StockTN Tracker

SymbolNameLastChangeOpeningHighLowVolumeDateTime
^IXICNASDAQ COMPOSITE
1,649.51
4.39
1,590.77
1,690.77
1,542.45
0
10/10/20085:16pm
AGWT.OBAGWT.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
AHOM.OBAMERICAN HOMEPATI
0.25
-0.04
0.25
0.28
0.25
3064
10/10/20081:56pm
AMSGAMSURG CORP COM
21.38
-0.95
21.99
22.57
20.90
225768
10/10/20083:00pm
ASGRAMERICA SERVICE G
8.73
0.26
8.32
8.73
7.46
40135
10/10/20083:59pm
ASTEASTEC INDS INC
18.17
-2.77
20.25
21.35
17.00
587196
10/10/20083:01pm
AVCAADVOCAT INC
4.00
0.06
3.85
4.05
3.58
18363
10/10/20083:54pm
AZOAUTOZONE INC
99.70
0.91
95.34
103.79
93.55
1495618
10/10/20084:04pm
BKIBUCKEYE TECH INC
5.24
-0.28
5.58
6.00
5.08
275209
10/10/20083:01pm
BMTIBIOMIMETIC THERAP
6.81
-0.11
6.74
9.44
6.00
184182
10/10/20084:00pm
CBLC B L & ASSOC PRP
11.50
1.39
9.31
11.80
9.31
2953583
10/10/20084:06pm
CBRLCBRL GROUP INC
22.13
0.97
20.75
22.16
19.45
1364668
10/10/20084:00pm
CHTTCHATTEM INC
63.05
-1.97
62.96
64.68
60.53
645423
10/10/20084:00pm
CHUXO'CHARLEYS INC
5.44
-0.46
5.71
5.79
3.81
571201
10/10/20084:00pm
CLCCLARCOR INC
33.30
2.26
29.91
35.16
28.19
1024734
10/10/20084:04pm
CNLACOMMUNITY NATIONA
6.50
0.00
0.00
0.00
0.00
0
10/9/200811:14am
CPBB.OBCPBB.OB
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
CSBQ.OBCORNERSTONE BANCS
5.85
0.25
5.60
5.85
5.25
17639
10/10/200810:35am
CVTICOVENANT TRANSPOR
2.01
0.00
2.01
2.13
2.00
28027
10/10/20083:59pm
CXWCORR CP OF AM (NE
18.58
-0.42
18.41
19.54
17.49
2484516
10/10/20084:01pm
CYHCOMMUNITY HEALTH
15.37
-3.60
18.50
19.13
15.16
2665610
10/10/20083:01pm
DGVINCI SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
DKDELEK US HOLDINGS
4.73
-0.77
5.01
5.49
4.59
494743
10/10/20083:00pm
DPRI.OBDIVERSIFIED PRODU
0.02
0.00
0.00
0.00
0.00
0
9/30/200810:58am
DVTS.OBDIVERSIFIED THERM
0.06
0.00
0.06
0.06
0.06
200
10/10/20089:30am
DXYNTHE DIXIE GROUP
5.00
-1.13
5.70
5.70
3.35
56489
10/10/20082:46pm
EDREDUCATION RLTY TR
6.24
-0.37
6.35
6.63
6.00
311343
10/10/20083:00pm
EEGI.PKELINE ENTERTAINME
0.00
0.00
0.00
0.00
0.00
0
9/25/200810:19am
EMNEASTMAN CHEM CO
39.34
-2.91
40.88
42.94
38.31
1332572
10/10/20083:01pm
FACFIRST ACCEPTANCE
3.06
0.20
2.85
3.08
2.75
142510
10/10/20084:04pm
FDXFEDEX CORP
68.36
1.56
64.09
70.50
61.68
7481835
10/10/20084:04pm
FHNFIRST HORIZON NTL
8.11
0.54
7.40
8.26
6.89
10306706
10/10/20084:09pm
FOFH.PKFOFH.PK
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
FREDFRED'S INC
10.93
0.80
9.90
11.11
9.47
962689
10/10/20084:00pm
FSGIFIRST SECURITY GR
6.60
-0.11
6.62
6.63
6.60
2407
10/10/20083:59pm
FWRDFOWARD AIR CORP
22.84
1.88
20.30
23.16
18.31
695570
10/10/20084:00pm
GETGAYLORD ENT CO NE
17.59
-0.30
16.91
18.07
16.34
756139
10/10/20083:01pm
GFSIGOLDLEAF FINANCL
1.00
-0.17
1.37
1.37
0.96
11773
10/10/20083:00pm
GRNBGREEN BANKSHARES
16.25
0.10
15.69
16.70
15.68
58232
10/10/20083:01pm
GTXIGTX
0.00
14.99
-0.44
15.06
15.66
14
25469010/10/20
HRHEALTHCARE RLTY T
27.60
4.03
22.53
27.60
22.13
2598189
10/10/20084:12pm
HSHEALTHSPRING INC.
16.90
1.01
15.33
17.10
14.79
727411
10/10/20084:06pm
HSTMHEALTHSTREAM INC
2.16
0.01
2.09
2.16
2.07
15605
10/10/20082:21pm
HWAYHEALTHWAYS INC
10.46
1.20
9.10
10.83
8.52
939722
10/10/20084:00pm
IPINTL PAPER
19.32
-0.28
18.95
20.25
17.61
11601866
10/10/20084:01pm
JAXJ. ALEXANDERS CP
3.96
-0.54
4.68
4.68
3.96
2552
10/10/20083:57pm
JFBIJEFFERSON BANCSHS
8.00
-0.73
8.99
8.19
7.86
10713
10/10/20083:34pm
KGKING PHARMACEUTIC
7.34
-0.66
7.51
8.02
6.98
3663098
10/10/20083:01pm
KIRKKIRKLAND'S INC
1.71
-0.06
1.70
1.70
1.58
50142
10/10/20082:53pm
LODG.PKSHOLODGE INC
1.25
-0.25
1.25
1.25
1.25
1000
10/10/200812:55pm
LPNTLIFEPOINT HOSP IN
23.44
-0.89
23.92
24.96
21.78
2419158
10/10/20084:00pm
LPXLOUISIANA PACIFIC
4.34
-0.75
4.71
5.01
4.20
3548387
10/10/20083:01pm
MAAMID AMER APT COMM
38.71
1.69
35.02
42.78
34.54
832070
10/10/20083:01pm
MILL.OBMILL.OB
0.00
0.00
0.00
0.00
0.00
0
N/A11:25am
MLIMUELLER IND INC
18.46
0.21
17.28
19.50
16.28
394750
10/10/20084:03pm
MLRMILLER IND NEW
4.62
-1.18
5.66
5.78
4.25
99376
10/10/20083:00pm
MNBT.OBMOUNTAIN NATL BSH
18.50
0.00
0.00
0.00
0.00
0
9/30/200811:07am
MYRA.OBMYRIAD ENTERTMT R
0.13
-0.02
0.13
0.15
0.10
37015
10/10/20083:25pm
NCOCNATIONAL COAL COR
3.91
0.69
3.11
3.92
2.95
602533
10/10/20084:00pm
NHCNational Healthca
44.45
5.45
37.53
44.45
36.15
37234
10/10/20083:59pm
NHINATL HEALTH INVES
27.54
1.15
25.07
27.54
24.06
283236
10/10/20084:06pm
NHRNORTH ASIA INVEST
8.00
0.05
7.90
8.00
7.60
370900
10/10/20083:37pm
NNBRNN INC
9.73
-0.74
10.34
10.34
8.19
284975
10/10/20084:00pm
NXTI.OBNEXT INC
0.05
0.01
0.04
0.05
0.04
53400
10/10/20081:11pm
OKME.OBOAK RIDGE MICRO E
0.05
0.00
0.00
0.00
0.00
0
10/7/20083:29pm
PNCLPINNACLE AIRLINES
2.37
-0.27
2.60
2.80
2.09
170561
10/10/20084:00pm
PNFPPINNACLE FIN PTNR
22.69
-0.37
22.80
25.78
22.12
137347
10/10/20082:59pm
PSYSPSYCHIATRIC SOLUT
30.76
-0.54
30.70
31.69
28.92
2111919
10/10/20084:00pm
PVCT.OBPROVECTUS PHARMA
1.06
-0.10
1.20
1.20
1.06
88666
10/10/20082:54pm
RGCREGAL ENTERTAINME
12.33
-0.65
12.68
13.52
12.08
2273322
10/10/20083:00pm
RIPERNOD-RICARD SA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
RTRUBY TUESDAY INC
2.97
-0.43
3.10
3.12
2.00
2742710
10/10/20084:08pm
SCYT.OBSECURITY BANCP (T
36.00
-0.65
37.00
37.00
36.00
600
10/10/200812:56pm
SMBISMBI
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
TEVATEVA PHARM INDS A
38.49
-1.69
38.16
39.89
35.89
16629399
10/10/20084:00pm
TGCTENGASCO INC
0.60
-0.05
0.61
0.70
0.55
468677
10/10/20083:01pm
TNBTHOMAS BETTS CP
24.79
0.39
23.24
25.82
21.87
1926498
10/10/20084:11pm
TNCCTENNESSEE COMMER
10.50
-0.25
10.01
10.75
9.70
6933
10/10/20084:00pm
TSCOTESCO PLC
38.19
1.81
34.96
38.88
33.00
1317462
10/10/20084:00pm
UNMUNUM GROUP
15.55
0.78
14.41
17.95
12.43
5841639
10/10/20083:01pm
UNTN.OBUNITED TENN BANKS
15.00
0.00
0.00
0.00
0.00
0
9/26/200812:47pm
WMGIWRIGHT MEDICAL GR
25.43
0.07
25.00
25.79
23.38
869796
10/10/20084:00pm
XPRSAXPRSA
0.00
0.00
0.00
0.00
0.00
0
N/AN/A
Login or Register to customize
Most read stories

BTN Marketplace

Loading...