• Security Type:Index

Bloomberg Dallas 200 Index

+ Add to Watchlist

BDTX:IND

270.21 0.33 0.12%

As of 12:30:00 ET on 08/21/2014.

Advertisement

Bloomberg Dallas 200 Index (BDTX) Members

Total Members 141 Unchanged 15 Members Up 68 Members Down 58
Company Price Change % Change Volume Time (ET)
AH Belo Corp 11.12 0.00 0.00% 18,410 12:11:56
AT&T Inc 34.64 +0.11 +0.32% 7,406,097 12:17:55
AZZ Inc 46.37 +0.16 +0.35% 61,310 12:17:00
Access Pharmaceuticals Inc 0.30 -0.03 -9.39% 21,100 11:16:49
Alliance Data Systems Corp 268.13 +1.19 +0.44% 146,887 12:17:48
Alon USA Energy Inc 16.63 +0.25 +1.53% 418,592 12:18:18
American CareSource Holdings Inc 3.21 -0.13 -3.89% 800 10:45:14
American Locker Group Inc 1.30 0.00 0.00% 1,850 20:10:00
American Realty Investors Inc 5.87 -0.07 -1.18% 7,628 12:17:44
Approach Resources Inc 17.75 +0.25 +1.43% 285,486 12:18:16
Ascendant Solutions Inc 0.25 -0.01 -2.00% 177,864 10:45:41
Ashford Hospitality Trust Inc 11.37 -0.12 -1.04% 363,233 12:18:24
Atmos Energy Corp 50.32 -0.34 -0.66% 151,351 12:18:32
Atrion Corp 313.40 -4.60 -1.45% 487 20:10:00
Brinker International Inc 48.63 +0.18 +0.37% 412,877 12:17:44
Builders FirstSource Inc 6.77 -0.04 -0.59% 54,798 12:17:10
CIM Commercial Trust Corp 19.15 -0.16 -0.83% 5,954 11:38:09
Calloway's Nursery Inc 2.03 +0.03 +1.50% 100 20:10:00
Cambium Learning Group Inc 1.70 +0.01 +0.59% 5,865 12:15:26
Cano Petroleum Inc N.A. N.A. N.A.% 0 N.A
Capital Senior Living Corp 22.40 -0.31 -1.37% 174,681 12:17:00
Capital Southwest Corp 36.02 +0.12 +0.33% 12,584 12:15:56
Capstead Mortgage Corp 13.12 +0.06 +0.42% 421,182 12:18:18
CareView Communications Inc 0.60 -0.01 -1.64% 89,070 12:13:30
Cash America International Inc 45.41 -0.46 -1.00% 49,711 12:16:58
Celanese Corp 61.21 -0.14 -0.22% 177,127 12:18:06
Cinemark Holdings Inc 36.03 +0.11 +0.31% 74,153 12:17:22
Comerica Inc 50.25 +0.59 +1.19% 203,199 12:18:02
Commercial Metals Co 17.28 -0.13 -0.75% 263,680 12:17:47
Compx International Inc 10.60 -0.01 -0.09% 505 20:04:03
Comstock Resources Inc 23.89 -0.29 -1.20% 294,968 12:16:29
Crestwood Midstream Partners LP/Old N.A. N.A. N.A.% 0 N.A
Cubic Energy Inc 0.14 0.00 -0.07% 33,700 20:10:00
DGSE Cos Inc 1.46 +0.07 +5.04% 956 20:04:04
DR Horton Inc 21.92 +0.03 +0.14% 1,259,698 12:18:36
Darling Ingredients Inc 19.49 +0.03 +0.13% 217,376 12:18:14
DataJack Inc 0.19 -0.01 -5.00% 2,000 20:10:00
Dean Foods Co 16.16 -0.07 -0.43% 803,726 12:17:16
Denbury Resources Inc 16.91 +0.10 +0.57% 1,370,902 12:18:06
Diodes Inc 25.93 +0.11 +0.41% 113,943 12:16:19
Dorchester Minerals LP 33.82 -0.07 -0.21% 14,225 12:13:09
Dr Pepper Snapple Group Inc 61.48 +0.56 +0.92% 398,937 12:18:09
EXCO Resources Inc 4.43 -0.05 -1.00% 981,448 12:18:18
Eagle Materials Inc 99.06 +0.71 +0.72% 150,960 12:18:22
EnLink Midstream Partners LP 30.04 -0.09 -0.30% 73,348 12:17:34
Encore Wire Corp 42.09 -0.36 -0.85% 29,654 12:17:17
Energy Transfer Equity LP 57.68 +0.33 +0.58% 210,266 12:18:24
Energy Transfer Partners LP 56.89 -0.29 -0.51% 737,719 12:18:03
Ennis Inc 14.64 +0.04 +0.27% 9,327 12:15:06
Exxon Mobil Corp 99.93 +0.23 +0.23% 2,290,053 12:18:10
FelCor Lodging Trust Inc 10.40 -0.12 -1.14% 300,749 12:17:34
First Cash Financial Services Inc 57.85 -0.09 -0.16% 45,563 12:17:36
Flowserve Corp 76.30 +0.02 +0.03% 129,002 12:18:03
Fluor Corp 74.48 +0.19 +0.26% 299,798 12:17:44
Fossil Group Inc 100.39 +0.82 +0.82% 221,464 12:18:02
Furmanite Corp 9.29 +0.24 +2.60% 35,843 12:16:20
GAINSCO Inc 9.50 +0.50 +5.56% 500 20:10:00
GameStop Corp 40.55 -0.78 -1.89% 1,117,691 12:18:21
Greatbatch Inc 45.42 +0.07 +0.15% 49,263 12:17:17
GreenHunter Resources Inc 1.73 -0.02 -1.14% 102,560 12:12:16
HKN Inc 70.00 0.00 0.00% 155 20:10:00
Hallmark Financial Services Inc 9.28 +0.02 +0.22% 8,754 12:14:10
Halo Cos Inc 0.01 0.00 0.00% 290 20:10:00
Hilltop Holdings Inc 20.73 +0.23 +1.14% 70,484 12:17:01
Holly Energy Partners LP 35.50 +0.09 +0.25% 24,194 12:13:29
HollyFrontier Corp 50.30 -0.17 -0.34% 613,719 12:18:39
Howard Hughes Corp/The 158.66 -0.44 -0.28% 24,724 12:15:49
Immediatek Inc 1.60 0.00 0.00% 254 20:10:00
Interphase Corp 2.80 -0.02 -0.67% 6,364 12:11:17
Intrusion Inc 2.10 +0.11 +5.53% 1,600 11:10:56
JC Penney Co Inc 10.16 -0.17 -1.65% 13,265,167 12:17:39
Kimberly-Clark Corp 109.19 +0.62 +0.57% 404,540 12:16:32
Kronos Worldwide Inc 15.77 -0.05 -0.32% 43,983 12:17:04
Lennox International Inc 84.77 -0.29 -0.34% 96,013 12:16:29
Mannatech Inc 12.35 -0.06 -0.47% 1,983 11:27:57
Matador Resources Co 25.64 -0.33 -1.27% 209,747 12:17:59
Micropac Industries Inc 8.80 +0.28 +3.29% 234 20:10:00
MoneyGram International Inc 14.65 -0.05 -0.34% 29,636 12:18:00
NL Industries Inc 8.79 +0.05 +0.57% 3,001 12:18:13
Nationstar Mortgage Holdings Inc 33.36 +1.25 +3.89% 184,923 12:18:26
Natural Health Trends Corp 10.85 +0.05 +0.46% 49,520 12:11:55
New Concept Energy Inc 2.11 -0.09 -4.09% 1,839 11:50:41
NewMarket Technology Inc 0.00 0.00 0.00% 1,000,000 20:10:00
Nexstar Broadcasting Group Inc 46.26 +0.69 +1.50% 102,995 12:17:24
Odyssey Pictures Corp 0.00 0.00 0.00% 50,150 20:10:00
OmniAmerican Bancorp Inc 25.05 +0.12 +0.48% 87,253 12:16:15
Optex Systems Holdings Inc 0.01 0.00 -0.99% 50,000 09:43:27
OxySure Systems Inc 0.73 0.00 0.00% 3,200 20:10:00
PFSweb Inc 8.85 +0.06 +0.68% 215 11:26:45
PMFG Inc 5.13 +0.01 +0.20% 8,890 12:17:17
Pier 1 Imports Inc 15.77 -0.38 -2.35% 419,546 12:17:58
Pioneer Natural Resources Co 203.37 -1.10 -0.54% 353,394 12:16:38
Pizza Inn Holdings Inc 7.94 -0.06 -0.75% 13,982 12:15:03
Primoris Services Corp 28.09 +0.07 +0.25% 70,544 12:18:25
Quicksilver Resources Inc 1.36 +0.04 +3.03% 1,035,490 12:18:15
RBC Life Sciences Inc 0.50 -0.25 -33.33% 9,500 20:10:00
RadioShack Corp 0.66 +0.04 +6.52% 1,613,517 12:18:35
Range Resources Corp 76.53 -0.42 -0.55% 370,809 12:18:20
RealPage Inc 15.95 +0.10 +0.63% 81,984 12:13:55
Red Mountain Resources Inc 5.25 -0.15 -2.78% 1,100 10:58:50
Reddy Ice Holdings Inc/Old N.A. N.A. N.A.% 0 N.A
Regency Energy Partners LP 31.24 -0.07 -0.23% 190,725 12:18:11
Rent-A-Center Inc/TX 25.75 -0.05 -0.17% 78,456 12:17:21
Retractable Technologies Inc 3.07 +0.03 +0.99% 2,500 11:23:23
SP Bancorp Inc 29.14 +0.13 +0.45% 4,520 11:22:19
SWS Group Inc 7.37 +0.08 +1.10% 65,164 12:05:32
Sally Beauty Holdings Inc 27.56 +0.74 +2.76% 937,311 12:17:32
Six Flags Entertainment Corp 37.81 -0.22 -0.58% 171,924 12:17:30
Solera Holdings Inc 65.69 +0.08 +0.12% 27,188 12:16:18
Southwest Airlines Co 31.43 -0.14 -0.44% 2,254,555 12:18:15
Spindletop Oil & Gas Co 5.93 0.00 0.00% 2,300 20:10:00
T-Mobile US Inc 29.33 -0.36 -1.20% 1,540,668 12:18:16
TC PipeLines LP 56.09 -0.18 -0.32% 54,262 12:16:11
TGC Industries Inc 4.03 +0.16 +4.13% 178,464 12:18:31
Tandy Brands Accessories Inc 0.01 0.00 0.00% 57,005 20:10:00
Tandy Leather Factory Inc 9.50 +0.15 +1.60% 16,233 11:45:03
Teletouch Communications Inc 0.00 0.00 0.00% 62,500 20:10:00
Tenet Healthcare Corp 59.84 -0.31 -0.52% 352,681 12:17:58
Texas Capital Bancshares Inc 53.76 +0.69 +1.30% 85,794 12:17:58
Texas Instruments Inc 47.96 +0.08 +0.16% 1,608,076 12:17:45
Thomas Group Inc 0.01 0.00 0.00% 1,000 20:10:00
Torchmark Corp 54.33 +0.30 +0.56% 116,845 12:18:17
TransCoastal Corp 0.30 +0.02 +7.18% 200 09:30:06
Transcontinental Realty Investors Inc 13.21 +0.26 +2.01% 7,800 11:58:31
Trinity Industries Inc 47.74 +0.48 +1.02% 1,226,630 12:18:18
Tuesday Morning Corp 17.68 -0.13 -0.73% 369,116 12:17:21
Tyler Technologies Inc 90.35 +0.01 +0.01% 100,517 12:14:39
ULURU Inc 1.34 +0.02 +1.52% 17,437 11:08:05
US Concrete Inc 25.20 -0.06 -0.24% 4,955 11:57:16
United States Lime & Minerals Inc 58.59 +0.01 +0.02% 663 11:50:36
Universal Power Group Inc 1.68 +0.03 +1.82% 480 20:10:00
Uranium Resources Inc 2.81 -0.05 -1.75% 38,229 12:14:16
Valhi Inc 7.35 +0.17 +2.37% 106,472 12:15:11
ViewCast.com Inc 0.00 0.00 +7.14% 11,000 20:10:00
ViewPoint Financial Group Inc 25.95 +0.30 +1.17% 22,335 12:15:48
Westwood Holdings Group Inc 59.29 +0.20 +0.34% 5,743 11:46:01
Wilhelmina International Inc 6.04 -0.36 -5.62% 8,928 20:10:00
Wound Management Technologies Inc 0.09 -0.01 -10.53% 43,600 11:27:16
XFormity Technologies Inc 0.00 0.00 0.00% 1,403,217 20:10:00
Zion Oil & Gas Inc 1.92 +0.02 +1.05% 7,253 11:48:29
Zix Corp 3.83 +0.02 +0.52% 92,057 12:18:21

Quotes delayed, except where indicated otherwise. All prices in local currency. Time is ET.

sec ||= nil