Breaking Tampa Bay, Florida and national news and weather from Tampa Bay Online and The Tampa Tribune |
  • Home - Stock Movers
Local List  
Select stock category from this list: Data Through Time
10-25-2014 11:43:25 PM ET
 Local Stocks
TickerNamePrice $Price
Change $
AEGAegon NV7.920.08531
AAIAirTran Holdings, Inc.---
ALCOAlico Inc35.52-0.1415
ABAllianceBernstein Holding L.P.26.070.58149
AAUKAnglo American PLC---
BUDAnheuser-Busch Inbev SA108.751.00619
TAT&T Inc36.660.422,467
ANAutoNation Inc52.560.45689
AVTRAvatar Holdings Inc.---
BEAVB/E Aerospace Inc75.441.691,879
BACBank of America Corporation16.720.1241,951
BBTBB&T Corp36.660.422,467
BBXBBX Capital Corp17.310.0320
BZBoise Inc---
BROBrown & Brown Inc31.480.22682
CRDCCardica Inc1-0.0554
CCLCarnival Corp38.520.694,473
POSCatalina Marketing Corporation---
CSFLCenterstate Banks Inc10.920.0592
CEDCCentral European Distribution Corp---
CENCeridian Corporation00.000
CHSChico's FAS Inc15.2-0.331,335
CSCOCisco Systems Inc23.780.2119,947
CCitigroup Inc35.52-0.1415
CTXSCitrix Systems Inc63.591.755,968
CLEClaire's Stores---
CCECoca-Cola Enterprises Inc42.380.182,819
CNBColonial BancGroup Inc---
CCRNCross Country Healthcare Inc9.12-0.0972
CSXCSX Corp35.30.485,082
CVSCVS Health Corp84.290.692,709
DRIDarden Restaurants Inc51.050.751,782
DDSDillards Inc107.18-0.87237
DYDycom Industries Inc28.840.55119
RDENElizabeth Arden Inc15.76-1.27428
XOMExxon Mobil Corporation94.490.389,740
FDFederated Department Stores30.580.06255
FISFidelity National Information Services Inc55.770.53906
FITBFifth Third Bancorp19.120.144,441
FLAFlorida East Coast Industries---
BENFranklin Resources Inc53.410.521,811
FDPFresh Del Monte Produce Inc30.580.06255
GEGeneral Electric Co25.640.2020,564
GORXGeoPharma, Inc.---
GISXGlobal Imaging Systems---
HRSHarris Corporation67.330.56319
HMAHealth Management Associates, Inc.---
HDHome Depot Inc94.990.194,825
HONHoneywell International Inc94.71.122,664
INTCIntel Corp33.180.4927,815
IBIInterline Brands Inc---
IBMInternational Business Machines Corp162.08-0.106,652
ICOInternational Coal Group, Inc.---
ISCAInternational Speedway Corp30.130.1592
JBLJabil Circuit Inc19.430.121,524
JCPJC Penney Co Inc7.59-0.149,240
JPMJPMorgan Chase & Co58.740.6813,758
KFRCKforce Inc20.34-0.33203
LSTRLandstar System Inc73.40.80362
LENLennar Corp43.760.452,615
LNCRLincare Holdings Inc.---
LPSNLivePerson Inc13.690.10152
LOWLowe's Companies Inc55.330.374,586
HZOMarineMax Inc17.90.33162
MARMarriott International Inc69.290.862,364
MTZMasTec Inc26.860.06392
MEGMedia General Inc14.24-0.16268
MRNMedical Staffing Network Holdings, Inc.---
METMetLife Inc50.790.386,343
MSFTMicrosoft Corp46.131.1161,081
MPPMTS Medication Technologies, Inc.---
MMAMunicipal Mortgage & Equity, LLC---
FIZNational Beverage---
FPLNextEra Energy Inc18.020.06167
NICKNicholas Financial Inc11.83-0.0142
NTRSNorthern Trust Corp63.640.781,457
NUANNuance Communications Inc14.860.161,759
JSNNuveen Equity Premium Opportunity Fund12.80.0275
ODPOffice Depot Inc5.05-0.063,409
OKSONEOK Partners LP53.170.42392
ORCLOracle Corporation38.730.508,976
OSIOSI Restaurant Partners---
PGNParagon Offshore PLC4.99-0.021,337
PDXPediatrix Medical Group, Inc.---
PERYPerry Ellis International Inc20.31-0.2793
PFEPfizer Inc29.110.5128,425
QLTYQuality Distribution Inc11.99-0.22116
QQuintiles Transnational Holdings Inc57.560.57592
RASRait Financial Trust7.24-0.17846
RJFRaymond James Financial Inc53.20.33491
RYNRayonier Inc32.76-0.15420
RTNRaytheon Co98.12-0.761,636
RFRegions Financial Corp9.440.0316,112
RSGRepublic Services Inc39.240.051,259
RCLRoyal Caribbean Cruises Ltd38.730.508,976
RRyder System Inc31.480.22682
SHLDSears Holdings Corp38.973.022,999
SFNSFN Group, Inc.25.66-0.144
TSFGSouth Financial Group, Inc.---
LUVSouthwest Airlines Co33.870.629,844
SSprint Corp15.2-0.331,335
JOESt Joe Corp19.68-0.42429
SMRTStein Mart12.53-0.0245
SNHYSun Hydraulics Corp36.61-0.1247
STISunTrust Banks Inc37.410.322,648
SGCSuperior Uniform Group24.20.9211
SYKESykes Enterprises Inc20.550.01177
SMASymmetry Medical Inc9.92-0.14123
SVRSyniverse Holdings, Inc.---
SNVSynovus Financial Corp24.410.511,847
TGTTarget Corp61.57-0.463,984
TECDTech Data Corp57.610.83175
TOATechnical Olympic USA, Inc.---
TRCITechnology Research Corporation---
TETECO Energy Inc19.270.062,153
TUPTupperware Brands Corp64.10.56589
UTKUTEK Corporation---
VGRVector Group Ltd21.67-0.02337
VZVerizon Communications Inc48.770.5513,550
VODVodafone Group PLC32.260.835,545
WMTWal-Mart Stores Inc76.380.134,484
WAGWalgreen Co62.650.584,332
DISWalt Disney Co88.610.624,937
WLTWalter Energy Inc2.19-0.062,177
WSOWatsco Inc96.930.99229
WCIWCI Communities, Inc.---
WBWeibo Corp18.27-0.16574
WCGWellCare Health Plans Inc63.140.21265
INTWorld Fuel Services Corp39.60.21165
XPOXPO Logistics Inc38.460.28438
All quotes are delayed 20 minutes and are provided by
This is the ticker symbol for the holding. Click on it to see the Morningstar Quicktake report on this security.
This is the name of the stock, abbreviated to fit in this space.
Price $
This is the most current price available to
Price Change $
This is the current price minus the previous day's closing price.
Volume (000)
This is the number of shares that have been bought or sold today on the exchange.
Become a Morningstar Premium Member.?Enjoy our analyst picks and buy-sell opinions on 4,000 stocks, funds and ETFs. Learn more.

© Copyright 2014 Morningstar, Inc. All rights reserved. Morningstar, the Morningstar logo,, Morningstar Tools are either trademark or service marks of Morningstar, Inc.