Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.4510.4510.451000.050.48 
PAACRPacific Spc Aq Right0.64000.51000.60009,6000.110022.45 
PAACUPacific Spc Acq Unit11.4711.3511.455000.110.97 
PAACWPacific Spc Acq Wrnt0.45000.40000.4300221,5000.040010.26 
PAASPan Amer Silver Corp17.7117.0017.111,315,200-0.462.62 
PACBPacific Biosciences3.9803.8003.830466,0000.0000.00 
PACWPacwest Bancorp48.4246.9148.04412,9000.771.63 
PAGGPS Global Agriculture25.5825.2325.581,2000.341.35 
PAHCPhibro Anl Htlh A Cmn34.7034.2534.55136,8000.100.29 
PANLPangaea Logistics So3.4403.1703.17035,200-0.0200.63 
PATIPatriot TR HD Cmn19.9019.1219.126,300-0.592.99 
PATKPatrick Inds Inc68.8067.3568.25118,100-0.250.36 
PAVMPavmed Inc3.9903.6303.7007,6000.1303.64 
PAVMWPavmed Inc WT4.4001.0002.3005,000-2.23049.23 
PAYXPaychex Inc58.2657.8058.051,288,3000.230.40 
PBBIPb Bancorp Inc10.4010.4010.40500-0.050.48 
PBCTPeople's United Finl17.0316.7416.942,186,3000.140.83 
PBCTPPeoples Utd Finl Inc27.9727.7127.7211,700-0.210.75 
PBHCPathfinder Bcp MD15.8115.2515.3018,2000.010.07 
PBIBPorter Bancorp Inc9.7709.7609.7601,600-0.3903.84 
PBIPPrudential Bancorp18.4018.2918.3313,800-0.070.38 
PBMDPrima Biomed Ltd2.4502.4002.40015,700-0.0602.44 
PBNCParagon Commercial Corporation51.9951.2851.991,8000.721.40 
PBPBPotbelly Corp Cmn10.8010.6510.65168,800-0.151.39 
PBSKPoage Bankshares Inc19.5019.5019.509000.000.00 
PBYIPuma Biotechnology59.7051.1557.805,680,1005.209.89 
PCARPaccar Inc63.1062.2862.811,122,400-0.070.11 
PCBKPacific Continental24.9524.1024.80101,9000.451.85 
PCHPotlatch Cp45.0044.1544.75107,4000.300.67 
PCLNPriceline Group1,8331,8151,828346,40000.03 
PCMIPCM Inc19.6519.0519.4592,5000.150.78 
PCOPendrell Corporation6.4006.2206.22026,300-0.1802.81 
PCOMPoints Intl Ltd10.5510.0310.2753,900-0.171.63 
PCRXPacira Pharm Inc47.4045.6047.20716,9000.200.43 
PCSBPcsb Financial Corporation16.4616.3316.4367,0000.070.43 
PCTIPc-Tel Inc6.4006.3106.34048,900-0.0400.63 
PCTYPaylocity Hldng Corp44.0643.2743.64221,100-0.360.82 
PCYGPark City Group Cmn12.5512.0512.5037,6000.302.46 
PCYOPure Cycle Corp7.8507.6507.80038,9000.0000.00 
PDBCPS DB Optimum Yield Dvsd Commodity16.5916.5016.5461,900-0.060.36 
PDCEPdc Energy Inc54.6353.5154.591,420,9000.711.32 
PDCOPatterson Companies44.0543.2243.561,071,1000.070.16 
PDEXPro-Dex Inc New5.6605.2505.65010,9000.3606.81 
PDFSPdf Solutions Inc16.9416.5116.77123,200-0.171.00 
PDLIPdl Biopharma Inc2.4202.3402.3501,321,1000.0000.00 
PDPPS DWA Momentum Portfolio46.2645.9746.2064,8000.110.24 
PDVWPdvwireless Cmn Stk24.9222.3523.8537,9001.104.84 
PEBKPeoples Bancorp Nc27.4521.6127.4316,500-0.010.04 
PEBOPeoples Bancorp Inc31.4830.5431.2435,2000.240.77 
PEGAPegasystems Inc57.4056.3057.00211,2000.250.44 
PEGIPattern Energy Cl A22.4422.2522.30905,9000.090.41 
PEIXPacific Ethanol Inc6.5006.1506.3501,037,100-0.1001.55 
PENNPenn Natl Gaming Inc19.8619.4819.57628,100-0.100.51 
PERFPerfumania Hld Inc1.3001.1501.23018,4000.0302.50 
PERIPerion Network Ltd1.5901.5401.56049,0000.0100.65 
PERYPerry Ellis Int18.7418.0918.1980,300-0.462.47 
PESIPerma-Fix Envir3.7803.6503.78021,3000.0802.16 
PETSPetmed Express Inc35.0134.1034.27274,800-0.702.00 
PETXAratana Theraptcs Cmn5.9505.8205.890242,5000.0200.34 
PEYHigh Yld Eqty Div Achievers Powershares16.8316.7616.77252,6000.030.18 
PEZDynamic Consumer Disc Powershares44.2844.2044.201,5000.080.18 
PFBCPreferred Bank La51.0449.7650.8133,9000.561.11 
PFBIPremier Finl Bncp19.7819.2419.4912,2000.211.09 
PFBXPeoples Finl Corp13.5513.4513.551,000-0.100.73 
PFIDynamic Financials Powershares30.3830.0230.3512,9000.381.27 
PFIEProfire Energy Cmn1.4901.3101.350371,600-0.1107.53 
PFINP F Inds Inc A6.2705.9506.2702,7000.2203.64 
PFISPeoples Finl Svcs Co40.9340.1440.932,0000.471.16 
PFLTPennantpark Fltng Rt14.2214.1014.1385,6000.000.00 
PFMDividend Achievers Powershares24.1224.0424.1131,1000.080.33 
PFMTPerformant Financial2.4502.2302.28056,000-0.0602.56 
PFPTProofpoint Inc85.4082.8684.81659,8000.540.64 
PFSWPfsweb Inc7.0306.7506.85057,4000.0000.00 
PGCPeapack Gladstone FI30.7329.6530.2528,5000.240.80 
PGJGolden Dragon China Powershares ETF39.9439.0239.1136,100-0.551.39 
PGLCPershing Gold Cmn2.9002.8602.86021,700-0.0200.69 
PGNXProgenics Pharmaceut6.9706.8006.870438,000-0.0801.15 
PHIIPHI Inc10.50010.00010.0002,100-0.1000.99 
PHIIKPHI Inc Non-Voting10.0009.5509.70030,6000.1501.57 
PHMDPhotomedex Inc1.4601.3901.43046,5000.0805.93 
PHOWater Resources Powershares26.8526.6926.8132,9000.140.52 
PIImpinj Inc44.7543.3243.82460,500-0.561.26 
PICOPico Holdings Inc16.5016.0616.4527,3000.050.30 
PIDIntl Dividend Achievers Powershares15.4315.3615.37193,6000.030.20 
PIEPS DWA Emerging Markets Momentum16.8816.8216.86174,1000.080.48 
PIH1347 Property Ins Cmn7.6007.5007.500300-0.1201.57 
PINCPremier Inc Cl A Cmn34.7033.9133.98416,000-0.541.56 
PIOGlobal Water Powershares24.0723.9424.0215,7000.110.46 
PIRSPieris Pharma Cmn4.0903.9004.020443,4000.0802.03 
PIZPS DWA Developed Markets Momentum25.4225.3225.3389,3000.000.00 
PKBKParke Bancorp Inc21.0520.6420.9017,900-0.050.24 
PKOHPark Ohio Hldg Cp36.3035.1035.8556,0000.300.84 
PKWBuyback Achievers Powershares52.1351.8852.0598,7000.000.00 
PLABPhotronics Inc10.309.9310.25999,0000.100.99 
PLAYDave & Buster's Ente66.2864.5065.09876,700-1.161.75 
PLBCPlumas Bancorp18.7518.6518.657000.351.91 
PLCEChildren's Place Inc111.7108.8110.4605,400-0.70.59 
PLPCPreformed Line Prd49.9048.4949.907,4000.290.58 
PLPMPlanet Payment3.7803.6803.700199,700-0.0501.33 
PLSEPulse Biosciences CS28.2726.1028.24337,1001.013.71 
PLUGPlug Power Inc1.9501.8701.9103,511,400-0.0301.55 
PLUSEplus Inc74.4573.7574.1585,2000.350.47 
PLW1-30 Laddered Treasury Powershares32.6432.4832.523,000-0.060.18 
PLXPPlx Pharma Inc.5.9005.7505.8504,200-0.0500.85 
PLXSPlexus Cp51.0850.2650.76156,6000.170.34 
PLYAPlaya Hotels & Resorts10.289.9610.18666,300-0.070.68 
PLYAWPlaya Hotels & Resorts N.V. Warrants1.0300.9601.0106,148,1000.23029.49 
PMBCPacific Mercantile8.0007.8507.95024,2000.0500.63 
PMDPsychemedics22.0220.7121.0413,100-0.401.87 
PMEPingtan Marine3.0202.8503.000308,9000.1304.53 
PMPTIsectors Post-Mpt Growth ETF25.0524.9625.051,5000.200.80 
PMTSCPI Card Group Cmn2.3002.1002.200195,000-0.0502.22 
PNBKPatriot Natl Bncp16.5016.5016.501000.644.04 
PNFPPinnacle Finl Ptnrs63.4061.0562.90308,7001.452.36 
PNKPinnacle Entmt Cmn19.4919.0019.39502,2000.110.57 
PNNTPennantpark Investme7.6407.5507.590277,100-0.0300.39 
PNQIPS Nasdaq Internet104.6103.2103.529,600-0.30.29 
PNRAPanera Bread A313.5313.1313.3347,9000.30.08 
PNRGPrimeenergy Cp46.6043.5543.601,200-0.200.46 
PNTRPointer Telocation10.9910.6010.7532,6000.000.00 
PODDInsulet Corporation42.6142.0242.03252,900-0.360.85 
POLAPolar Power Inc.5.4004.7605.170363,0000.3807.93 
POOLPool Corporation120.7119.0119.578,900-1.10.90 
POPEPope Resource Uts72.5072.5072.50400-0.450.62 
POWIPower Integratn66.1064.7665.9099,800-0.050.08 
POWLPowell Inds Inc32.6532.0832.3619,100-0.070.22 
PPBIPacific Premier Bncp34.7033.6034.55170,6000.651.92 
PPCPilgrim's Pride Cmn24.0422.8023.443,471,500-0.522.17 
PPHPharmaceutical Vaneck ETF57.1757.0157.1219,1000.180.32 
PPHMPeregrine Pharma New0.58000.54000.5600699,6000.00000.00 
PPHMPPeregrine Pharmaceut22.2021.9922.192,1000.020.09 
PPIHPerma-Pipe International Holdings Inc.7.6007.5507.55011,600-0.0500.66 
PPSIPioneer Pwr Sol Cmn6.6006.6006.6001000.0000.00 
PRAAPra Group Inc35.2533.8535.203,686,2000.952.77 
PRAHPra Health Cmn Stk72.4071.2171.37320,6000.300.42 
PRANPrana Bio Ltd Ads S12.3202.2502.2605,500-0.0301.31 
PRCPPerceptron Inc7.8107.6907.75032,000-0.0901.15 
PRFTPerficient Inc16.9416.6216.85152,2000.221.32 
PRFZUS 1500 Powershares116.6115.8116.317,0000.20.14 
PRGSProgress Software29.3428.9529.17183,4000.040.14 
PRGXPrgx Global Inc6.3006.2006.25016,2000.0000.00 
PRIMPrimoris Services Cp23.2222.5223.07197,0000.542.40 
PRKRParkervision Inc2.0901.9601.990165,500-0.0401.97 
PRMWPrimo Water Corporat11.4311.2011.27102,2000.050.45 
PRNPS Dynamic Industrials53.3553.0553.235,6000.040.08 
PROVProvident Financial19.2518.8919.009,400-0.060.31 
PRPHProphase Labs Inc1.9401.9201.9408,8000.0100.52 
PRQRProqr Therapeutics5.0004.9005.0008,9000.1002.04 
PRSCProvidence Svc Cp47.7845.5847.48104,8000.771.65 
PRSSCafepress Inc2.6502.5602.6008,600-0.0200.76 
PRTAProthena Corp57.6955.2555.69199,800-0.410.73 
PRTKParatek Pharma Inc21.6020.8521.15402,100-0.200.94 
PRTOProteon Thera Com ST1.3301.2501.300120,000-0.0503.70 
PRTSU.S. Auto Parts Netw3.1503.0503.120781,7000.0300.97 
PRXLParexel Intl Cp81.7979.5079.64607,3000.330.42 
PSAUPS Global Gold & Precious Metals20.1119.4519.477,200-0.582.89 
PSCResources Prospect Ltd28.1728.1728.176000.291.04 
PSCCPS S&P Smallcap Consumer Staples69.9469.3769.636,7000.050.07 
PSCDPS S&P Smallcap Consumer Disc53.4353.0653.203,000-0.420.78 
PSCEPS S&P Smallcap Energy15.4315.1215.3912,1000.110.72 
PSCFPS S&P Smallcap Financials50.1449.3150.0214,5000.430.87 
PSCHPS S&P Smallcap Health Care81.6481.1381.358,700-0.080.10 
PSCIPS S&P Smallcap Industrials55.0854.5054.875,0000.310.57 
PSCMPS S&P Smallcap Materials45.5944.6845.414,4000.641.43 
PSCTPS S&P Smallcap Info Tech74.1673.2773.6321,800-0.050.07 
PSCUPS S&P Smallcap Utilities50.4950.2250.27242,2000.190.38 
PSDOPresidio Inc. Common Stock14.2813.5414.17286,3000.473.43 
PSDVPsivida Corp Com2.2502.1402.160170,900-0.0502.26 
PSECProspect Capital Cp8.4808.3608.4202,153,3000.0901.08 
PSETPrincipal Price Setters ETF28.3828.3628.384000.190.67 
PSLDynamic Consumer Staples Powershares59.7459.5059.504,200-0.030.05 
PSMTPricesmart Inc89.3087.9088.0557,700-0.800.90 
PSTBPark Sterling Corpor11.7311.4311.71142,6000.151.30 
PSTIPluristem Therapeutc1.4501.3701.410149,1000.0000.00 
PTCPtc Inc56.5155.5555.90878,800-0.030.05 
PTCTPtc Therapeutics Cmn13.6313.0213.50503,2000.090.67 
PTENPatterson-Uti Energy22.4421.7321.983,648,300-0.492.18 
PTFDynamic Technology Powershares46.7446.3446.6710,300-0.110.24 
PTGXProtagonist Therapeutics Inc10.3409.4509.86041,200-0.5805.56 
PTHDynamic Healthcare Powershares54.0353.5953.991,7000.240.45 
PTIProteostasis Ther Cmn4.1403.8603.91082,5000.0300.77 
PTIEPain Therapeutics4.0003.9403.98019,8000.0601.53 
PTLAPortola Pharma Cmn38.8838.2438.45456,2000.020.05 
PTNRPartner Comm Co Ltd5.4905.3305.3401,1000.0400.75 
PTSIP A M Transport Sv17.3816.6517.3811,6000.211.22 
PTXPernix Theraptcs Cmn4.5904.3204.550168,0000.1403.17 
PTXPPenntex Midstream19.9519.8719.90432,2000.020.10 
PUBPeoples Utah Cmn Stk25.9525.4025.8017,0000.100.39 
PUIDynamic Utilities Powershares27.8027.5527.6921,9000.140.51 
PULMPulmatrix Inc2.8402.7202.740208,8000.0000.00 
PVACPenn Va Corp45.4543.7544.1743,500-0.280.63 
PVBCProvident Bancorp CS20.5520.0820.354,300-0.050.25 
PVTBPrivatebancorp Inc60.2860.0260.06383,0000.110.18 
PVTBPPrivatebncrp Trst IV26.8426.7226.841,800-0.020.07 
PWODPenns Woods Bancorp39.6539.2439.6515,100-0.070.18 
PXIDynamic Energy Powershares36.7936.4336.629,800-0.050.14 
PXLWPixelworks Inc5.3705.1505.280554,800-0.0701.31 
PXSPyxis Tankers Cmn1.4801.3201.32017,900-0.1208.33 
PYPrincipal Shareholders Yield ETF28.0027.9827.981,200-0.070.25 
PYDSPayment Data Syst Cmn1.4501.3101.31045,900-0.1208.39 
PYPLPaypal Holdings50.1849.7750.137,134,2000.360.72 
PYZDynamic Basic Materials Powershares60.6660.0160.546,9000.460.77 
PZRXPhaserx Inc1.1901.1301.14045,700-0.0302.56 
PZZAPapa John's Intl78.7477.7178.19331,500-0.250.32 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
23.20.147.6
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,13950.08
DJI20,938430.21
SP5002,39840.18
DAX12,632-270.21
FTSE7,509240.32
NI22519,7431300.66
CAC405,341-70.14
GLD1,256-100.77
BDI1,200494.26
HSI25,429250.10