Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.3010.2510.252,000-0.100.97 
PAACRPacific Spc Aq Right0.69000.55000.670014,3000.04006.35 
PAACUPacific Spc Acq Unit11.3011.2811.293,100-0.010.09 
PAACWPacific Spc Acq Wrnt0.47000.46000.470034,400-0.01002.08 
PAASPan Amer Silver Corp17.2516.9117.031,903,100-0.030.18 
PACBPacific Biosciences3.6503.5303.580800,600-0.0401.10 
PACWPacwest Bancorp46.7345.9846.031,035,800-0.080.17 
PAGGGlobal Agriculture PS24.7724.7124.71200-0.160.64 
PAHCPhibro Anl Htlh A Cmn37.8537.1037.2582,500-0.200.53 
PANLPangaea Logistics So2.9102.7102.71014,2000.0200.74 
PATIPatriot TR HD Cmn17.9817.8717.881,5000.020.11 
PATKPatrick Inds Inc77.3074.0574.2070,000-3.404.38 
PAVMPavmed Inc4.7704.4104.5801,5000.1302.92 
PAVMWPavmed Inc WT1.5201.5101.5206,300-0.48024.00 
PAYXPaychex Inc59.3558.5058.623,585,800-0.621.05 
PBBIPb Bancorp Inc10.4510.3510.452,2000.181.75 
PBCTPeople's United Finl17.5017.2917.303,213,3000.010.06 
PBCTPPeoples Utd Finl Inc28.4028.0228.0222,700-0.361.27 
PBHCPathfinder Bcp MD15.5015.4915.492,3000.000.00 
PBIBPorter Bancorp Inc10.0009.99010.0005000.0100.10 
PBIPPrudential Bancorp17.8317.2517.5917,8000.241.38 
PBMDPrima Biomed Ltd2.4402.2602.28073,100-0.0702.98 
PBNCParagon Commercial Corporation51.8551.3551.747,8000.150.29 
PBPBPotbelly Corp Cmn11.5511.4011.45240,4000.000.00 
PBSKPoage Bankshares Inc19.5018.9519.051,9000.301.60 
PBYIPuma Biotechnology88.9084.6584.85916,300-2.903.30 
PCARPaccar Inc63.7762.7862.801,349,700-0.390.62 
PCBKPacific Continental25.1024.7524.85105,6000.050.20 
PCHPotlatch Cp48.3045.4545.50650,700-2.755.70 
PCLNPriceline Group1,8821,8531,858338,900-180.96 
PCMIPCM Inc19.1518.1018.50178,600-0.653.39 
PCOPendrell Corporation7.5007.0207.21097,0000.1802.56 
PCOMPoints Intl Ltd9.1108.9208.96032,800-0.1001.10 
PCRXPacira Pharm Inc47.5546.2546.45373,400-1.002.11 
PCSBPcsb Financial Corporation17.5617.3617.4883,2000.030.17 
PCTIPc-Tel Inc7.0006.8606.93025,000-0.0200.29 
PCTYPaylocity Hldng Corp47.3344.9045.26408,200-2.134.49 
PCYGPark City Group Cmn12.3011.9012.0029,200-0.050.41 
PCYOPure Cycle Corp7.8207.3007.55045,600-0.0500.66 
PDBCDB Optimum Yield Dvsd Commodity Strate15.3415.1915.28100,9000.140.92 
PDCEPdc Energy Inc43.1341.1141.121,693,100-1.764.10 
PDCOPatterson Companies48.2047.5947.61453,400-0.200.42 
PDEXPro-Dex Inc New5.9005.7505.9003,7000.1001.72 
PDFSPdf Solutions Inc17.0316.6616.70173,900-0.201.18 
PDLIPdl Biopharma Inc2.6102.5002.500992,100-0.0702.72 
PDPDWA Momentum Portfolio PS47.2046.6046.6234,700-0.501.06 
PDVWPdvwireless Cmn Stk24.8023.3023.3029,200-0.502.10 
PEBKPeoples Bancorp Nc31.9830.9031.768,8000.361.15 
PEBOPeoples Bancorp Inc31.8731.2831.5626,7000.100.32 
PEGAPegasystems Inc60.3059.0559.05342,200-0.951.58 
PEGIPattern Energy Cl A25.4225.0525.07714,400-0.110.44 
PEIXPacific Ethanol Inc6.7006.1006.250734,1000.0500.81 
PENNPenn Natl Gaming Inc22.1521.4321.532,726,400-0.502.27 
PERFPerfumania Hld Inc1.8501.6101.6209,500-0.1307.43 
PERIPerion Network Ltd1.9601.9001.92041,200-0.0201.03 
PERYPerry Ellis Int19.1518.4018.9786,6000.331.77 
PESIPerma-Fix Envir3.6503.5003.6502,0000.1504.29 
PETSPetmed Express Inc40.9839.5739.71400,600-0.661.63 
PETXAratana Theraptcs Cmn7.4507.0507.240415,5000.1602.26 
PEYHigh Yld Eqty Div Achievers Powershares16.9816.8616.86191,900-0.090.53 
PEZDynamic Consumer Disc Powershares44.9244.4344.504,400-0.501.11 
PFBCPreferred Bank La50.2548.8949.45127,600-0.260.52 
PFBIPremier Finl Bncp21.5320.3120.6411,400-0.211.01 
PFBXPeoples Finl Corp13.7913.7513.75200-0.251.79 
PFIDynamic Financials Powershares31.0930.7930.847,6000.120.39 
PFIEProfire Energy Cmn1.3001.2701.27012,200-0.0201.55 
PFINP F Inds Inc A6.1406.1406.1402000.0100.16 
PFISPeoples Finl Svcs Co43.8243.3343.604,700-0.010.02 
PFLTPennantpark Fltng Rt14.2514.0814.1181,900-0.130.91 
PFMDividend Achievers Powershares24.2724.1324.1322,400-0.150.62 
PFMTPerformant Financial1.8801.8001.81084,300-0.0100.55 
PFPTProofpoint Inc86.9084.1884.48658,700-1.301.52 
PFSWPfsweb Inc8.0007.5507.950173,3000.2603.38 
PGCPeapack Gladstone FI31.3330.8631.04107,1000.321.04 
PGJGolden Dragon China Powershares ETF38.7137.9538.0728,400-0.651.68 
PGLCPershing Gold Cmn2.9402.8002.82072,600-0.1003.42 
PGNXProgenics Pharmaceut7.4406.9006.900695,900-0.5507.38 
PHIIPHI Inc9.7209.6809.6901,000-0.1801.82 
PHIIKPHI Inc Non-Voting9.8209.6009.65026,400-0.0300.31 
PHMDPhotomedex Inc1.1901.1001.12046,600-0.0403.45 
PHOWater Resources Powershares27.0726.8326.8444,700-0.200.74 
PIImpinj Inc57.5051.3353.151,556,400-6.2210.48 
PICOPico Holdings Inc17.1516.6516.7569,600-0.452.62 
PIDIntl Dividend Achievers Powershares15.2615.1715.19327,100-0.020.13 
PIEDWA Emerging Markets Momentum Portfolio17.4017.2517.2554,600-0.231.32 
PIH1347 Property Ins Cmn8.2507.7008.25032,9000.2503.13 
PINCPremier Inc Cl A Cmn35.7234.8334.98213,800-0.621.74 
PIOGlobal Water Powershares23.8523.5823.5846,100-0.271.13 
PIRSPieris Pharma Cmn4.8904.6804.750300,800-0.0601.25 
PIZDWA Developed Markets Momentum Portfolio25.8025.6725.7830,6000.000.00 
PKBKParke Bancorp Inc22.4521.9522.4042,6000.251.13 
PKOHPark Ohio Hldg Cp38.4737.2037.6532,300-0.200.53 
PKWBuyback Achievers Powershares53.8153.3753.3744,700-0.250.47 
PLABPhotronics Inc9.5509.3009.300590,700-0.2002.11 
PLAYDave & Buster's Ente68.3367.0167.14493,900-0.701.03 
PLBCPlumas Bancorp20.1019.9520.101,7000.000.00 
PLCEChildren's Place Inc102.7100.7101.0346,200-0.50.49 
PLPCPreformed Line Prd47.8345.5346.2115,700-1.513.16 
PLPMPlanet Payment3.3903.2803.290197,7000.0000.00 
PLSEPulse Biosciences CS35.5931.5031.88304,200-2.627.59 
PLUGPlug Power Inc2.2302.1502.1503,916,800-0.0301.38 
PLUSEplus Inc74.2573.3573.3575,300-0.550.74 
PLW1-30 Laddered Treasury Powershares33.0633.0133.014,800-0.240.72 
PLXPPlx Pharma Inc.6.3506.1006.15026,900-0.1502.38 
PLXSPlexus Cp53.7452.0452.25190,800-0.991.86 
PLYAPlaya Hotels & Resorts12.0611.6911.791,145,0000.070.60 
PLYAWPlaya Hotels & Resorts N.V. Warrants1.0801.0801.0801000.0000.00 
PMBCPacific Mercantile8.7008.4508.50021,200-0.0500.58 
PMDPsychemedics23.9823.5023.699,300-0.090.38 
PMEPingtan Marine4.0003.9003.94041,700-0.0300.76 
PMPTIsectors Post-Mpt Growth ETF25.0724.9924.991,800-0.070.28 
PMTSCPI Card Group Cmn2.5002.3502.50078,0000.1506.38 
PNBKPatriot Natl Bncp15.3015.3015.30500-2.2012.57 
PNFPPinnacle Finl Ptnrs63.1061.5561.75663,700-0.350.56 
PNKPinnacle Entmt Cmn20.2719.4519.48353,600-0.793.90 
PNNTPennantpark Investme7.3907.3007.350336,4000.0100.14 
PNQINasdaq Internet PS105.4103.3103.338,900-2.52.32 
PNRAPanera Bread A314.9314.6314.7467,1000.00.00 
PNRGPrimeenergy Cp49.5047.5549.509003.206.91 
PNTRPointer Telocation12.1011.8511.8510,700-0.201.66 
PODDInsulet Corporation50.5649.0049.00991,700-1.222.43 
POLAPolar Power Inc.4.9904.8704.92021,700-0.0200.40 
POOLPool Corporation122.6118.3118.5246,400-3.32.73 
POPEPope Resource Uts72.7272.5072.60300-3.374.44 
POWIPower Integratn75.0573.1574.85875,3002.102.89 
POWLPowell Inds Inc32.4531.3432.1514,100-0.050.16 
PPBIPacific Premier Bncp35.8535.2535.30140,3000.000.00 
PPCPilgrim's Pride Cmn22.6722.0622.111,081,700-0.291.29 
PPHPharmaceutical Vaneck ETF60.3559.5359.55117,400-0.671.11 
PPHMPeregrine Pharma New0.57000.55000.5600410,100-0.01001.75 
PPHMPPeregrine Pharmaceut21.9021.3221.904,2000.643.01 
PPIHPerma-Pipe International Holdings Inc.7.9507.9507.9501,5000.0000.00 
PPSIPioneer Pwr Sol Cmn6.5006.4006.4501,000-0.0500.77 
PRAAPra Group Inc37.8537.1337.50361,2000.150.40 
PRAHPra Health Cmn Stk75.9173.2873.44599,100-1.662.21 
PRANPrana Bio Ltd Ads S12.3802.2202.36085,4000.0301.29 
PRCPPerceptron Inc7.4507.3107.3409,800-0.1101.48 
PRFTPerficient Inc18.9718.6418.83190,000-0.090.48 
PRFZUS 1500 Powershares118.7117.3117.319,400-0.90.74 
PRGSProgress Software30.3729.9830.08167,600-0.160.53 
PRGXPrgx Global Inc6.5006.1306.35038,0000.0000.00 
PRIMPrimoris Services Cp24.9624.5124.70141,1000.050.20 
PRKRParkervision Inc2.0001.8801.910211,200-0.1004.98 
PRMWPrimo Water Corporat13.6213.1413.17116,400-0.342.52 
PRNDynamic Industrials PS53.7353.2153.213,500-0.781.44 
PROVProvident Financial19.6919.2319.396,600-0.010.05 
PRPHProphase Labs Inc2.0801.9502.02038,900-0.0602.88 
PRQRProqr Therapeutics5.1004.9705.03010,100-0.0200.40 
PRSCProvidence Svc Cp50.2849.7649.8739,900-0.230.46 
PRSSCafepress Inc2.5502.4002.43099,100-0.0903.57 
PRTAProthena Corp57.2152.8953.03252,600-4.477.77 
PRTKParatek Pharma Inc25.7524.3425.05738,1000.451.83 
PRTOProteon Thera Com ST1.4001.3501.35037,9000.0000.00 
PRTSU.S. Auto Parts Netw3.3003.2003.230134,900-0.0200.62 
PRXLParexel Intl Cp87.2286.9887.011,881,600-0.040.05 
PSAUGlobal Gold & Precious Metals Portfolio19.4319.1919.244,400-0.090.47 
PSCResources Prospect Ltd28.9428.7628.76700-0.411.41 
PSCCS&P Smallcap Consumer Staples PS66.4666.0666.064,300-0.841.26 
PSCDS&P Smallcap Consumer Disc PS54.4853.8853.912,600-0.320.59 
PSCES&P Smallcap Energy PS13.0112.7212.7223,200-0.120.93 
PSCFS&P Smallcap Financials PS51.6051.1451.2512,100-0.050.10 
PSCHS&P Smallcap Health Care PS88.4686.5186.7736,800-1.301.48 
PSCIS&P Smallcap Industrials PS55.9955.4655.492,100-0.460.82 
PSCMS&P Smallcap Materials PS46.0145.7745.884,100-0.100.22 
PSCTS&P Smallcap Info Tech PS75.4873.8573.9030,800-1.522.02 
PSCUS&P Smallcap Utilities PS51.8651.4451.589,100-0.410.79 
PSDOPresidio Inc. Common Stock15.8214.9815.11400,800-0.714.49 
PSDVPsivida Corp Com1.8301.7601.770340,400-0.0603.28 
PSECProspect Capital Cp8.2608.1508.1602,256,000-0.0600.73 
PSETPrincipal Price Setters ETF28.9728.9728.971,1000.592.08 
PSLDynamic Consumer Staples Powershares60.0959.2959.325,900-0.691.15 
PSMTPricesmart Inc85.8584.7585.4083,4000.800.95 
PSTBPark Sterling Corpor11.8011.6411.70391,0000.040.34 
PSTIPluristem Therapeutc1.3801.3401.35096,700-0.0302.17 
PTCPtc Inc58.2856.0456.211,153,400-2.283.90 
PTCTPtc Therapeutics Cmn18.6917.5317.85770,100-0.542.94 
PTENPatterson-Uti Energy20.1919.7019.933,708,5000.140.71 
PTFDynamic Technology Powershares47.4446.2446.2562,400-1.372.88 
PTGXProtagonist Therapeutics Inc11.9811.0211.1270,000-0.887.33 
PTHDynamic Healthcare Powershares62.8061.3661.436,600-1.251.99 
PTIProteostasis Ther Cmn5.0404.2704.380180,000-0.4108.56 
PTIEPain Therapeutics4.2004.0404.13021,9000.0801.98 
PTLAPortola Pharma Cmn57.0054.4054.412,237,800-2.504.39 
PTNRPartner Comm Co Ltd5.2005.1305.1604,000-0.3105.67 
PTSIP A M Transport Sv20.0818.9019.1930,4000.331.75 
PTXPernix Theraptcs Cmn4.5904.2604.27071,700-0.1503.39 
PTXPPenntex Midstream20.0119.9619.9820,9000.010.05 
PUBPeoples Utah Cmn Stk26.7526.3126.5531,1000.050.19 
PUIDynamic Utilities Powershares28.1327.8827.9410,600-0.260.92 
PULMPulmatrix Inc2.5502.3702.400293,300-0.1004.00 
PVACPenn Va Corp36.7933.6535.8678,500-0.250.69 
PVBCProvident Bancorp CS22.1021.6521.802,1000.000.00 
PVTBPrivatebancorp Inc61.1060.3360.973,193,7000.711.18 
PVTBPPrivatebncrp Trst IV25.2225.1925.2212,6000.030.12 
PWODPenns Woods Bancorp41.5640.7540.8911,400-0.842.01 
PXIDynamic Energy Powershares32.9732.6132.616,9000.100.31 
PXLWPixelworks Inc4.6904.4104.490365,000-0.2004.26 
PXSPyxis Tankers Cmn1.3401.2101.33015,9000.1109.02 
PYPrincipal Shareholders Yield ETF28.8828.8228.827000.321.12 
PYDSPayment Data Syst Cmn1.2201.1901.2201,4000.0000.00 
PYPLPaypal Holdings53.7952.6452.737,706,300-1.011.88 
PYZDynamic Basic Materials Powershares60.7660.1260.338,7000.150.25 
PZRXPhaserx Inc0.95000.91000.940022,100-0.01001.05 
PZZAPapa John's Intl75.0573.5073.56459,700-1.271.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.80.219.137
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,147-1011.61
DJI21,311-990.46
SP5002,419-200.81
DAX12,671-1000.78
FTSE7,434-120.17
NI22520,225720.36
CAC405,259-370.70
GLD1,244-131.01
BDI1,200494.26
HSI25,840-320.12