StockTN Tracker

SymbolNameLastChangeOpeningHighLowVolumeDateTime
^IXICNASDAQ Composite
2,141.12
0.00
0.00
0.00
0.00
0
2/5/20105:30pm
AGWT.OBAGWT.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
AHOM.OBAMERICAN HOMEPATI
0.16
0.00
0.00
0.00
0.00
0
2/4/201010:59am
AMSGAmsurg Corp.
20.73
0.11
20.67
20.83
20.27
99820
2/5/20104:00pm
ASGRAmerica Service G
14.91
0.00
0.00
0.00
0.00
0
2/5/20104:00pm
ASTEAstec Industries
0.00
23.25
0.00
0.00
0.00
0
02/5/2010
AVCAAdvocat
0.00
7.17
0.00
0.00
0.00
0
02/8/2010
AZOAUTOZONE INC
156.94
0.00
0.00
0.00
0.00
0
2/8/20104:01pm
BKIBUCKEYE TECH INC
11.42
0.03
11.39
11.49
10.62
343331
2/5/20104:01pm
BMTIBioMimetic Therap
11.54
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
CBLC B L & ASSOC PRP
10.14
0.36
9.85
10.25
9.52
2904195
2/5/20104:02pm
CBRLCracker Barrel Ol
36.53
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
CHTTChattem
0.00
93.42
-0.01
93.43
93.60
93
6726222/5/2010
CHUXO'Charley's Inc.
7.28
-0.12
7.47
7.70
7.17
340377
2/5/20104:00pm
CLCCLARCOR INC
31.17
0.00
0.00
0.00
0.00
0
2/5/20104:01pm
CNLACommunity Nationa
4.02
0.00
0.00
0.00
0.00
0
11/14/20083:58pm
CPBB.OBCPBB.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
CSBQ.OBCORNERSTONE BANCS
2.30
0.00
0.00
0.00
0.00
0
2/2/20102:00pm
CVTICovenant Transpor
3.17
0.00
0.00
0.00
0.00
0
2/8/20103:58pm
CXWCORR CP OF AM (NE
17.95
0.00
0.00
0.00
0.00
0
2/5/20104:00pm
CYHCOMMUNITY HEALTH
31.79
-0.69
32.46
32.53
31.00
2577920
2/5/20104:01pm
DGDOLLAR GENERAL CO
22.39
0.00
0.00
0.00
0.00
0
2/8/20104:01pm
DKDELEK US HOLDINGS
6.79
0.00
0.00
0.00
0.00
0
2/8/20104:02pm
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/A2:31pm
DXYNThe Dixie Group
0.00
2.40
0.00
0.00
0.00
0
02/5/2010
EDREDUCATION RLTY TR
5.24
0.00
0.00
0.00
0.00
0
2/8/20104:03pm
EEGI.PKELINE ENTERTAINME
0.01
0.00
0.00
0.00
0.00
0
2/5/201012:28pm
EMNEASTMAN CHEM CO
57.64
0.16
57.63
58.08
55.87
1560821
2/5/20104:02pm
FACFIRST ACCEPTANCE
1.85
0.00
0.00
0.00
0.00
0
2/5/20104:02pm
FDXFEDEX CORP
76.69
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
FHNFIRST HORIZON NTL
12.62
0.00
0.00
0.00
0.00
0
2/5/20104:03pm
FOFH.PKFOFH.PK
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
FREDFred's
0.00
9.27
0.00
0.00
0.00
0
02/5/2010
FSGIFirst Security Gr
2.27
-0.08
2.26
2.35
2.24
9525
2/5/20103:59pm
FWRDForward Air Corpo
22.47
0.00
0.00
0.00
0.00
0
2/5/20104:00pm
GETGAYLORD ENT CO NE
19.39
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
GFSIGoldleaf Financia
0.98
0.00
0.00
0.00
0.00
0
9/22/20092:58pm
GRNBGreen Bankshares
0.00
6.07
-0.20
6.20
6.50
5
306312/5/2010
GTXIGTx
0.00
4.05
-0.13
4.15
4.18
4
4432402/5/2010
HRHEALTHCARE RLTY T
20.87
0.19
20.71
20.90
20.25
637242
2/5/20104:04pm
HSHEALTHSPRING INC.
17.14
0.00
0.00
0.00
0.00
0
2/5/20104:01pm
HSTMHealthStream
0.00
3.67
0.00
0.00
0.00
0
02/5/2010
HWAYHealthways
0.00
15.93
-0.22
16.05
16.13
15
3723292/5/2010
IPINTL PAPER
22.67
0.52
22.15
22.73
21.66
11822449
2/5/20104:02pm
JAXJ. Alexander's Co
3.41
-0.12
3.50
3.54
3.31
3070
2/5/20103:51pm
JFBIJefferson Bancsha
5.00
0.00
0.00
0.00
0.00
0
2/4/20103:12pm
KGKING PHARMACEUTIC
11.35
-0.22
11.51
11.54
11.08
6114060
2/5/20104:01pm
KIRKKirkland's
0.00
14.46
0.00
0.00
0.00
0
02/5/2010
LODG.PKSHOLODGE INC
0.06
0.00
0.00
0.00
0.00
0
12/31/200910:12am
LPNTLifePoint Hospita
29.30
-0.40
29.63
29.66
28.48
508267
2/5/20104:00pm
LPXLOUISIANA PACIFIC
7.11
0.11
7.00
7.13
6.80
1990753
2/5/20104:03pm
MAAMID AMER APT COMM
46.76
0.01
47.27
47.27
45.30
534618
2/5/20104:05pm
MILL.OBMILLER PETROLEUM
2.56
0.00
0.00
0.00
0.00
0
2/8/20103:12pm
MLIMUELLER IND INC
22.68
-0.31
22.98
23.06
22.24
252717
2/5/20104:03pm
MLRMILLER IND NEW
11.01
0.00
0.00
0.00
0.00
0
2/5/20104:03pm
MNBT.OBMOUNTAIN NATL BSH
6.25
-1.50
6.55
6.55
6.25
1750
2/5/20102:00pm
MYRA.OBMYRA.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
NCOCNational Coal Cor
0.79
0.00
0.00
0.00
0.00
0
2/8/20103:59pm
NHCNATL HEALTHCARE C
34.89
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
NHINATL HEALTH INVES
32.17
0.14
32.20
32.31
31.65
120507
2/5/20104:02pm
NHRNORTH ASIA INVEST
9.95
0.00
0.00
0.00
0.00
0
2/4/20104:00pm
NNBRNN
0.00
3.25
-0.22
3.31
3.46
3
242892/5/2010
NXTI.OBNEXT INC
0.05
0.00
0.04
0.05
0.03
32310
2/5/20103:55pm
OKME.OBOAK RIDGE MICRO E
0.04
0.00
0.00
0.00
0.00
0
2/2/201010:07am
PNCLPinnacle Airlines
7.93
0.00
0.00
0.00
0.00
0
2/8/20103:58pm
PNFPPinnacle Financia
13.67
0.19
13.51
14.20
13.09
342155
2/5/20104:00pm
PSYSPsychiatric Solut
22.20
-0.40
22.33
22.59
21.74
731803
2/5/20104:00pm
PVCT.OBPROVECTUS PHARMA
0.91
0.00
0.00
0.00
0.00
0
2/8/20103:53pm
RGCREGAL ENTERTAINME
14.70
0.00
0.00
0.00
0.00
0
2/5/20104:02pm
RIPERNOD-RICARD SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
RTRUBY TUESDAY INC
7.17
0.00
0.00
0.00
0.00
0
2/8/20104:01pm
SCYT.OBSECURITY BANCP (T
29.00
0.00
0.00
0.00
0.00
0
1/15/201012:45pm
SMBISMBI
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
TEVATeva Pharmaceutic
56.76
0.00
0.00
0.00
0.00
0
2/5/20104:00pm
TGCTENGASCO INC
0.43
0.00
0.00
0.00
0.00
0
2/8/20104:00pm
TNBTHOMAS BETTS CP
33.73
0.00
0.00
0.00
0.00
0
2/8/20104:03pm
TNCCTennessee Commerc
6.83
-0.01
7.03
7.06
6.80
3041
2/5/20103:49pm
TSCOTractor Supply Co
50.60
0.00
0.00
0.00
0.00
0
2/5/20104:00pm
UNMUNUM GROUP
19.22
0.32
18.90
19.23
18.56
4816952
2/5/20104:04pm
UNTN.OBUNITED TENN BANKS
13.00
0.00
0.00
0.00
0.00
0
1/19/201011:10am
WMGIWright Medical Gr
17.36
-0.08
17.35
17.53
17.08
202998
2/5/20104:00pm
XPRSAXPRSA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
Login or Register to customize
Loading...