List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with P

Exchange:

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
PAAC	Pacific Spec Acq Ord	10.30	10.25	10.25	2,000	-0.10	0.97
PAACR	Pacific Spc Aq Right	0.6900	0.5500	0.6700	14,300	0.0400	6.35
PAACU	Pacific Spc Acq Unit	11.30	11.28	11.29	3,100	-0.01	0.09
PAACW	Pacific Spc Acq Wrnt	0.4700	0.4600	0.4700	34,400	-0.0100	2.08
PAAS	Pan Amer Silver Corp	17.25	16.91	17.03	1,903,100	-0.03	0.18
PACB	Pacific Biosciences	3.650	3.530	3.580	800,600	-0.040	1.10
PACW	Pacwest Bancorp	46.73	45.98	46.03	1,035,800	-0.08	0.17
PAGG	Global Agriculture PS	24.77	24.71	24.71	200	-0.16	0.64
PAHC	Phibro Anl Htlh A Cmn	37.85	37.10	37.25	82,500	-0.20	0.53
PANL	Pangaea Logistics So	2.910	2.710	2.710	14,200	0.020	0.74
PATI	Patriot TR HD Cmn	17.98	17.87	17.88	1,500	0.02	0.11
PATK	Patrick Inds Inc	77.30	74.05	74.20	70,000	-3.40	4.38
PAVM	Pavmed Inc	4.770	4.410	4.580	1,500	0.130	2.92
PAVMW	Pavmed Inc WT	1.520	1.510	1.520	6,300	-0.480	24.00
PAYX	Paychex Inc	59.35	58.50	58.62	3,585,800	-0.62	1.05
PBBI	Pb Bancorp Inc	10.45	10.35	10.45	2,200	0.18	1.75
PBCT	People's United Finl	17.50	17.29	17.30	3,213,300	0.01	0.06
PBCTP	Peoples Utd Finl Inc	28.40	28.02	28.02	22,700	-0.36	1.27
PBHC	Pathfinder Bcp MD	15.50	15.49	15.49	2,300	0.00	0.00
PBIB	Porter Bancorp Inc	10.000	9.990	10.000	500	0.010	0.10
PBIP	Prudential Bancorp	17.83	17.25	17.59	17,800	0.24	1.38
PBMD	Prima Biomed Ltd	2.440	2.260	2.280	73,100	-0.070	2.98
PBNC	Paragon Commercial Corporation	51.85	51.35	51.74	7,800	0.15	0.29
PBPB	Potbelly Corp Cmn	11.55	11.40	11.45	240,400	0.00	0.00
PBSK	Poage Bankshares Inc	19.50	18.95	19.05	1,900	0.30	1.60
PBYI	Puma Biotechnology	88.90	84.65	84.85	916,300	-2.90	3.30
PCAR	Paccar Inc	63.77	62.78	62.80	1,349,700	-0.39	0.62
PCBK	Pacific Continental	25.10	24.75	24.85	105,600	0.05	0.20
PCH	Potlatch Cp	48.30	45.45	45.50	650,700	-2.75	5.70
PCLN	Priceline Group	1,882	1,853	1,858	338,900	-18	0.96
PCMI	PCM Inc	19.15	18.10	18.50	178,600	-0.65	3.39
PCO	Pendrell Corporation	7.500	7.020	7.210	97,000	0.180	2.56
PCOM	Points Intl Ltd	9.110	8.920	8.960	32,800	-0.100	1.10
PCRX	Pacira Pharm Inc	47.55	46.25	46.45	373,400	-1.00	2.11
PCSB	Pcsb Financial Corporation	17.56	17.36	17.48	83,200	0.03	0.17
PCTI	Pc-Tel Inc	7.000	6.860	6.930	25,000	-0.020	0.29
PCTY	Paylocity Hldng Corp	47.33	44.90	45.26	408,200	-2.13	4.49
PCYG	Park City Group Cmn	12.30	11.90	12.00	29,200	-0.05	0.41
PCYO	Pure Cycle Corp	7.820	7.300	7.550	45,600	-0.050	0.66
PDBC	DB Optimum Yield Dvsd Commodity Strate	15.34	15.19	15.28	100,900	0.14	0.92
PDCE	Pdc Energy Inc	43.13	41.11	41.12	1,693,100	-1.76	4.10
PDCO	Patterson Companies	48.20	47.59	47.61	453,400	-0.20	0.42
PDEX	Pro-Dex Inc New	5.900	5.750	5.900	3,700	0.100	1.72
PDFS	Pdf Solutions Inc	17.03	16.66	16.70	173,900	-0.20	1.18
PDLI	Pdl Biopharma Inc	2.610	2.500	2.500	992,100	-0.070	2.72
PDP	DWA Momentum Portfolio PS	47.20	46.60	46.62	34,700	-0.50	1.06
PDVW	Pdvwireless Cmn Stk	24.80	23.30	23.30	29,200	-0.50	2.10
PEBK	Peoples Bancorp Nc	31.98	30.90	31.76	8,800	0.36	1.15
PEBO	Peoples Bancorp Inc	31.87	31.28	31.56	26,700	0.10	0.32
PEGA	Pegasystems Inc	60.30	59.05	59.05	342,200	-0.95	1.58
PEGI	Pattern Energy Cl A	25.42	25.05	25.07	714,400	-0.11	0.44
PEIX	Pacific Ethanol Inc	6.700	6.100	6.250	734,100	0.050	0.81
PENN	Penn Natl Gaming Inc	22.15	21.43	21.53	2,726,400	-0.50	2.27
PERF	Perfumania Hld Inc	1.850	1.610	1.620	9,500	-0.130	7.43
PERI	Perion Network Ltd	1.960	1.900	1.920	41,200	-0.020	1.03
PERY	Perry Ellis Int	19.15	18.40	18.97	86,600	0.33	1.77
PESI	Perma-Fix Envir	3.650	3.500	3.650	2,000	0.150	4.29
PETS	Petmed Express Inc	40.98	39.57	39.71	400,600	-0.66	1.63
PETX	Aratana Theraptcs Cmn	7.450	7.050	7.240	415,500	0.160	2.26
PEY	High Yld Eqty Div Achievers Powershares	16.98	16.86	16.86	191,900	-0.09	0.53
PEZ	Dynamic Consumer Disc Powershares	44.92	44.43	44.50	4,400	-0.50	1.11
PFBC	Preferred Bank La	50.25	48.89	49.45	127,600	-0.26	0.52
PFBI	Premier Finl Bncp	21.53	20.31	20.64	11,400	-0.21	1.01
PFBX	Peoples Finl Corp	13.79	13.75	13.75	200	-0.25	1.79
PFI	Dynamic Financials Powershares	31.09	30.79	30.84	7,600	0.12	0.39
PFIE	Profire Energy Cmn	1.300	1.270	1.270	12,200	-0.020	1.55
PFIN	P F Inds Inc A	6.140	6.140	6.140	200	0.010	0.16
PFIS	Peoples Finl Svcs Co	43.82	43.33	43.60	4,700	-0.01	0.02
PFLT	Pennantpark Fltng Rt	14.25	14.08	14.11	81,900	-0.13	0.91
PFM	Dividend Achievers Powershares	24.27	24.13	24.13	22,400	-0.15	0.62
PFMT	Performant Financial	1.880	1.800	1.810	84,300	-0.010	0.55
PFPT	Proofpoint Inc	86.90	84.18	84.48	658,700	-1.30	1.52
PFSW	Pfsweb Inc	8.000	7.550	7.950	173,300	0.260	3.38
PGC	Peapack Gladstone FI	31.33	30.86	31.04	107,100	0.32	1.04
PGJ	Golden Dragon China Powershares ETF	38.71	37.95	38.07	28,400	-0.65	1.68
PGLC	Pershing Gold Cmn	2.940	2.800	2.820	72,600	-0.100	3.42
PGNX	Progenics Pharmaceut	7.440	6.900	6.900	695,900	-0.550	7.38
PHII	PHI Inc	9.720	9.680	9.690	1,000	-0.180	1.82
PHIIK	PHI Inc Non-Voting	9.820	9.600	9.650	26,400	-0.030	0.31
PHMD	Photomedex Inc	1.190	1.100	1.120	46,600	-0.040	3.45
PHO	Water Resources Powershares	27.07	26.83	26.84	44,700	-0.20	0.74
PI	Impinj Inc	57.50	51.33	53.15	1,556,400	-6.22	10.48
PICO	Pico Holdings Inc	17.15	16.65	16.75	69,600	-0.45	2.62
PID	Intl Dividend Achievers Powershares	15.26	15.17	15.19	327,100	-0.02	0.13
PIE	DWA Emerging Markets Momentum Portfolio	17.40	17.25	17.25	54,600	-0.23	1.32
PIH	1347 Property Ins Cmn	8.250	7.700	8.250	32,900	0.250	3.13
PINC	Premier Inc Cl A Cmn	35.72	34.83	34.98	213,800	-0.62	1.74
PIO	Global Water Powershares	23.85	23.58	23.58	46,100	-0.27	1.13
PIRS	Pieris Pharma Cmn	4.890	4.680	4.750	300,800	-0.060	1.25
PIZ	DWA Developed Markets Momentum Portfolio	25.80	25.67	25.78	30,600	0.00	0.00
PKBK	Parke Bancorp Inc	22.45	21.95	22.40	42,600	0.25	1.13
PKOH	Park Ohio Hldg Cp	38.47	37.20	37.65	32,300	-0.20	0.53
PKW	Buyback Achievers Powershares	53.81	53.37	53.37	44,700	-0.25	0.47
PLAB	Photronics Inc	9.550	9.300	9.300	590,700	-0.200	2.11
PLAY	Dave & Buster's Ente	68.33	67.01	67.14	493,900	-0.70	1.03
PLBC	Plumas Bancorp	20.10	19.95	20.10	1,700	0.00	0.00
PLCE	Children's Place Inc	102.7	100.7	101.0	346,200	-0.5	0.49
PLPC	Preformed Line Prd	47.83	45.53	46.21	15,700	-1.51	3.16
PLPM	Planet Payment	3.390	3.280	3.290	197,700	0.000	0.00
PLSE	Pulse Biosciences CS	35.59	31.50	31.88	304,200	-2.62	7.59
PLUG	Plug Power Inc	2.230	2.150	2.150	3,916,800	-0.030	1.38
PLUS	Eplus Inc	74.25	73.35	73.35	75,300	-0.55	0.74
PLW	1-30 Laddered Treasury Powershares	33.06	33.01	33.01	4,800	-0.24	0.72
PLXP	Plx Pharma Inc.	6.350	6.100	6.150	26,900	-0.150	2.38
PLXS	Plexus Cp	53.74	52.04	52.25	190,800	-0.99	1.86
PLYA	Playa Hotels & Resorts	12.06	11.69	11.79	1,145,000	0.07	0.60
PLYAW	Playa Hotels & Resorts N.V. Warrants	1.080	1.080	1.080	100	0.000	0.00
PMBC	Pacific Mercantile	8.700	8.450	8.500	21,200	-0.050	0.58
PMD	Psychemedics	23.98	23.50	23.69	9,300	-0.09	0.38
PME	Pingtan Marine	4.000	3.900	3.940	41,700	-0.030	0.76
PMPT	Isectors Post-Mpt Growth ETF	25.07	24.99	24.99	1,800	-0.07	0.28
PMTS	CPI Card Group Cmn	2.500	2.350	2.500	78,000	0.150	6.38
PNBK	Patriot Natl Bncp	15.30	15.30	15.30	500	-2.20	12.57
PNFP	Pinnacle Finl Ptnrs	63.10	61.55	61.75	663,700	-0.35	0.56
PNK	Pinnacle Entmt Cmn	20.27	19.45	19.48	353,600	-0.79	3.90
PNNT	Pennantpark Investme	7.390	7.300	7.350	336,400	0.010	0.14
PNQI	Nasdaq Internet PS	105.4	103.3	103.3	38,900	-2.5	2.32
PNRA	Panera Bread A	314.9	314.6	314.7	467,100	0.0	0.00
PNRG	Primeenergy Cp	49.50	47.55	49.50	900	3.20	6.91
PNTR	Pointer Telocation	12.10	11.85	11.85	10,700	-0.20	1.66
PODD	Insulet Corporation	50.56	49.00	49.00	991,700	-1.22	2.43
POLA	Polar Power Inc.	4.990	4.870	4.920	21,700	-0.020	0.40
POOL	Pool Corporation	122.6	118.3	118.5	246,400	-3.3	2.73
POPE	Pope Resource Uts	72.72	72.50	72.60	300	-3.37	4.44
POWI	Power Integratn	75.05	73.15	74.85	875,300	2.10	2.89
POWL	Powell Inds Inc	32.45	31.34	32.15	14,100	-0.05	0.16
PPBI	Pacific Premier Bncp	35.85	35.25	35.30	140,300	0.00	0.00
PPC	Pilgrim's Pride Cmn	22.67	22.06	22.11	1,081,700	-0.29	1.29
PPH	Pharmaceutical Vaneck ETF	60.35	59.53	59.55	117,400	-0.67	1.11
PPHM	Peregrine Pharma New	0.5700	0.5500	0.5600	410,100	-0.0100	1.75
PPHMP	Peregrine Pharmaceut	21.90	21.32	21.90	4,200	0.64	3.01
PPIH	Perma-Pipe International Holdings Inc.	7.950	7.950	7.950	1,500	0.000	0.00
PPSI	Pioneer Pwr Sol Cmn	6.500	6.400	6.450	1,000	-0.050	0.77
PRAA	Pra Group Inc	37.85	37.13	37.50	361,200	0.15	0.40
PRAH	Pra Health Cmn Stk	75.91	73.28	73.44	599,100	-1.66	2.21
PRAN	Prana Bio Ltd Ads S1	2.380	2.220	2.360	85,400	0.030	1.29
PRCP	Perceptron Inc	7.450	7.310	7.340	9,800	-0.110	1.48
PRFT	Perficient Inc	18.97	18.64	18.83	190,000	-0.09	0.48
PRFZ	US 1500 Powershares	118.7	117.3	117.3	19,400	-0.9	0.74
PRGS	Progress Software	30.37	29.98	30.08	167,600	-0.16	0.53
PRGX	Prgx Global Inc	6.500	6.130	6.350	38,000	0.000	0.00
PRIM	Primoris Services Cp	24.96	24.51	24.70	141,100	0.05	0.20
PRKR	Parkervision Inc	2.000	1.880	1.910	211,200	-0.100	4.98
PRMW	Primo Water Corporat	13.62	13.14	13.17	116,400	-0.34	2.52
PRN	Dynamic Industrials PS	53.73	53.21	53.21	3,500	-0.78	1.44
PROV	Provident Financial	19.69	19.23	19.39	6,600	-0.01	0.05
PRPH	Prophase Labs Inc	2.080	1.950	2.020	38,900	-0.060	2.88
PRQR	Proqr Therapeutics	5.100	4.970	5.030	10,100	-0.020	0.40
PRSC	Providence Svc Cp	50.28	49.76	49.87	39,900	-0.23	0.46
PRSS	Cafepress Inc	2.550	2.400	2.430	99,100	-0.090	3.57
PRTA	Prothena Corp	57.21	52.89	53.03	252,600	-4.47	7.77
PRTK	Paratek Pharma Inc	25.75	24.34	25.05	738,100	0.45	1.83
PRTO	Proteon Thera Com ST	1.400	1.350	1.350	37,900	0.000	0.00
PRTS	U.S. Auto Parts Netw	3.300	3.200	3.230	134,900	-0.020	0.62
PRXL	Parexel Intl Cp	87.22	86.98	87.01	1,881,600	-0.04	0.05
PSAU	Global Gold & Precious Metals Portfolio	19.43	19.19	19.24	4,400	-0.09	0.47
PSC	Resources Prospect Ltd	28.94	28.76	28.76	700	-0.41	1.41
PSCC	S&P Smallcap Consumer Staples PS	66.46	66.06	66.06	4,300	-0.84	1.26
PSCD	S&P Smallcap Consumer Disc PS	54.48	53.88	53.91	2,600	-0.32	0.59
PSCE	S&P Smallcap Energy PS	13.01	12.72	12.72	23,200	-0.12	0.93
PSCF	S&P Smallcap Financials PS	51.60	51.14	51.25	12,100	-0.05	0.10
PSCH	S&P Smallcap Health Care PS	88.46	86.51	86.77	36,800	-1.30	1.48
PSCI	S&P Smallcap Industrials PS	55.99	55.46	55.49	2,100	-0.46	0.82
PSCM	S&P Smallcap Materials PS	46.01	45.77	45.88	4,100	-0.10	0.22
PSCT	S&P Smallcap Info Tech PS	75.48	73.85	73.90	30,800	-1.52	2.02
PSCU	S&P Smallcap Utilities PS	51.86	51.44	51.58	9,100	-0.41	0.79
PSDO	Presidio Inc. Common Stock	15.82	14.98	15.11	400,800	-0.71	4.49
PSDV	Psivida Corp Com	1.830	1.760	1.770	340,400	-0.060	3.28
PSEC	Prospect Capital Cp	8.260	8.150	8.160	2,256,000	-0.060	0.73
PSET	Principal Price Setters ETF	28.97	28.97	28.97	1,100	0.59	2.08
PSL	Dynamic Consumer Staples Powershares	60.09	59.29	59.32	5,900	-0.69	1.15
PSMT	Pricesmart Inc	85.85	84.75	85.40	83,400	0.80	0.95
PSTB	Park Sterling Corpor	11.80	11.64	11.70	391,000	0.04	0.34
PSTI	Pluristem Therapeutc	1.380	1.340	1.350	96,700	-0.030	2.17
PTC	Ptc Inc	58.28	56.04	56.21	1,153,400	-2.28	3.90
PTCT	Ptc Therapeutics Cmn	18.69	17.53	17.85	770,100	-0.54	2.94
PTEN	Patterson-Uti Energy	20.19	19.70	19.93	3,708,500	0.14	0.71
PTF	Dynamic Technology Powershares	47.44	46.24	46.25	62,400	-1.37	2.88
PTGX	Protagonist Therapeutics Inc	11.98	11.02	11.12	70,000	-0.88	7.33
PTH	Dynamic Healthcare Powershares	62.80	61.36	61.43	6,600	-1.25	1.99
PTI	Proteostasis Ther Cmn	5.040	4.270	4.380	180,000	-0.410	8.56
PTIE	Pain Therapeutics	4.200	4.040	4.130	21,900	0.080	1.98
PTLA	Portola Pharma Cmn	57.00	54.40	54.41	2,237,800	-2.50	4.39
PTNR	Partner Comm Co Ltd	5.200	5.130	5.160	4,000	-0.310	5.67
PTSI	P A M Transport Sv	20.08	18.90	19.19	30,400	0.33	1.75
PTX	Pernix Theraptcs Cmn	4.590	4.260	4.270	71,700	-0.150	3.39
PTXP	Penntex Midstream	20.01	19.96	19.98	20,900	0.01	0.05
PUB	Peoples Utah Cmn Stk	26.75	26.31	26.55	31,100	0.05	0.19
PUI	Dynamic Utilities Powershares	28.13	27.88	27.94	10,600	-0.26	0.92
PULM	Pulmatrix Inc	2.550	2.370	2.400	293,300	-0.100	4.00
PVAC	Penn Va Corp	36.79	33.65	35.86	78,500	-0.25	0.69
PVBC	Provident Bancorp CS	22.10	21.65	21.80	2,100	0.00	0.00
PVTB	Privatebancorp Inc	61.10	60.33	60.97	3,193,700	0.71	1.18
PVTBP	Privatebncrp Trst IV	25.22	25.19	25.22	12,600	0.03	0.12
PWOD	Penns Woods Bancorp	41.56	40.75	40.89	11,400	-0.84	2.01
PXI	Dynamic Energy Powershares	32.97	32.61	32.61	6,900	0.10	0.31
PXLW	Pixelworks Inc	4.690	4.410	4.490	365,000	-0.200	4.26
PXS	Pyxis Tankers Cmn	1.340	1.210	1.330	15,900	0.110	9.02
PY	Principal Shareholders Yield ETF	28.88	28.82	28.82	700	0.32	1.12
PYDS	Payment Data Syst Cmn	1.220	1.190	1.220	1,400	0.000	0.00
PYPL	Paypal Holdings	53.79	52.64	52.73	7,706,300	-1.01	1.88
PYZ	Dynamic Basic Materials Powershares	60.76	60.12	60.33	8,700	0.15	0.25
PZRX	Phaserx Inc	0.9500	0.9100	0.9400	22,100	-0.0100	1.05
PZZA	Papa John's Intl	75.05	73.50	73.56	459,700	-1.27	1.70

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.80.219.137
United States

GLOBAL INDICES

Code	Last	Change
COMP	6,147	-101	1.61
DJI	21,311	-99	0.46
SP500	2,419	-20	0.81
DAX	12,671	-100	0.78
FTSE	7,434	-12	0.17
NI225	20,225	72	0.36
CAC40	5,259	-37	0.70
GLD	1,244	-13	1.01
BDI	1,200	49	4.26
HSI	25,840	-32	0.12