Market Snapshot
  • U.S.
  • Europe
  • Asia
Ticker Volume Price Price Delta
NASDAQ 5,008.10 44.57 0.90%
DJIA 18,288.63 155.93 0.86%
S&P 500 2,117.39 12.89 0.61%
Ticker Volume Price Price Delta
FTSE 100 6,927.13 -13.51 -0.19%
STOXX 50 3,580.56 -10.53 -0.29%
DAX 11,403.27 -7.09 -0.06%
Ticker Volume Price Price Delta
NIKKEI 18,815.16 -11.72 -0.06%
TOPIX 1,526.83 1.86 0.12%
HANG SENG 24,702.78 -184.66 -0.74%

BLOOMBERG DALLAS 200 IDX MEMBERS

COMPANY PRICE CHANGE % CHANGE VOLUME TIME
AH BELO CORP-A 8.940 0.250 2.877 61,283 03/02
ALLIANCE DATA 282.290 3.780 1.357 632,145 03/02
ALON USA ENERGY 13.650 -0.290 -2.080 1,003,932 03/02
AMER LOCKER GRP 0.035 0.007 25.000 38,515 03/02
AMER REALTY INV 5.140 -0.060 -1.156 206 03/02
AMERICAN CARESOU 3.060 -0.010 -0.326 300 03/02
APPROACH RESOURC 7.620 -0.110 -1.423 1,094,376 03/02
ASCENDANT SOLUT 0.295 0.000 0.000 2,500 03/02
ASHFORD HOSPITAL 10.370 -0.280 -2.629 1,478,787 03/02
AT&T INC 34.640 0.080 0.231 21,637,623 03/02
ATMOS ENERGY 52.120 -0.920 -1.735 848,138 03/02
ATRION CORP 328.790 3.790 1.166 20,578 03/02
AZZ INC 45.620 0.200 0.440 134,297 03/02
BRINKER INTL 59.960 0.500 0.841 826,124 03/02
BUILDERS FIRSTSO 6.160 0.130 2.156 295,714 03/02
CALLOWAY'S NURSE 2.000 -0.050 -2.439 4,057 03/02
CAMBIUM LEARNING 2.750 0.080 2.996 55,957 03/02
CANO PETROLEUM I N.A. N.A. N.A. 0
CAP SENIOR LIVIN 25.480 0.480 1.920 391,259 03/02
CAP SOUTHWEST 49.180 0.480 0.986 43,573 03/02
CAPSTEAD MORTGAG 11.980 0.010 0.084 632,684 03/02
CAREVIEW COMMUNI 0.518 -0.002 -0.423 16,396 03/02
CASH AMER INTL 21.490 -0.090 -0.417 374,194 03/02
CELANESE CORP-A 58.250 1.140 1.996 771,898 03/02
CIM COMMERCIAL T 16.570 0.030 0.181 170 03/02
CINEMARK HOLDING 41.120 0.400 0.982 464,802 03/02
COMERICA INC 46.140 0.360 0.786 1,039,883 03/02
COMMERCIAL METAL 14.980 -0.070 -0.465 926,025 03/02
COMPX INTL INC 11.000 -0.290 -2.569 9,671 03/02
COMSTOCK RES INC 5.140 -0.060 -1.154 2,116,126 03/02
CRESTWOOD MIDSTR N.A. N.A. N.A. 0
CUBIC ENERGY INC 0.038 -0.001 -1.435 5,500 03/02
DARLING INGREDIE 17.500 0.080 0.459 1,824,753 03/02
DAWSON GEOPHYSIC 5.160 -0.080 -1.527 120,669 03/02
DEAN FOODS CO 16.380 0.260 1.613 1,276,681 03/02
DENBURY RESOURCE 8.300 -0.100 -1.190 10,812,471 03/02
DGSE COS INC 1.380 -0.020 -1.429 3,554 03/02
DIODES INC 28.870 0.380 1.334 248,891 03/02
DORCHESTER MINER 24.440 0.190 0.784 26,908 03/02
DR HORTON INC 27.140 -0.170 -0.622 3,120,515 03/02
DR PEPPER SNAPPL 79.200 0.410 0.520 1,039,081 03/02
EAGLE MATERIALS 80.400 1.900 2.420 682,069 03/02
ENCORE WIRE 37.020 -0.270 -0.724 140,279 03/02
ENERGY TRANSF PA 58.500 -0.980 -1.648 976,800 03/02
ENERGY TRANSFER 63.500 -0.370 -0.579 1,082,820 03/02
ENLINK MIDSTREAM 26.810 -0.050 -0.186 719,664 03/02
ENNIS INC 13.970 0.020 0.143 42,926 03/02
EXCO RESOURCES I 2.040 -0.060 -2.857 1,974,261 03/02
EXXON MOBIL CORP 88.040 -0.500 -0.565 13,793,671 03/02
FELCOR LODGING 11.000 0.230 2.136 754,937 03/02
FIRST CASH FINL 47.730 -0.410 -0.852 229,077 03/02
FLOWSERVE CORP 62.100 -0.030 -0.048 1,195,964 03/02
FLUOR CORP 58.480 0.480 0.828 1,160,439 03/02
FOSSIL GROUP INC 86.620 0.610 0.709 1,035,366 03/02
FURMANITE CORP 6.910 -0.040 -0.576 80,519 03/02
GAINSCO INC 10.400 0.000 0.000 0 02/27
GAMESTOP CORP-A 38.670 1.700 4.598 2,397,519 03/02
GOLD STAR NORTH 1.030 0.000 0.000 0 02/12
GREATBATCH INC 54.450 1.310 2.465 182,509 03/02
GREENHUNTER RESO 0.720 0.050 7.463 26,020 03/02
HALLMARK FINL 11.210 -0.070 -0.621 10,373 03/02
HALO COS INC 0.016 0.000 0.000 0 02/12
HILLTOP HOLDINGS 19.020 0.420 2.258 380,220 03/02
HKN INC 54.990 0.000 0.000 0 02/03
HOLLY ENERGY PAR 32.090 -1.160 -3.489 177,449 03/02
HOLLYFRONTIER CO 41.140 -2.850 -6.479 6,046,181 03/02
HOWARD HUGHE 150.140 0.350 0.234 305,466 03/02
IMMEDIATEK INC 0.350 0.000 0.000 0 02/27
INTERPHASE CORP 2.190 -0.016 -0.739 1,676 03/02
INTRUSION INC 2.130 -0.020 -0.930 100 03/02
J.C. PENNEY CO 7.850 -0.650 -7.647 30,852,264 03/02
KIMBERLY-CLARK 110.410 0.750 0.684 1,272,822 03/02
KRONOS WORLDWIDE 12.240 -0.020 -0.163 443,065 03/02
LEGACYTEXAS FINA 23.160 0.160 0.696 129,261 03/02
LENNOX INTL INC 107.200 2.940 2.820 768,254 03/02
MANNATECH INC 22.670 -0.340 -1.478 28,244 03/02
MATADOR RESOURCE 21.390 -0.270 -1.247 1,184,705 03/02
MICROPAC INDUST 9.250 0.000 0.000 0 02/27
MONEYGRAM INTERN 8.880 0.385 4.532 415,679 03/02
NATIONSTAR MORTG 26.470 -0.180 -0.675 1,541,766 03/02
NATURAL HEALTH 13.470 0.420 3.218 28,383 03/02
NEW CONCEPT ENER 1.500 0.000 0.000 10,589 03/02
NEWMARKET TECHNO 0.000 0.000 0.000 0 02/27
NEXSTAR BROADC-A 54.800 0.270 0.495 306,307 03/02
NL INDUSTRIES 7.590 -0.270 -3.435 10,163 03/02
ODYSSEY PICTURES 0.003 0.000 0.000 0 02/27
OPTEX SYSTEMS HO 0.012 0.000 0.000 0 02/26
OXYSURE SYSTEMS 0.974 -0.026 -2.600 109,279 03/02
PFSWEB INC 10.930 -0.260 -2.324 24,392 03/02
PIER 1 IMPORTS 12.040 -0.020 -0.166 1,496,388 03/02
PIONEER NATURAL 154.750 2.230 1.462 1,138,872 03/02
PLASMATECH BIOPH 3.330 0.030 0.909 72,005 03/02
PMFG INC 4.630 0.020 0.434 3,834 03/02
PRIMORIS SERVICE 21.090 0.440 2.131 233,261 03/02
QUICKSILVER RES 0.051 -0.002 -2.975 714,133 03/02
RADIOSHACK CORP 0.300 -0.001 -0.200 1,808,956 03/02
RANGE RESOURCES 49.430 -0.110 -0.222 3,902,291 03/02
RAVE RESTAURANT 13.330 0.310 2.381 136,143 03/02
RBC LIFE SCIENCE 1.450 0.000 0.000 0 02/23
REALPAGE INC 19.940 -0.290 -1.434 382,635 03/02
RED MOUNTAIN RES 0.600 -0.100 -14.286 1,250 03/02
REDDY ICE HOLD N.A. N.A. N.A. 0
REGENCY ENERGY P 23.990 -0.400 -1.640 1,078,592 03/02
RENT-A-CENTER 27.230 -0.370 -1.341 749,674 03/02
RETRACTABLE TECH 4.120 -0.060 -1.435 37,115 03/02
SALLY BEAUTY HOL 33.920 0.400 1.193 801,408 03/02
SIX FLAGS ENTERT 46.720 1.430 3.157 1,276,178 03/02
SOLERA HOLDINGS 56.070 0.330 0.592 265,101 03/02
SOUTHWEST AIR 44.220 0.980 2.266 6,399,926 03/02
SPINDLETOP O&G 4.550 -0.060 -1.302 525 03/02
T-MOBILE US INC 32.960 -0.070 -0.212 2,802,965 03/02
TANDY BRANDS ACC 0.002 0.000 17.647 15,688 03/02
TANDY LEATHER FA 8.990 0.000 0.000 1,110 03/02
TC PIPELINES LP 63.330 -2.650 -4.016 107,620 03/02
TELETOUCH COMM 0.002 0.000 0.000 0 02/27
TENET HEALTHCARE 47.020 0.720 1.555 2,743,243 03/02
TEXAS CAPITAL BA 47.090 0.660 1.421 421,181 03/02
TEXAS INSTRUMENT 59.940 1.140 1.939 4,572,544 03/02
THOMAS GROUP INC 0.006 0.000 0.000 0 01/22
TORCHMARK CORP 53.990 0.740 1.390 673,559 03/02
TRANSCOASTAL COR 0.160 -0.140 -46.667 7,215 03/02
TRANSCONTL REALT 11.680 -0.030 -0.256 1,209 03/02
TRINITY INDUSTRI 34.220 0.600 1.785 2,823,692 03/02
TUESDAY MORNING 19.160 0.180 0.948 247,583 03/02
TYLER TECHNOLOG 120.750 1.380 1.156 186,257 03/02
ULURU INC 0.755 -0.075 -9.024 14,262 03/02
UNIFIED SIGNAL I 0.110 -0.030 -21.147 53,075 03/02
UNIVERSAL POWER 2.100 0.000 0.000 3,246 03/02
URANIUM RES INC 1.840 0.027 1.478 41,942 03/02
US CONCRETE INC 30.800 0.300 0.984 87,277 03/02
US LIME & MINERA 64.850 -2.650 -3.926 13,152 03/02
VALHI INC 6.390 0.130 2.077 17,662 03/02
VIEWCAST.COM INC 0.002 0.000 0.000 0 02/27
WESTWOOD HOLDING 63.190 0.710 1.136 12,972 03/02
WILHELMINA INTER 5.650 -0.050 -0.877 1,411 03/02
WOUND MANAGEMENT 0.060 0.000 0.781 40,100 03/02
ZION OIL & GAS 1.940 -0.020 -1.020 58,386 03/02
ZIX CORP 4.010 0.010 0.250 192,444 03/02

Unless indicated otherwise: intraday data is at least 15 minutes delayed; mutual fund NAVs are updated at the close of every market day; all prices are in the local currency; Time is ET.

Sponsored Links
 
 

Index Profile

The Bloomberg Dallas 200 Index is a price-weighted index designed to measure the performance of the 200 largest publicly held companies with headquarters in the Dallas-Fort Worth Area as compiled by the Dallas Morning News. The index was developed with a base value of 100 as of December 31, 2001.
Advertisement
Advertisements
Sponsored Links