StockTN Tracker

SymbolNameLastChangeOpeningHighLowVolumeDateTime
^IXICNASDAQ Composite
2,264.56
0.00
0.00
0.00
0.00
0
7/28/20105:30pm
AGWT.OBAGWT.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
AHOM.OBAMERICAN HOMEPATI
0.66
0.00
0.00
0.00
0.00
0
7/28/20101:54pm
AMSGAmsurg Corp.
18.52
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
ASGRAmerica Service G
17.07
0.00
0.00
0.00
0.00
0
7/28/20104:00pm
ASTEAstec Industries
0.00
31.35
0.44
30.42
31.40
30
1456307/30/201
AVCAAdvocat
0.00
4.59
0.00
0.00
0.00
0
07/29/201
AZOAutoZone
0.00
211.57
2.80
207.90
212.38
207
5254147/30/201
BKIBuckeye Technolog
11.35
0.08
11.03
11.79
10.87
270353
7/30/20104:04pm
BMTIBioMimetic Therap
9.28
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
CBLCBL & Associates
14.07
0.05
13.73
14.28
13.70
2923859
7/30/20104:01pm
CBRLCracker Barrel Ol
49.73
0.00
0.00
0.00
0.00
0
7/27/20104:00pm
CHTTCHTT
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
CHUXO'Charley's Inc.
6.97
0.45
6.33
6.99
6.31
223429
7/30/20104:00pm
CLCCLARCOR Inc. Comm
37.27
0.00
0.00
0.00
0.00
0
7/28/20104:06pm
CNLACommunity Nationa
4.02
0.00
0.00
0.00
0.00
0
11/14/20084:58pm
CPBB.OBCPBB.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
CSBQ.OBCORNERSTONE BANCS
1.90
0.00
1.90
1.90
1.90
2200
7/30/20103:55pm
CVTICovenant Transpor
9.48
0.00
0.00
0.00
0.00
0
7/28/20103:59pm
CXWPrison Rlty Tr In
19.44
0.00
0.00
0.00
0.00
0
7/28/20104:02pm
CYHCommunity Health
30.10
0.00
0.00
0.00
0.00
0
7/29/20104:01pm
DGDollar General Co
29.50
0.00
0.00
0.00
0.00
0
7/28/20104:01pm
DKDelek US Holdings
7.20
0.00
0.00
0.00
0.00
0
7/28/20104:02pm
DPRI.OBDPRI.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
DVTS.OBDVTS.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
DXYNThe Dixie Group
0.00
3.51
0.00
0.00
0.00
0
07/29/201
EDREducation Realty
6.95
0.00
0.00
0.00
0.00
0
7/28/20104:02pm
EEGI.PKELINE ENTERTAINME
0.01
0.00
0.00
0.00
0.00
0
7/28/20102:05pm
EMNEastman Chemical
62.64
2.88
61.59
63.15
61.00
2886463
7/30/20104:01pm
FACFirst Acceptance
1.69
0.00
0.00
0.00
0.00
0
7/28/20104:00pm
FDXFedEx Corporation
82.55
0.48
81.23
82.99
80.67
2453565
7/30/20104:01pm
FHNFirst Horizon Nat
11.65
0.00
0.00
0.00
0.00
0
7/28/20104:00pm
FOFH.PKFOFH.PK
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
FREDFred's
0.00
11.02
0.00
0.00
0.00
0
07/27/201
FSGIFirst Security Gr
1.95
0.07
1.90
2.00
1.92
14098
7/30/20103:14pm
FWRDForward Air Corpo
29.04
0.13
28.43
29.43
28.43
97651
7/30/20104:00pm
GETGaylord Entertain
28.99
-0.52
29.15
29.59
28.80
775536
7/30/20104:04pm
GFSI
0.98
0.00
0.00
0.00
0.00
0
N/AN/A
GRNBGreen Bankshares
0.00
10.23
0.00
0.00
0.00
0
07/29/201
GTXIGTx
0.00
3.43
0.00
0.00
0.00
0
07/29/201
HRHealthcare Realty
23.42
0.00
0.00
0.00
0.00
0
7/29/20104:03pm
HSHealthspring
0.00
19.27
0.00
0.00
0.00
0
07/29/201
HSTMHealthStream
0.00
4.68
0.00
0.00
0.00
0
07/28/201
HWAYHealthways
0.00
14.46
0.00
0.00
0.00
0
07/29/201
IPInternational Pap
24.20
0.11
23.75
24.34
23.63
4836553
7/30/20104:02pm
JAXJ. Alexander's Co
4.51
0.00
0.00
0.00
0.00
0
7/29/20103:58pm
JFBIJefferson Bancsha
3.81
0.31
0.00
3.92
3.50
1818
7/30/20103:49pm
KGKing Pharmaceutic
8.43
0.00
0.00
0.00
0.00
0
7/29/20104:02pm
KIRKKirkland's
0.00
17.10
0.00
0.00
0.00
0
07/28/201
LODG.PKSHOLODGE INC
0.15
0.00
0.00
0.00
0.00
0
7/27/20101:40pm
LPNTLifePoint Hospita
30.00
0.00
0.00
0.00
0.00
0
7/29/20103:59pm
LPXLouisiana-Pacific
7.28
-0.72
7.77
7.77
7.20
6527544
7/30/20104:02pm
MAAMid-America Apart
56.38
0.00
0.00
0.00
0.00
0
7/29/20104:03pm
MILL.OBMILL.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
MLIMueller Industrie
24.72
-0.15
24.40
25.00
24.18
204338
7/30/20104:01pm
MLRMiller Industries
13.37
-0.12
13.31
13.52
13.12
31230
7/30/20104:03pm
MNBT.OBMOUNTAIN NATL BSH
5.00
-0.75
5.00
5.00
5.00
115
7/30/20109:30am
MYRA.OBMYRA.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
NCOCNational Coal Cor
0.88
0.00
0.00
0.00
0.00
0
7/29/20103:59pm
NHCNational HealthCa
34.62
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
NHINational Health I
37.65
0.04
37.22
38.41
37.00
71322
7/30/20104:01pm
NHRNorth Asia Invest
9.98
0.00
9.98
9.98
9.98
1500
7/30/20109:30am
NNBRNN
0.00
5.85
0.00
0.00
0.00
0
07/29/201
NXTI.OBNEXT INC
0.02
0.00
0.00
0.00
0.00
0
7/29/20103:17pm
OKME.OBOAK RIDGE MICRO E
0.02
0.00
0.00
0.00
0.00
0
7/29/20103:14pm
PNCLPinnacle Airlines
5.60
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
PNFPPinnacle Financia
10.12
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
PSYSPsychiatric Solut
33.12
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
PVCT.OBPROVECTUS PHARMA
1.00
0.00
0.00
0.00
0.00
0
7/28/20103:39pm
RGCRegal Entertainme
13.74
0.00
0.00
0.00
0.00
0
7/29/20104:02pm
RIPERNOD-RICARD SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
RTRuby Tuesday
0.00
9.98
0.00
0.00
0.00
0
07/28/201
SCYT.OBSECURITY BANCP (T
33.50
0.00
0.00
0.00
0.00
0
7/23/201010:20am
SMBISMBI
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
TEVATeva Pharmaceutic
48.44
0.00
0.00
0.00
0.00
4300
7/28/20104:00pm
TGCTengasco
0.00
0.46
0.00
0.00
0.00
0
07/29/201
TNBThomas & Betts Co
39.64
-0.45
39.57
40.04
39.13
373321
7/30/20104:02pm
TNCCTennessee Commerc
5.40
0.00
0.00
0.00
0.00
0
7/29/20103:54pm
TSCOTractor Supply Co
68.12
0.00
0.00
0.00
0.00
0
7/28/20104:00pm
UNMUnum Group Common
22.82
0.08
22.44
22.99
22.32
2669185
7/30/20104:01pm
UNTN.OBUNITED TENN BANKS
13.30
0.00
0.00
0.00
0.00
0
7/27/20102:00pm
WMGIWright Medical Gr
15.40
0.00
0.00
0.00
0.00
0
7/29/20104:00pm
XPRSAXPRSA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
Login or Register to customize
Loading...