37.07	0.00%	19:38:45
First Horizon Ntl	10.66	10.58	10.69	10.57	0.76%	19:38:33
Fluor Corp	47.49	46.34	47.49	46.36	2.48%	19:38:48
Focus media holding	12.00	12.00	12.00	12.00	-0.37%	25/08
Ford Motor Co	11.74	11.61	11.83	11.58	1.12%	19:38:27
Forest Labs	29.24	27.65	29.25	28.51	5.75%	19:38:06
Fortune Brands	46.99	46.45	47.14	46.58	1.16%	19:38:30
Fpl Group Inc	49.34	49.34	49.68	49.05	-0.50%	25/06
Franklin Res	101.02	100.36	101.51	100.23	0.66%	19:38:54
Freddie Mac	0.29	0.29	0.35	0.26	-18.99%	07/07
Freeport Mcm	76.97	76.19	77.10	75.24	1.02%	19:38:54
Frontier Communications Corp	7.90	7.84	7.90	7.84	0.77%	19:36:12
Gannett Co Inc	13.47	12.76	13.47	12.90	5.56%	19:35:54
Gap.inc	17.49	17.21	17.74	17.42	1.63%	19:37:39
Gen Motors	0.43	0.43	0.43	0.43	0.32%	25/08
General Dynam	58.87	57.78	58.87	57.84	1.89%	19:38:54
General Electric	15.14	15.01	15.20	14.95	0.87%	19:38:30
General Mills	36.14	36.06	36.31	36.01	0.22%	19:38:42
Genuine Parts Co	43.72	43.29	43.90	43.45	0.99%	19:38:54
Genworth Finl	11.32	11.22	11.41	11.14	0.89%	19:38:39
Glaxosmithklein	38.85	38.78	39.00	38.77	0.18%	19:38:30
Gold Fields Lts	14.51	14.19	14.55	14.27	2.26%	19:36:03
Goldman Sachs Group	139.50	139.74	140.14	138.48	-0.17%	19:38:54
Goodrich Corp	71.97	71.55	72.44	71.49	0.59%	19:38:54
Goodyear Tire	10.16	9.53	10.26	9.76	6.61%	19:33:36
Gruma Sab-adr	5.57	5.62	5.69	5.49	-0.89%	19:38:33
Grupo Aeroportuario Sur-adr	42.65	41.99	42.70	41.74	1.57%	19:38:54
Grupo Televisa Sa-adr	18.95	19.07	19.22	18.94	-0.63%	19:37:30
Grupo Tmm-adr	2.48	2.55	2.61	2.40	-2.75%	19:32:03
H & R Block Inc	12.52	12.94	12.95	12.51	-3.25%	19:35:12
Halliburton Co	30.19	29.73	30.19	29.63	1.55%	19:38:33
Harley-davidson	26.23	25.62	26.23	25.71	2.38%	19:38:54
Harman Intl Inds	34.17	32.80	34.17	32.79	4.18%	19:38:42
Harmony Gold Mng	10.49	10.10	10.51	10.24	3.86%	19:38:33
Hartford Finl	21.72	21.44	21.74	21.24	1.31%	19:38:54
Hasbro Inc	43.01	41.67	43.04	41.93	3.22%	19:38:54
Hdfc Bank	166.97	166.44	167.13	165.84	0.32%	19:38:54
Heinz Co	46.59	46.27	46.59	46.06	0.69%	19:38:27
Hershey Co	46.92	47.17	47.12	46.44	-0.53%	19:38:30
Hess Corp	54.80	53.11	54.80	53.49	3.18%	19:38:45
Hewlett-pack	39.59	39.21	39.60	39.11	0.97%	19:38:30
Hitachi	42.09	42.10	42.11	41.78	-0.02%	19:38:48
Home Depot	29.53	28.67	29.55	28.85	3.00%	19:38:54
Honda	33.96	33.80	33.99	33.67	0.47%	19:38:54
Honeywell Intl	41.96	40.88	41.97	41.08	2.64%	19:38:21
Hospira	53.90	52.86	53.90	52.79	1.97%	19:38:54
Host Hotels & Res	13.84	13.65	13.96	13.57	1.39%	19:38:30
Hovnanian Enter	3.87	3.68	3.96	3.71	5.16%	19:38:39
Humana Inc	49.68	49.55	49.72	49.04	0.26%	19:38:45
IBM	125.07	125.77	126.22	124.66	-0.56%	19:38:54
Icici Bank	42.97	42.98	42.99	42.42	-0.02%	19:38:21
Illinois Tool Wk R	44.23	42.78	44.34	43.17	3.39%	19:38:42
Industrias Bachoco Sab-adr	18.08	18.00	18.15	17.96	0.44%	19:13:08
Ingersoll Rand	34.25	33.69	34.25	33.63	1.66%	19:38:42
Integrys Energy	49.63	49.97	50.04	49.41	-0.68%	19:38:39
Intercontintlex	100.49	99.41	100.72	98.54	1.09%	19:38:45
Interpublic Grp	9.00	8.81	9.11	8.77	2.16%	19:32:30
Intl Flav & Frag	47.65	47.39	47.74	47.24	0.55%	19:38:54
Intl Game Tech	15.40	15.10	15.41	14.91	1.99%	19:36:51
Intl Paper Co	21.97	21.58	22.01	21.43	1.81%	19:38:54
Itt Corp	45.26	44.50	45.26	44.41	1.71%	19:38:54
J C Penney Co	21.44	20.75	21.55	21.04	3.33%	19:38:27
Jabil Circuit	11.40	10.93	11.45	10.90	4.30%	19:35:51
Jacobs Engineer	36.85	36.00	36.96	36.03	2.36%	19:38:54
Janus Capital	9.50	9.36	9.54	9.36	1.50%	19:38:30
Jm Smucker Co	59.66	59.75	60.05	59.42	-0.15%	19:38:54
Johnson Controls	28.33	27.81	28.34	27.83	1.87%	19:38:54
Johnson&Johnson	58.49	58.29	58.79	58.31	0.34%	19:38:33
Jones Apparel	16.99	16.40	16.99	16.27	3.60%	19:38:42
JP Morgan Chase	38.05	37.74	38.06	37.50	0.82%	19:38:39
Juniper Networks Inc	28.32	27.63	28.39	27.64	2.50%	19:38:39
Kb Home	11.56	11.45	11.82	11.26	0.96%	19:35:54
Kellogg Co.	49.94	49.90	50.17	49.51	0.08%	19:38:54
Keycorp New	7.88	7.85	7.89	7.77	0.38%	19:35:57
Kimberly Clark	65.84	65.39	65.85	65.47	0.69%	19:38:45
Kimco Realty	15.57	15.30	15.60	15.18	1.76%	19:38:27
King Pharm	9.16	9.09	9.22	9.07	0.77%	19:38:42
Kinross Gold	17.01	16.76	17.24	16.68	1.49%	19:38:30
Kohls Corp	49.40	48.40	49.40	48.50	2.07%	19:38:54
Konami	16.58	16.49	16.60	16.30	0.55%	19:37:54
Kraft Foods Inc	30.28	30.38	30.39	29.91	-0.33%	19:38:54
Kroger Co	20.37	20.06	20.37	20.12	1.55%	19:36:48
Kubota	42.32	41.72	42.46	41.96	1.44%	19:38:00
Kyocera	89.15	87.94	89.67	88.66	1.38%	19:38:30
L3 Comms Hldgs	69.77	69.27	69.98	69.39	0.72%	19:38:54
Laboratory Corp Of Amer	74.54	74.00	74.71	74.00	0.73%	19:38:42
Las Vegas Sands	30.15	29.39	30.24	29.30	2.59%	19:38:54
Ldk Solar Co	7.64	7.15	7.64	7.12	6.85%	19:36:36
Legg Mason	26.98	26.51	26.98	26.40	1.77%	19:38:39
Leggett & Platt	20.63	20.09	20.64	20.13	2.69%	19:38:39
Lennar	13.97	13.74	14.12	13.66	1.67%	19:37:27
Leucadia Natl	22.69	22.24	22.74	22.23	2.02%	19:38:42
Lexmark Intl	37.25	36.63	37.29	36.31	1.69%	19:38:54
Limited Brands	25.82	24.27	25.82	24.83	6.39%	19:38:30
Lincoln Natl	24.99	24.72	24.99	24.43	1.09%	19:38:30
Lindsay corporation	39.53	38.51	39.53	38.06	2.65%	19:38:54
Liz Claiborne	4.76	4.40	4.81	4.46	8.18%	19:38:54
Lockheed Martin	70.29	69.93	70.29	69.65	0.51%	19:38:48
Loews Corp	34.37	34.37	34.37	34.37	-0.03%	25/08
Lowes Companies	22.00	21.24	22.09	21.41	3.58%	19:36:21
Lowes Companies Inc	19.55	19.55	19.55	19.55	-0.40%	13/05
Lsi Corporation	4.24	4.12	4.28	4.13	2.85%	19:32:54
M&t Bank Corp	87.25	87.49	88.30	86.90	-0.27%	19:38:54
M/i Homes Inc	10.39	9.94	10.39	9.99	4.53%	19:38:48
Macys	20.75	20.19	20.75	20.17	2.77%	19:38:39
Mahanagar Tel Nigam Mtnl	2.75	2.82	2.77	2.71	-2.48%	19:34:09
Manitowoc Co.	9.77	9.50	9.77	9.40	2.84%	19:38:27
Marathon Oil	31.80	31.55	31.80	31.45	0.79%	19:38:24
Marriott Intl	34.75	33.60	34.75	33.69	3.42%	19:38:30
Marsh & Mclennan	24.32	24.33	24.37	24.16	-0.04%	19:38:33
Marshall Ilsley	6.95	6.79	6.97	6.77	2.36%	19:38:54
Masco Corp	11.29	11.01	11.46	11.08	2.54%	19:35:27
Massey Energy	31.01	30.77	31.01	30.34	0.78%	19:38:45
Mastercard Cl A	204.29	201.08	204.46	201.15	1.60%	19:38:54
Mbia Inc	10.16	9.80	10.25	9.71	3.67%	19:38:45
Mccormick & Co	40.42	40.36	40.47	40.16	0.15%	19:38:54
Mcdonalds	75.00	74.54	75.00	74.30	0.62%	19:38:36
Mcgraw-hill	29.31	28.50	29.31	28.54	2.84%	19:38:54
Mckesson Corp	59.39	58.79	59.67	58.61	1.02%	19:38:24
Mead Westvaco	23.20	22.64	23.23	22.70	2.47%	19:38:54
Medco Hlth Sol	44.45	44.24	44.66	44.17	0.47%	19:38:48
Medtronic	32.36	32.20	32.50	32.20	0.50%	19:36:42
Mellon finl corp	43.99	43.99	43.99	43.99	-3.63%	25/08
Memc Electronic	11.04	10.65	11.04	10.68	3.66%	19:37:36
Merck & Co	35.31	35.62	35.74	35.26	-0.87%	19:36:51
Meredith Corp	31.17	30.41	31.17	30.42	2.50%	19:38:33
Metlife Inc	40.08	39.54	40.08	39.53	1.37%	19:38:54
Mgic Inv	8.04	7.93	8.14	7.88	1.39%	19:38:48
Mgm Mirage	9.52	9.25	9.52	9.23	2.92%	19:38:30
Millipore	106.95	106.95	106.98	106.95	0.00%	14/07
Mindray Medical Int	28.39	27.41	28.49	27.62	3.58%	19:38:09
Mits Ufj Financial Grp	4.80	4.84	4.80	4.74	-0.83%	19:36:00
Mizuho	3.12	3.13	3.13	3.11	-0.32%	13:59:41
Molson Coors	44.74	44.73	44.82	44.56	0.02%	19:37:39
Monsanto	54.35	53.99	54.41	53.53	0.67%	19:38:54
Monster Worldwide Inc	11.54	11.66	11.75	11.46	-1.03%	19:35:54
Moodys corp	22.76	21.95	22.76	21.88	3.69%	19:38:48
Morgan Stanley	25.58	25.41	25.58	25.18	0.67%	19:38:30
Morgans hotel group	72.97	72.13	73.05	72.07	1.16%	19:38:54
Mosaic Company	58.45	58.47	59.41	58.04	-0.03%	19:38:54
Motorola Inc	7.87	7.73	7.90	7.68	1.84%	19:22:35
Murphy Oil Corp	56.94	56.27	56.97	56.06	1.19%	19:38:45
Nabors Inds	16.87	16.76	16.88	16.33	0.66%	19:38:30
Natl Semiconduct	13.16	12.86	13.18	12.89	2.33%	19:38:42
Ncr Corp	13.68	13.33	13.68	13.19	2.63%	19:38:48
New York Times	7.74	7.54	7.77	7.54	2.65%	19:38:54
Newell Rubber	15.71	15.47	15.77	15.45	1.55%	19:38:33
Newmont Mining	61.43	60.32	61.48	60.22	1.84%	19:38:39
Ni Source Inc	17.66	17.70	17.74	17.54	-0.23%	19:36:54
Nicor Inc	43.63	43.68	43.76	43.26	-0.11%	19:38:39
Nidec Corporation	21.71	22.63	22.25	21.67	-4.07%	19:37:12
Nippon Telegraph	21.74	21.73	21.80	21.63	0.05%	19:36:06
Noble Corp	33.00	33.33	33.52	32.37	-0.99%	19:38:39
Noble Energy	72.68	71.18	72.74	70.80	2.11%	19:38:54
Nokia Corp	9.02	8.90	9.06	8.95	1.35%	19:35:57
Nomura Holdings	5.59	5.62	5.59	5.54	-0.53%	19:31:51
Nordstrom Inc	32.81	30.32	32.90	31.91	8.21%	19:38:54
Norfolk Southern	57.01	56.02	57.02	55.95	1.77%	19:38:54
Northrop Grumman	57.52	56.57	57.55	56.75	1.68%	19:38:54
Ntl Oilwell Varc	39.82	39.19	39.86	39.17	1.61%	19:38:54
Ntt Docomo	16.97	16.95	16.98	16.87	0.12%	19:35:12
Nucor	38.36	37.96	38.36	37.67	1.05%	19:38:54
Nyse Euronext	29.32	29.09	29.32	29.01	0.79%	19:38:39
Occidental Petro	77.72	76.86	77.72	76.36	1.12%	19:38:54
Office Depot	3.90	3.73	3.92	3.72	4.56%	19:38:18
Office Max	11.35	10.67	11.35	10.77	6.37%	19:38:48
Omnicom Gp Inc	35.98	35.81	36.30	35.86	0.47%	19:38:54
Orix	37.77	38.23	37.91	37.52	-1.20%	19:38:54
Pactiv Corp	32.17	32.10	32.21	32.11	0.22%	19:38:36
Pall Corp	36.77	35.89	36.95	35.89	2.45%	19:38:54
Panasonic Corp	12.85	12.98	12.87	12.76	-1.00%	19:38:54
Parkerhannifin	63.68	62.20	63.69	62.66	2.38%	19:38:54
Patriot Coa	11.09	11.10	11.09	10.74	-0.09%	19:38:30
Peabody Energy	45.64	44.84	45.86	44.31	1.78%	19:38:54
Pepco Holdings	18.33	18.35	18.40	18.20	-0.11%	19:38:39
Pepsico	64.75	64.89	65.31	64.53	-0.22%	19:38:39
Perkinelmer	22.15	22.07	22.19	21.96	0.36%	19:38:45
PETROCHINA CO ADS	111.72	111.58	111.79	110.48	0.13%	19:38:45
Petroleo Bras	36.00	35.07	36.03	35.11	2.65%	19:37:33
Pfizer	16.42	16.28	16.42	16.26	0.86%	19:38:39
Pg&e Corp	47.75	47.78	47.82	47.36	-0.06%	19:38:54
Philip Morris Intl	53.22	52.97	53.36	52.88	0.47%	19:38:33
Pinnacle West	40.86	40.90	41.01	40.47	-0.10%	19:38:54
Piper Jaffray Co	28.95	29.20	29.24	28.52	-0.86%	19:38:48
Pitney Bowes Inc	19.81	19.74	19.92	19.61	0.35%	19:37:00
Plum Creek Timb	35.52	35.36	35.52	35.17	0.45%	19:38:39
Pnc Fin Serv	53.92	53.19	54.00	53.01	1.37%	19:38:42
Polo Ralph Laur	79.91	78.84	80.48	78.91	1.36%	19:38:45
Potash	148.06	145.95	148.17	146.04	1.45%	19:38:48
Ppg Industries	68.82	68.16	68.88	68.28	0.97%	19:38:45
Ppl Corp	27.83	27.85	27.93	27.28	-0.07%	19:38:39
Praxair Inc	86.21	87.10	86.72	85.33	-1.02%	19:38:54
Precision Cast	121.43	119.95	121.85	119.96	1.23%	19:38:54
Pride Intl	26.05	25.20	26.13	25.42	3.37%	19:38:54
Principal Fin	24.72	24.46	24.82	24.31	1.06%	19:38:30
Procter Gamble	60.00	59.80	60.30	59.74	0.33%	19:38:54
Progress Energy	43.53	43.83	43.76	43.30	-0.68%	19:38:30
Prologis	11.18	11.25	11.43	11.17	-0.62%	19:38:30
Prudential Fin	53.39	52.79	53.64	52.72	1.14%	19:38:54
Publ Svc Enter	32.61	32.83	32.92	32.46	-0.67%	19:38:54
Public Stg Mld	102.17	100.63	102.17	100.55	1.53%	19:38:54
Pulte Homes Inc	8.61	8.41	8.63	8.29	2.38%	19:38:39
Quest Diag	44.88	44.92	45.10	44.70	-0.09%	19:38:57
Questar Corp	16.91	16.68	16.99	16.62	1.38%	19:38:33
Quicksilver Rscs	12.77	12.66	12.80	12.34	0.87%	19:38:48
Qwest Comms Intl	5.82	5.80	5.85	5.78	0.34%	19:38:48
Radioshack	19.19	18.94	19.24	19.01	1.32%	19:38:30
Range Resources	35.12	35.18	35.13	34.52	-0.17%	19:38:54
Raytheon Co	45.60	45.06	45.77	45.22	1.20%	19:38:39
Regions Fin	6.91	6.85	6.91	6.81	0.88%	19:36:30
Reliance steel & aluminum co.	39.87	39.78	40.25	39.13	0.23%	19:38:45
Reynolds Amrican	56.36	55.74	56.48	55.86	1.11%	19:38:45
Rio Tinto Plc	54.01	54.11	54.02	53.13	-0.18%	19:38:45
Robert Half Intl	22.99	22.63	23.08	22.57	1.59%	19:37:36
Rockwe Coll	57.19	56.35	57.19	56.49	1.49%	19:38:39
Rockwell Automat	54.43	53.43	54.43	53.54	1.87%	19:38:54
Rowan Co Inc	28.08	28.02	28.28	27.34	0.21%	19:38:42
Ryder System Inc	40.45	39.55	40.59	39.74	2.28%	19:38:45
Safeway Inc	19.40	19.09	19.49	19.12	1.62%	19:38:45
Salesforce Com	119.38	116.40	119.38	115.66	2.56%	19:38:54
Sara Lee Corp	14.44	14.60	14.60	14.38	-1.10%	19:36:21
Satyam Computer Servs	4.80	4.62	4.87	4.66	3.90%	19:32:48
Schlumberger Ltd	56.44	55.18	56.45	55.23	2.28%	19:38:54
Sealed Air	20.83	20.50	20.83	20.55	1.61%	19:38:45
Sempra Energy	53.26	52.49	53.42	52.22	1.47%	19:38:39
Sherwinwilliams	72.42	70.88	72.71	71.54	2.17%	19:38:54
Silver Wheaton Corp	23.14	22.51	23.50	22.78	2.80%	19:37:27
Simcere Pharma	9.09	9.09	9.25	9.04	0.00%	19:37:12
Simon Prop Grp	95.15	93.56	95.48	93.64	1.70%	19:38:54
Slm Corporation	11.61	11.46	11.61	11.42	1.31%	19:35:54
Smith Intl Inc	38.84	38.84	38.94	37.21	0.00%	27/08
Snapon Inc	43.37	42.82	43.38	42.74	1.28%	19:38:48
Sony	29.01	28.92	29.02	28.71	0.31%	19:37:48
Southern Co	36.77	36.90	36.89	36.54	-0.35%	19:38:30
Southwestern energy company	33.68	33.55	33.75	33.14	0.39%	19:38:30
Spectra Energy	21.29	21.10	21.29	20.97	0.90%	19:38:33
Sprint Nextel Corp	4.38	4.14	4.38	4.14	5.80%	19:37:51
St Jude Medical	35.33	35.49	35.58	35.09	-0.45%	19:38:54
Stanley Works	57.19	56.75	57.69	57.01	0.78%	19:38:54
Starwood Hotels	49.92	49.21	50.91	49.24	1.44%	19:38:54
State Street	36.33	36.50	36.51	35.96	-0.47%	19:38:42
Sterlite Industries	13.93	13.76	14.07	13.77	1.24%	19:37:24
Stewart Information Services Corp	10.52	10.47	10.57	10.33	0.48%	19:36:06
Sth West Airlines	11.55	11.50	11.65	11.35	0.43%	19:38:45
Stillwater Mng	14.75	14.35	14.98	14.24	2.79%	19:35:27
Stryker	45.51	44.64	46.59	44.90	1.95%	19:38:30
Sun Trust Bk	23.87	23.65	23.87	23.35	0.93%	19:38:42
Sunoco Inc	34.58	34.08	34.66	33.99	1.47%	19:38:45
Suntech Power	8.49	8.26	8.65	8.46	2.78%	19:36:57
Supervalu Inc	10.11	9.94	10.28	9.99	1.71%	19:38:24
Synovus Finan	2.28	2.22	2.33	2.22	2.70%	19:32:00
Sysco Corp	28.42	28.14	28.47	28.02	1.00%	19:35:24
Target	52.69	52.24	52.95	52.40	0.86%	19:38:54
Tata Comms	14.74	15.15	14.99	14.68	-2.71%	19:37:00
Tata Motors	22.38	21.90	22.40	22.02	2.19%	19:38:39
Tdk	45.36	45.36	45.36	45.36	-2.57%	25/08
Teck Cominco	36.73	35.78	36.75	35.53	2.66%	19:38:42
Teco Energy	17.31	17.38	17.44	17.19	-0.40%	19:38:30
Telmex Internacional-adr	18.18	18.18	18.18	18.18	0.95%	26/08
Temple Inland	18.71	17.17	18.99	17.05	8.97%	19:38:54
Tenet Healthcare	4.31	4.26	4.41	4.28	1.17%	19:20:38
Teradata	34.03	33.75	34.07	33.28	0.83%	19:38:48
Teradyne Inc	9.80	9.26	9.80	9.36	5.83%	19:37:54
Terex Corp	20.06	19.41	20.06	19.27	3.35%	19:38:54
Tesoro	11.93	11.76	12.07	11.76	1.45%	19:38:30
Texas Instru	23.96	23.75	24.12	23.74	0.88%	19:38:42
Textron Inc	18.40	18.10	18.41	18.16	1.66%	19:38:30
The Progressive	20.49	20.34	20.49	20.28	0.74%	19:38:48
The Travelers Co	50.16	50.31	50.24	49.66	-0.30%	19:38:30
Thermo Fisher Sc	44.13	43.87	44.22	43.67	0.59%	19:38:54
Tiffany & Co	42.09	41.13	42.09	41.38	2.33%	19:38:54
Time Warner	31.38	30.76	31.38	30.86	2.02%	19:38:54
TIME WARNER CABLE	54.53	53.98	54.77	54.00	1.02%	19:38:54
Titanium Metals	19.24	19.00	19.31	18.84	1.26%	19:38:45
Tjx Co Inc	41.42	40.89	41.70	41.00	1.30%	19:38:42
Torchmark Corp	51.31	51.29	51.34	50.81	0.04%	19:38:54
Total Sys Svcs	14.31	14.83	14.76	14.31	-3.51%	19:27:27
Toyota	68.15	68.83	68.22	67.58	-0.99%	19:38:21
Transocean	54.20	54.33	55.75	53.70	-0.24%	19:38:54
Trina Solar Ltd	27.85	27.11	27.98	26.83	2.73%	19:38:30
Tyco Electro	25.71	25.10	25.71	24.96	2.43%	19:38:39
Tyco Intl Ltd	38.50	38.35	38.66	38.22	0.39%	19:38:09
Tyson Foods	16.05	16.59	16.61	15.89	-3.25%	19:38:33
Ubs Ag	17.67	17.49	17.79	17.58	1.03%	19:38:24
Union Pacific	77.32	76.38	77.35	76.36	1.23%	19:38:54
Unisys Corp	24.91	23.98	24.91	23.72	3.88%	19:38:54
United Health Group	32.85	32.59	32.85	32.31	0.80%	19:38:45
United Parcel	67.24	66.19	67.43	66.71	1.59%	19:38:54
United Tech	67.34	67.37	67.40	66.91	-0.04%	19:38:39
Unum Group	21.37	20.93	21.39	20.84	2.10%	19:38:33
Us Airways Grp	9.61	9.56	9.79	9.47	0.52%	19:38:54
Us Bancorp	22.02	21.81	22.03	21.83	0.96%	19:38:09
Us Steel Corp	45.32	44.44	45.60	43.99	1.98%	19:38:54
Valero Energy	16.58	16.20	16.74	16.23	2.35%	19:38:48
Varian Medical	55.46	54.63	55.46	54.82	1.52%	19:38:54
Verizon Communications	30.01	30.26	30.25	29.93	-0.83%	19:38:54
Vf Corp	74.17	73.25	74.54	73.46	1.26%	19:38:54
Viacom Cl B	32.39	31.82	32.39	31.99	1.79%	19:38:54
Viacom Inc	36.80	36.10	36.84	36.25	1.94%	19:38:54
Visa Inc	71.84	70.53	72.24	71.07	1.86%	19:38:54
Vm Ware Inc	82.88	81.58	83.59	81.10	1.59%	19:38:54
Vornado Realty	85.90	84.30	85.94	84.52	1.90%	19:38:54
Vulcan Matrls	38.39	37.66	38.69	37.53	1.94%	19:38:54
W W Grainger Inc	110.68	109.59	111.02	109.55	0.99%	19:38:54
Wal-mart Stores	51.74	51.20	51.77	51.26	1.05%	19:38:39
Walgreen Co	28.36	27.69	28.42	27.51	2.42%	19:38:54
Walter Industries Inc	77.82	77.15	77.85	75.77	0.87%	19:38:54
Washington Post Co.	386.60	376.24	388.14	376.20	2.75%	19:38:54
Waste Managemnt	33.81	34.00	33.89	33.67	-0.56%	19:38:39
Waters Corp	63.70	62.96	63.77	62.92	1.18%	19:38:54
Watson Pharm	44.68	44.15	44.68	43.88	1.20%	19:38:54
Weatherfgord Intl	15.73	15.46	15.75	15.41	1.75%	19:37:39
Wellpoint Inc	51.69	50.88	51.69	50.97	1.59%	19:38:54
Wells Fargo	25.03	24.66	25.03	24.62	1.50%	19:38:45
Wendys Intl	4.38	4.12	4.43	4.30	6.31%	19:36:30
Western Digital	25.98	25.66	26.01	25.16	1.25%	19:38:27
Western Union	16.39	16.24	16.49	16.17	0.92%	19:38:39
Weyerhaeuser	16.44	16.36	16.45	16.15	0.49%	19:37:15
Whirl Pool Corp	77.45	77.95	77.83	76.38	-0.64%	19:38:54
Williams Cos	19.15	18.86	19.16	18.74	1.54%	19:38:30
Wipro	13.05	13.10	13.10	12.92	-0.38%	19:38:54
Wyndham World	25.26	24.27	25.26	24.38	4.08%	19:38:54
Xcel Energy	22.68	22.80	22.79	22.46	-0.53%	19:38:39
Xerox Corp	8.93	8.82	8.96	8.75	1.26%	19:38:42
Xl Capital Ltd	18.70	18.76	18.79	18.56	-0.32%	19:38:39
Xto Energy	41.81	41.81	42.61	41.81	-1.88%	25/06
Yamana Gold	10.27	10.08	10.32	10.07	1.88%	19:27:17
Yingli Green	11.69	11.69	11.70	11.50	0.00%	19:29:48
Yum! Brands Inc	43.90	42.60	43.90	42.99	3.05%	19:38:39
Zimmer Hldgs	48.47	47.70	48.73	47.97	1.61%	19:38:39

Disclaimer:
Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All stock prices, indexes, futures and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn’t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Recent Quotes

Symbol

Price

Chg.

Chg. %

CMDG

1.53

0.02

1.32%

Clear all recent quotes