Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.2510.2510.25100-0.151.44 
PAACRPacific Spc Aq Right0.43000.43000.430022,8000.01002.38 
PAACUPacific Spc Acq Unit11.3510.8410.845000.020.18 
PAACWPacific Spc Acq Wrnt0.23000.20000.200010,100-0.030013.04 
PAASPan Amer Silver Corp18.6818.1218.391,404,7000.120.66 
PACBPacific Biosciences4.5904.4004.560920,7000.0100.22 
PACEPace Hlds Cl A Ord10.7510.6110.69840,5000.050.47 
PACEUPace Holdings Co Un11.3611.3111.312,4000.010.09 
PACEWPace Holdings Cor Wt0.65000.62000.6400541,1000.01001.59 
PACWPacwest Bancorp53.9053.0653.47473,7000.430.81 
PAGGPowershares Global A25.4125.1025.412,0000.431.72 
PAHCPhibro Anl Htlh A Cmn27.9527.4527.8547,0000.401.46 
PANLPangaea Logistics So3.4003.2503.2604,500-0.1303.83 
PARNParnell Pharm Ord0.72000.68000.6900344,3000.02002.99 
PATIPatriot TR HD Cmn24.4922.5322.53200-3.4713.35 
PATKPatrick Inds Inc78.8076.7078.20103,100-0.200.26 
PAVMPavmed Inc Cmn5.1705.1105.1202,800-0.1502.85 
PAVMWPavmed Inc Wt3.3003.0003.3004000.1203.77 
PAYXPaychex Inc61.7060.9561.471,517,9000.570.94 
PBBIPb Bancorp Inc10.2510.1510.155,7000.050.50 
PBCTPeople's United Finl19.1218.6118.697,815,000-0.442.30 
PBCTPPeoples Utd Finl Inc.25.8325.4125.66547,400-0.110.43 
PBHCPathfinder Bcp MD14.4613.3613.946,5000.544.03 
PBIBPorter Bancorp Inc12.7511.8212.551,500-0.181.41 
PBIPPrudential Bancorp17.4717.0917.3220,3000.050.29 
PBMDPrima Biomed Ltd2.5502.4002.53019,0000.0502.02 
PBNCParagon Commercial Corporation44.5044.1044.2711,7000.120.27 
PBPBPotbelly Corp Cmn13.0012.7512.7598,9000.000.00 
PBSKPoage Bankshares Inc19.5019.3519.403,3000.050.26 
PBYIPuma Biotechnology35.8532.2032.25922,100-3.259.15 
PCARPaccar Inc66.3165.4266.001,880,6000.260.40 
PCBKPacific Continental26.1025.5026.05232,4000.301.17 
PCHPotlatch Cp40.5239.7039.95218,6000.000.00 
PCLNPriceline Group1,5481,5281,545596,40060.39 
PCMIPCM Inc22.6022.2022.5528,7000.251.12 
PCOPendrell Corporation6.4506.3006.43016,9000.0300.47 
PCOMPoints Intl Ltd8.3708.0508.21045,600-0.0400.48 
PCRXPacira Pharm Inc41.1039.6040.101,028,900-0.852.08 
PCTIPc-Tel Inc5.7505.1605.700338,5000.52010.04 
PCTYPaylocity Hldng Corp34.0032.9733.80369,6000.702.11 
PCYGPark City Group Cmn13.7513.4513.6522,8000.201.49 
PCYOPure Cycle Corp5.4505.1005.35028,6000.2003.88 
PDBCPS DB Optimum Yield Diversified17.4617.1917.32122,1000.170.99 
PDCEPdc Energy Inc76.3275.0075.72642,1001.121.50 
PDCOPatterson Companies40.9340.5540.84970,1000.150.37 
PDEXPro-Dex Inc New5.2005.1005.1005,800-0.1001.92 
PDFSPdf Solutions Inc22.7122.3122.39107,5000.040.18 
PDLIPdl Biopharma Inc2.3702.2502.3201,865,400-0.0401.69 
PDPPowershares DWA Momentum Portfolio42.6142.3542.50162,6000.100.24 
PDVWPdvwireless Cmn Stk25.0524.0024.1018,700-0.150.62 
PEBKPeoples Bancorp Nc26.5026.0026.00700-0.752.80 
PEBOPeoples Bancorp Inc31.4930.6831.4370,4000.501.62 
PEGAPegasystems Inc37.8037.1037.40292,300-0.050.13 
PEGIPattern Energy Cl A19.8519.5119.71340,9000.070.36 
PEIXPacific Ethanol Inc8.3007.9508.050470,400-0.0500.62 
PENNPenn Natl Gaming Inc13.4413.0013.421,541,6000.362.76 
PERFPerfumania Hld Inc2.0501.7401.85086,6000.0502.78 
PERIPerion Network Ltd1.5801.5301.57042,7000.0100.64 
PERYPerry Ellis Int23.6423.3023.39111,900-0.100.43 
PESIPerma-Fix Envir3.7503.6703.70050,800-0.0802.12 
PETSPetmed Express Inc22.4521.9622.20310,700-0.030.13 
PETXAratana Theraptcs Cmn7.7607.5007.620153,9000.0801.06 
PEYHigh-Yield Eq Div Achievers Powershares17.0616.9317.01166,0000.110.65 
PEZDynamic Consumer Disc Powershares42.1641.9442.073,000-0.010.02 
PFBCPreferred Bank La54.0650.6053.98219,6004.499.07 
PFBIPremier Finl Bncp18.8518.6418.7614,6000.080.43 
PFBXPeoples Finl Corp15.2013.8015.202,300-0.050.33 
PFIDynamic Financials Powershares30.5230.2330.368,2000.150.50 
PFIEProfire Energy Cmn1.2801.2001.200156,9000.0201.69 
PFINP F Inds Inc A8.4008.4008.400200-0.1902.21 
PFISPeoples Finl Svcs Co46.2844.8045.4216,200-0.851.84 
PFLTPennantpark Fltng Rt14.1314.0114.0773,4000.040.29 
PFMDividend Achievers Powershares23.1323.0223.0618,0000.050.22 
PFMTPerformant Financial2.2002.0802.10049,300-0.0401.87 
PFPTProofpoint Inc81.9380.2980.61354,000-0.240.30 
PFSWPfsweb Inc8.3408.0708.11018,600-0.1401.70 
PGCPeapack Gladstone Fi30.4029.6030.1524,1000.461.55 
PGJGolden Dragon China Powershares30.7930.6030.6011,400-0.090.29 
PGLCPershing Gold Cmn3.2503.1703.19059,700-0.0300.93 
PGNXProgenics Pharmaceut8.9908.7808.890582,500-0.0100.11 
PHIIPHI Inc16.5016.0416.041,200-0.462.79 
PHIIKPHI Inc Non-Voting16.4715.7516.0546,8000.080.50 
PHMDPhotomedex Inc2.4302.0902.18095,500-0.1406.03 
PHOWater Resources Powershares24.9524.7924.8819,0000.080.32 
PIImpinj Inc Cmn31.7930.5031.13646,3000.722.37 
PICOPico Holdings Inc14.6514.3514.6083,4000.151.04 
PIDIntl Dividend Achievers Powershares14.8114.6814.74206,5000.060.41 
PIEPowershares DWA Emerging Markets15.3115.2215.29262,5000.080.53 
PIH1347 Property Ins Cmn7.3007.0007.0506,900-0.3504.73 
PINCPremier Inc Cl A Cmn32.5632.2932.39214,6000.040.12 
PIOGlobal Water Powershares21.2421.0521.1811,3000.110.52 
PIRSPieris Pharma Cmn1.8401.7301.810209,5000.0201.12 
PIZPowershares DWA Developed Markets22.0421.9322.04151,5000.120.55 
PKBKParke Bancorp Inc19.2519.0019.159,2000.100.52 
PKOHPark Ohio Hldg Cp43.5041.8542.0536,100-0.801.87 
PKWBuyback Achievers Powershares51.2250.9450.9981,1000.110.22 
PLABPhotronics Inc11.4511.2511.35353,6000.100.89 
PLAYDave & Buster's Ente54.9154.3554.70366,6000.230.42 
PLBCPlumas Bancorp19.0018.0018.5013,5000.543.01 
PLCEChildren's Place Inc99.4597.5098.25466,300-0.500.51 
PLKIPopeyes Louisiana62.7862.1962.43116,3000.100.16 
PLPCPreformed Line Prd54.2553.2054.252,0000.180.33 
PLPMPlanet Payment4.3104.1704.19053,600-0.0100.24 
PLSEPulse Biosciences CS6.3006.0506.1707,300-0.0901.44 
PLUGPlug Power Inc1.2001.1801.1801,241,2000.0000.00 
PLUSEplus Inc111.9108.6110.826,9001.11.00 
PLW1-30 Laddered Treasury Powershares32.0031.8331.9612,1000.010.03 
PLXSPlexus Cp54.2051.7053.17216,200-0.140.26 
PMBCPacific Mercantile7.4507.0507.30010,4000.0500.69 
PMDPsychemedics24.9324.4224.7813,6000.200.81 
PMEPingtan Marine2.7402.3602.550373,0000.1807.59 
PMPTEtfis Isectors Post-Mpt Growth ETF24.2524.1524.171,300-0.200.82 
PMTSCPI Card Group Cmn4.6504.3504.600246,4000.3508.24 
PNBKPatriot Natl Bncp14.3514.3514.35100-0.453.04 
PNFPPinnacle Finl Ptnrs64.1562.7563.30202,9000.701.12 
PNKPinnacle Entmt Cmn14.4213.6114.40880,8000.684.96 
PNNTPennantpark Investme7.7707.7007.740205,0000.0300.39 
PNQIPS Nasdaq Internet89.0788.4288.5515,400-0.170.19 
PNRAPanera Bread A216.8213.2216.7385,6002.10.99 
PNRGPrimeenergy Cp56.5555.5556.50700-2.504.24 
PNTRPointer Telocation8.0007.5007.800115,4000.3004.00 
PODDInsulet Corporation43.2341.9142.11429,900-0.942.18 
POLAPolar Power Inc. Common Stock8.2608.0708.18048,8000.0600.74 
POOLPool Corporation105.4104.6104.991,9000.10.13 
POPEPope Resource Uts66.0065.0066.001,7000.250.38 
POWIPower Integratn69.6568.2568.9578,5000.801.17 
POWLPowell Inds Inc39.5238.7839.1131,1000.270.70 
PPBIPacific Premier Bncp36.6036.0536.25242,2000.250.69 
PPCPilgrim's Pride Cmn18.7318.4018.551,185,8000.160.87 
PPHVaneck Vectors Pharm52.2351.8751.91323,800-0.280.54 
PPHMPeregrine Pharma New0.30000.28000.29001,399,0000.00000.00 
PPHMPPeregrine Pharmaceut20.2520.2120.231,9000.030.15 
PPSIPioneer Pwr Sol Cmn8.6508.0008.300153,7000.2002.47 
PRAAPra Group Inc Cmn38.3037.3537.55416,800-0.451.18 
PRAHPra Health Cmn Stk55.5854.5755.19467,600-0.310.56 
PRANPrana Bio Ltd Ads S12.5702.4302.50016,000-0.0903.47 
PRCPPerceptron Inc6.7006.5106.7005000.0200.30 
PRFTPerficient Inc17.7717.5517.65100,400-0.010.06 
PRFZUS 1500 Powershares115.5114.8115.325,8000.60.49 
PRGSProgress Software28.2928.0128.18329,7000.160.57 
PRGXPrgx Global Inc6.0005.9005.95017,6000.0000.00 
PRIMPrimoris Services Cp22.9422.3922.52102,500-0.220.97 
PRKRParkervision Inc2.9502.0402.5701,133,2000.54026.60 
PRMWPrimo Water Corporat12.2311.9512.21102,4000.131.08 
PRNPowershares Dynamic Industrials50.2650.0250.117,000-0.190.38 
PROVProvident Financial19.1218.7318.809,900-0.150.79 
PRPHProphase Labs Inc2.0102.0102.01021,0000.0100.50 
PRQRProqr Therapeutics4.6504.3004.35022,0000.0000.00 
PRSCProvidence Svc Cp37.6935.6537.5355,2000.210.56 
PRSSCafepress Inc3.4903.3803.49012,3000.0802.35 
PRTAProthena Corp50.0048.1849.78373,1000.901.84 
PRTKParatek Pharma Inc14.7514.4014.55144,0000.151.04 
PRTOProteon Thera Com ST2.0001.9002.00070,5000.0502.56 
PRTSU.S. Auto Parts Netw3.7403.5803.660148,6000.0501.39 
PRXLParexel Intl Cp71.4369.8670.151,500,600-0.751.06 
PRZMPrism Tech Grp Cmn0.44000.35000.390082,6000.040011.43 
PSAUPshs Gbl Gld & Prc M19.7319.3119.669,4000.311.60 
PSCProspect Resources Ltd27.5827.4927.58700-0.020.07 
PSCCPS S&P Smallcap Consumer Staples67.6066.7066.702,000-0.310.46 
PSCDPS S&P Smallcap Consumer Discretionary51.0350.6250.822,9000.000.00 
PSCEPS S&P Smallcap Energy21.4221.1821.1927,2000.190.90 
PSCFPS S&P Smallcap Financials51.4851.2051.3021,5000.320.63 
PSCHPS S&P Smallcap Health Care72.6672.3872.457,500-0.110.15 
PSCIPS S&P Smallcap Industrials55.2354.7654.917,9000.140.26 
PSCMPS S&P Smallcap Materials47.2146.8647.109,3000.430.92 
PSCTPS S&P Smallcap Information Technology70.2869.8869.9255,0000.230.33 
PSCUPS S&P Smallcap Utilities47.6247.4047.444,7000.120.25 
PSDVPsivida Corp Com1.8501.8001.83083,900-0.0201.08 
PSECProspect Capital Cp8.6508.5808.6401,755,2000.0600.70 
PSETPrncpl Prce Sttr ETF26.4926.4526.492000.301.15 
PSIXPower Solutns Itl Cmn7.6507.2407.32049,600-0.1702.27 
PSLDynamic Consumer Staples Powershares54.4254.1454.356,5000.210.39 
PSMTPricesmart Inc84.1583.0583.3573,1000.000.00 
PSTBPark Sterling Corpor10.9110.7010.86129,1000.131.21 
PSTIPluristem Therapeutc1.1601.0401.1508,871,400-0.25017.86 
PTCPtc Inc50.4749.1249.561,723,400-0.651.29 
PTCTPtc Therapeutics Cmn14.5314.1614.43373,400-0.090.62 
PTENPatterson-Uti Energy28.1427.4627.582,058,6000.080.29 
PTFDynamic Technology Powershares41.1440.7340.967,0000.140.34 
PTGXProtagonist Therapeutics Inc19.6716.5917.7360,400-0.603.27 
PTHDynamic Healthcare Powershares49.3449.2149.301,900-0.060.12 
PTIProteostasis Ther Cmn11.6610.9511.0258,500-0.685.81 
PTIEPain Therapeutics0.59000.53000.5800221,9000.02003.57 
PTLAPortola Pharma Cmn25.5924.5524.81995,700-0.612.40 
PTNRPartner Comm Co Ltd5.6705.4505.6205,600-0.0100.18 
PTSIP A M Transport Sv24.3523.4524.107,9000.702.99 
PTXPernix Theraptcs Cmn2.8802.6102.760250,700-0.0501.78 
PTXPPenntex Midstream16.0015.6615.8825,200-0.070.44 
PUBPeoples Utah Cmn Stk25.3024.6024.8033,0000.301.22 
PUIDynamic Utilities Powershares25.8225.6725.7621,1000.100.39 
PULMPulmatrix Inc1.3100.8801.1502,440,3000.23025.00 
PVACPenn Va Corp52.5850.0051.737,600-0.070.14 
PVBCProvident Bancorp CS17.8017.2017.806,0000.603.49 
PVTBPrivatebancorp Inc54.5054.0154.23197,7000.080.15 
PVTBPPrivatebncrp Trst IV26.4726.2626.295,2000.000.00 
PWODPenns Woods Bancorp46.9145.5246.033,400-0.982.08 
PXIDynamic Energy Powershares44.9344.2244.5115,3000.330.75 
PXLWPixelworks Inc3.0402.9502.960142,800-0.0501.66 
PXSPyxis Tankers Cmn2.6902.6902.690200-0.1003.58 
PYPrncpl Shrhl Yld ETF27.8627.8327.831,0000.050.18 
PYDSPayment Data Syst Cmn1.7301.6601.7304,300-0.0100.57 
PYPLPaypal Holdings41.7241.3041.696,868,5000.421.02 
PYZDynamic Basic Materials Powershares60.1159.5559.8481,7000.270.45 
PZRXPhaserx Inc Cmn1.3601.2801.34039,300-0.0402.90 
PZZAPapa John's Intl84.1383.0983.83504,7000.400.48 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.200.170
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,555150.28
DJI19,827950.48
SP5002,27180.34
DAX11,630330.29
FTSE7,198-100.14
NI22518,926-2121.11
CAC404,851100.20
GLD1,20530.28
BDI1,200494.26
HSI22,899130.06