StockTN Tracker

SymbolNameLastChangeOpeningHighLowVolumeDateTime
^IXICNASDAQ Composite
1,796.52
-49.20
1,823.69
1,823.91
1,795.95
0
7/2/20095:15pm
AGWT.OBAGWT.OB
0.00
0.00
0.00
0.00
0.00
0
N/A-16:11am
AHOM.OBAMERICAN HOMEPATI
0.25
0.00
0.00
0.00
0.00
0
6/29/20092:28pm
AMSGAmsurg Corp.
22.06
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
ASGRAmerica Service G
16.09
-0.16
16.09
16.21
15.42
37854
7/2/20094:00pm
ASTEAstec Industries
0.00
27.98
-1.11
28.56
29.09
27
3223477/2/2009
AVCAAdvocat
0.00
3.33
0.00
0.00
0.00
0
07/1/2009
AZOAUTOZONE INC
150.00
-2.76
153.04
153.95
150.00
737818
7/2/20094:20pm
BKIBUCKEYE TECH INC
4.82
-0.20
5.05
5.05
4.57
209096
7/2/20094:17pm
BMTIBioMimetic Therap
9.03
-0.25
9.23
9.24
9.00
118508
7/2/20094:00pm
CBLC B L & ASSOC PRP
5.06
-0.55
5.47
5.56
5.06
3049895
7/2/20094:24pm
CBRLCracker Barrel Ol
28.94
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
CHTTChattem
0.00
66.47
-2.19
67.78
67.92
66
2559017/2/2009
CHUXO'Charley's Inc.
8.25
-0.87
8.90
8.90
8.10
239143
7/2/20094:00pm
CLCCLARCOR INC
28.81
-1.14
29.25
29.75
28.68
311474
7/2/20094:22pm
CNLACommunity Nationa
3.71
0.00
0.00
0.00
0.00
0
12/17/200810:56am
CPBB.OBCPBB.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
CSBQ.OBCORNERSTONE BANCS
5.77
0.77
5.77
5.77
5.77
493
7/2/200910:23am
CVTICovenant Transpor
5.47
0.00
0.00
0.00
0.00
0
7/1/20093:48pm
CXWCORR CP OF AM (NE
16.56
-0.41
16.76
16.97
16.32
810619
7/2/20094:16pm
CYHCOMMUNITY HEALTH
25.20
-0.44
25.24
25.29
24.42
1384781
7/2/20094:23pm
DGVINCI SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
DKDELEK US HOLDINGS
8.63
0.10
8.45
8.63
8.35
202836
7/2/20094:17pm
DPRI.OBDIVERSIFIED PRODU
0.03
0.00
0.00
0.00
0.00
0
7/1/200912:24pm
DVTS.OBDVTS.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
DXYNThe Dixie Group
0.00
2.62
-0.14
2.90
2.90
2
122477/2/2009
EDREDUCATION RLTY TR
4.43
-0.06
4.38
4.43
4.22
198226
7/2/20094:24pm
EEGI.PKELINE ENTERTAINME
0.00
0.00
0.00
0.00
0.00
0
6/12/200910:59am
EMNEASTMAN CHEM CO
36.71
-1.05
37.07
37.07
36.33
698464
7/2/20094:21pm
FACFIRST ACCEPTANCE
2.14
0.00
0.00
0.00
0.00
0
7/1/20094:03pm
FDXFEDEX CORP
56.18
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
FHNFIRST HORIZON NTL
11.25
-0.54
11.57
11.79
11.25
3109184
7/2/20094:17pm
FOFH.PKFOFH.PK
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
FREDFred's
0.00
13.03
0.00
0.00
0.00
0
07/1/2009
FSGIFirst Security Gr
3.90
0.00
0.00
0.00
0.00
0
7/1/20093:21pm
FWRDForward Air Corpo
22.05
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
GETGAYLORD ENT CO NE
11.09
-1.53
12.31
12.31
11.09
416318
7/2/20094:17pm
GFSIGoldleaf Financia
0.58
0.00
0.57
0.58
0.57
900
7/2/20093:57pm
GRNBGreen Bankshares
0.00
4.17
-0.28
4.50
4.50
4
759937/2/2009
GTXIGTx
0.00
8.87
0.00
0.00
0.00
0
07/1/2009
HRHEALTHCARE RLTY T
17.49
0.00
0.00
0.00
0.00
0
7/1/20094:03pm
HSHEALTHSPRING INC.
10.48
-0.97
11.30
11.30
10.48
358736
7/2/20094:22pm
HSTMHealthStream
0.00
2.64
0.03
2.65
2.66
2
231457/2/2009
HWAYHealthways
0.00
13.85
0.00
0.00
0.00
0
07/1/2009
IPINTL PAPER
14.84
-0.46
15.00
15.44
14.75
6372515
7/2/20094:16pm
JAXJ. Alexander's Co
4.22
-0.10
4.09
4.26
4.05
1181
7/2/20093:41pm
JFBIJefferson Bancsha
5.55
0.00
0.00
0.00
0.00
0
7/1/20093:56pm
KGKING PHARMACEUTIC
9.54
-0.28
9.59
9.82
9.48
4890159
7/2/20094:19pm
KIRKKirkland's
0.00
11.21
0.00
0.00
0.00
0
07/1/2009
LODG.PKSHOLODGE INC
0.16
0.00
0.00
0.00
0.00
0
6/29/200910:24am
LPNTLifePoint Hospita
25.43
-0.95
26.20
26.38
25.34
576364
7/2/20094:00pm
LPXLOUISIANA PACIFIC
3.74
0.16
3.55
3.98
3.50
2432986
7/2/20094:22pm
MAAMID AMER APT COMM
35.29
-2.00
36.58
36.75
35.29
422316
7/2/20094:25pm
MILL.OBMILLER PETROLEUM
0.30
0.00
0.00
0.00
0.00
0
7/1/20093:06pm
MLIMUELLER IND INC
20.60
-0.76
20.88
20.88
20.23
162121
7/2/20094:18pm
MLRMILLER IND NEW
8.10
-0.68
8.74
8.74
7.81
24421
7/2/20094:23pm
MNBT.OBMOUNTAIN NATL BSH
15.00
0.00
0.00
0.00
0.00
0
6/29/20099:37am
MYRA.OBMYRA.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
NCOCNational Coal Cor
1.19
0.00
0.00
0.00
0.00
0
6/30/20094:00pm
NHCNATL HEALTHCARE C
37.00
-1.29
37.80
37.80
36.71
21703
7/2/20094:18pm
NHINATL HEALTH INVES
26.05
-1.36
27.01
27.01
26.05
79449
7/2/20094:21pm
NHRNORTH ASIA INVEST
9.50
0.00
0.00
0.00
0.00
0
7/1/200911:35am
NNBRNN
0.00
1.65
-0.01
1.64
1.74
1
493467/2/2009
NXTI.OBNEXT INC
0.01
0.00
0.00
0.00
0.00
0
7/1/200911:43am
OKME.OBOAK RIDGE MICRO E
0.05
0.00
0.04
0.05
0.04
18505
7/2/200912:52pm
PNCLPinnacle Airlines
2.80
0.00
2.80
2.82
2.75
10630
7/2/20093:59pm
PNFPPinnacle Financia
13.22
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
PSYSPsychiatric Solut
23.37
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
PVCT.OBPROVECTUS PHARMA
1.04
-0.04
1.08
1.08
1.03
21293
7/2/20093:54pm
RGCREGAL ENTERTAINME
13.10
-0.15
13.14
13.14
12.95
433218
7/2/20094:18pm
RIPERNOD-RICARD SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
RTRUBY TUESDAY INC
6.75
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
SCYT.OBSECURITY BANCP (T
28.00
0.00
0.00
0.00
0.00
0
6/30/20093:17pm
SMBISMBI
0.00
0.00
0.00
0.00
0.00
0
N/A3:31pm
TEVATeva Pharmaceutic
49.34
0.00
0.00
0.00
0.00
2400
6/30/20094:00pm
TGCTENGASCO INC
0.52
-0.04
0.55
0.56
0.52
74064
7/2/20094:00pm
TNBTHOMAS BETTS CP
28.28
-1.15
28.83
29.12
28.13
508284
7/2/20094:19pm
TNCCTennessee Commerc
5.25
0.00
5.26
5.26
5.25
1100
7/2/20093:59pm
TSCOTractor Supply Co
42.26
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
UNMUNUM GROUP
16.00
0.00
0.00
0.00
0.00
0
7/1/20094:00pm
UNTN.OBUNITED TENN BANKS
12.00
0.00
0.00
0.00
0.00
0
6/4/20099:39am
WMGIWright Medical Gr
16.11
-0.56
16.40
16.49
15.91
375900
7/2/20094:00pm
XPRSAXPRSA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
Login or Register to customize
Loading...