Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp16.7016.7016.7011,250-0.271.59 
PACBPacific Biosciences2.5402.5402.5407,230-0.0100.39 
PACQUPure Acquisition Corp Unit10.1710.1510.1652,2000.000.00 
PACWPacwest Bancorp52.0252.0252.0210,7600.110.21 
PAGGGlobal Agriculture PS27.0827.0827.08100-0.040.15 
PAHCPhibro Anl Htlh A43.1043.1043.10433-0.100.23 
PANLPangaea Logistics So3.2203.1003.18019,9000.0200.63 
PATIPatriot TR HD18.5018.5018.50700-0.804.15 
PATKPatrick Inds Inc52.5052.4552.451,502-0.050.10 
PAVMPavmed Inc1.6301.6301.6302010.0503.16 
PAVMWPavmed Inc WT0.30000.30000.30005000.040015.38 
PAVMZPavmed Inc. Series Z Warrant1.0501.0501.050200-0.25019.23 
PAYXPaychex Inc60.2159.9060.2125,4090.260.43 
PBBIPb Bancorp Inc10.4010.2510.405,3000.100.97 
PBCTPeople's United Finl18.5018.5018.5043,547-0.090.48 
PBCTPPeoples Utd Finl Inc25.6525.6525.65195-0.040.16 
PBHCPathfinder Bcp MD15.8015.6015.601,7000.020.13 
PBIBPorter Bancorp Inc13.3013.1713.277,1000.070.53 
PBIPPrudential Bancorp18.5018.4318.487,5000.030.16 
PBPBPotbelly Corp11.2511.2511.257070.050.45 
PBSKPoage Bankshares Inc19.2019.1019.20300-0.010.03 
PBYIPuma Biotechnology61.9061.2061.202,398-0.701.13 
PCARPaccar Inc64.9264.5464.9241,6530.000.00 
PCHPotlatch Cp52.2052.2052.203,6620.050.10 
PCMIPCM Inc10.4010.2510.251,471-0.151.44 
PCOMPoints Intl Ltd10.7910.7910.79991-0.010.09 
PCRXPacira Pharm Inc36.3532.5635.757,2390.451.27 
PCSBPcsb Financial Corp20.5020.5020.501770.050.24 
PCTIPc-Tel Inc7.1207.1207.120193-0.0400.56 
PCTYPaylocity Hldng Corp52.6552.3352.341,691-0.390.74 
PCYGPark City Group9.2008.8009.2005,8440.1501.66 
PCYOPure Cycle Corp9.4009.4009.400120-0.0500.53 
PDBCDB Optimum Yield Dvsd Commodity Strate18.2018.2018.206,404-0.050.27 
PDCEPdc Energy Inc54.5654.5654.566,971-0.170.31 
PDCOPatterson Companies22.7522.6922.7319,576-0.070.31 
PDEXPro-Dex Inc New6.8506.8506.8501000.0500.74 
PDFSPdf Solutions Inc11.1211.1211.128920.000.00 
PDLBPdl Community Bancorp15.2015.0015.2022,3000.201.33 
PDLIPdl Biopharma Inc2.9202.9002.9006,367-0.0100.34 
PDPDWA Momentum Portfolio PS53.8452.0652.46124,500-0.971.82 
PDVWPdvwireless32.9529.4029.7543,400-1.304.19 
PEBKPeoples Bancorp Nc31.5331.5331.53349-0.170.54 
PEBOPeoples Bancorp Inc37.8837.8837.885510.270.72 
PEGAPegasystems Inc60.8060.8060.801,9770.150.25 
PEGIPattern Energy Cl A17.7117.7117.7134,456-0.160.90 
PEIXPacific Ethanol Inc3.5003.5003.5002,6590.0000.00 
PENNPenn Natl Gaming Inc26.8326.2426.6716,425-0.050.19 
PEPPepsico Inc101.4101.2101.2109,359-0.30.25 
PERIPerion Network Ltd0.72000.72000.7200165-0.01001.37 
PERYPerry Ellis Int25.9625.5525.7761,800-0.010.04 
PESIPerma-Fix Envir4.4004.4004.4002,4650.0000.00 
PETQPetiq Inc Class A23.0222.7223.021,9710.371.63 
PETSPetmed Express Inc34.6534.5434.544,582-0.050.14 
PETXAratana Theraptcs5.2405.2005.2402,9820.0500.96 
PETZTdh Holdings Inc Common Shares4.4804.2604.34048,300-0.1302.91 
PEYHigh Yld Eqty Div Achievers Powershares17.0517.0417.054,150-0.020.12 
PEZDynamic Consumer Disc Powershares49.7249.7249.721600.190.38 
PFBCPreferred Bank La66.9766.5566.551,613-0.350.52 
PFBIPremier Finl Bncp20.0019.8819.928,5000.140.71 
PFFS&P US Preferred Stock Ishares37.1437.1137.1153,301-0.060.16 
PFGPrincipal Financial Group Inc61.2060.8560.8518,391-0.200.33 
PFIDynamic Financials Powershares35.3735.3735.372300.050.14 
PFIEProfire Energy3.6503.6503.6503,457-0.0200.54 
PFINP F Inds Inc A7.8607.4007.8603,4000.0000.00 
PFISPeoples Finl Svcs Co47.9946.7847.324,500-0.280.59 
PFLTPennantpark Fltng Rt13.2613.2613.262,351-0.010.08 
PFMDividend Achievers Powershares25.1925.1925.193540.080.32 
PFMTPerformant Financial3.0903.0903.090215-0.0200.64 
PFPTProofpoint Inc121.6121.0121.65,1250.50.40 
PFSWPfsweb Inc9.5309.5309.530447-0.0300.31 
PGCPeapack Gladstone FI34.2334.2334.23263-0.060.17 
PGJGolden Dragon China Powershares ETF44.4044.2944.296,216-0.390.87 
PGLCPershing Gold2.0302.0002.03026,6000.0100.50 
PGNXProgenics Pharmaceut6.9906.9106.9907,4340.0200.29 
PHIIPHI Inc13.2012.9013.008,2000.352.77 
PHIIKPHI Inc Non-Voting11.9411.9411.94230-0.040.33 
PHOWater Resources Powershares30.3330.3330.331,402-0.030.10 
PIImpinj Inc12.6912.6912.694,156-0.030.24 
PICOPico Holdings Inc12.0512.0512.054150.000.00 
PIDIntl Dividend Achievers Powershares15.7015.7015.7014,684-0.020.13 
PIEDWA Emerging Markets Momentum Portfolio20.7120.6620.712,915-0.140.65 
PIH1347 Property Ins6.8006.8006.800104-0.1001.45 
PIHPP1347 Property Insurance Holdings Inc Pfd25.0025.0025.001,600-0.100.40 
PINCPremier Inc Cl A32.6332.6332.634,511-0.110.34 
PIOGlobal Water Powershares25.7025.7025.70185-0.120.46 
PIRSPieris Pharma6.4906.4506.4505,1720.0100.16 
PIXYShiftpixy Inc2.7802.5702.57027,698-0.2308.21 
PIZDWA Developed Markets Momentum Portfolio27.2727.2327.2316,345-0.220.79 
PKBKParke Bancorp Inc23.4523.4523.45143-0.050.21 
PKOHPark Ohio Hldg Cp37.6537.6537.65207-0.100.26 
PKWBuyback Achievers Powershares57.0957.0957.09335-0.070.12 
PLABPhotronics Inc7.9007.8507.8704,4760.0200.25 
PLAYDave & Buster's Ente42.4242.0642.422,8770.320.76 
PLBCPlumas Bancorp27.1027.1027.103040.000.00 
PLCEChildren's Place Inc124.7124.1124.73,865-0.40.28 
PLPCPreformed Line Prd68.5268.5268.525040.020.03 
PLSEPulse Biosciences CS17.1217.1117.123,003-0.211.21 
PLUGPlug Power Inc1.8601.8501.86028,6300.0000.00 
PLUSEplus Inc79.6779.2579.672300.520.66 
PLW1-30 Laddered Treasury Powershares31.0631.0431.06331-0.070.22 
PLXPPlx Pharma Inc3.9503.9503.9505640.0000.00 
PLXSPlexus Cp62.0662.0662.061,2570.180.29 
PLYAPlaya Hotels & Resorts10.3310.3310.331,7440.020.19 
PMBCPacific Mercantile9.7509.7509.7503700.0000.00 
PMDPsychemedics21.5021.5021.501,5320.452.14 
PMEPingtan Marine3.4503.3903.4503,5240.0501.47 
PMOMPrincipal Sustainable Momentum Index ETF27.2526.8326.83300-0.572.08 
PMPTIsectors Post-Mpt Growth ETF26.5626.5626.561000.441.68 
PMTSCPI Card Group2.4102.4102.410322-0.0100.41 
PNBKPatriot Natl Bncp19.1519.1519.15400-0.150.78 
PNFPPinnacle Finl Ptnrs65.1364.7564.906,034-0.150.23 
PNKPinnacle Entmt30.8230.7830.782,387-0.010.03 
PNNTPennantpark Investme6.8206.8106.8105,366-0.0300.44 
PNQINasdaq Internet PS126.7126.5126.51,742-0.20.15 
PNRGPrimeenergy Cp70.3069.0069.238004.236.51 
PNTRPointer Telocation14.5514.5514.55603-0.402.68 
PODDInsulet Corp84.7884.2184.212,646-0.690.81 
POLAPolar Power Inc6.1156.0006.01015,300-0.0600.99 
POOLPool Corp138.7138.2138.33,176-0.40.25 
POPEPope Resource Uts69.5569.3069.301,500-0.420.60 
POWIPower Integratn68.0067.4068.001,9560.600.89 
POWLPowell Inds Inc31.1531.1531.152230.010.03 
PPBIPacific Premier Bncp40.6040.5040.503,895-0.200.49 
PPCPilgrim's Pride22.7422.5422.658,332-0.030.13 
PPHPharmaceutical Vaneck ETF56.4256.0656.062,078-0.470.83 
PPIHPerma-Pipe International Holdings Inc9.0508.9009.0509,4000.0500.56 
PPSIPioneer Pwr Sol5.9405.8505.9401,1000.0300.51 
PRAAPra Group Inc37.0036.8037.003,0590.000.00 
PRAHPra Health85.4585.4585.452,6200.190.22 
PRANPrana Bio Ltd Ads S12.0901.9301.99011,6000.0301.53 
PRCPPerceptron Inc8.9208.6508.82053,200-0.0100.11 
PRFTPerficient Inc24.1624.1124.111,6610.010.04 
PRFZUS 1500 Powershares131.4130.7130.71,655-0.60.47 
PRGSProgress Software37.5337.2837.531,8480.310.83 
PRGXPrgx Global Inc9.7009.7009.7003,240-0.1001.02 
PRIMPrimoris Services Cp26.8226.5126.826730.321.21 
PRKRParkervision Inc0.79000.78000.78009,7560.02002.63 
PRMWPrimo Water Corporat12.6712.5312.646350.100.80 
PRNDynamic Industrials PS59.0459.0459.041350.260.44 
PROVProvident Financial18.3518.0218.167,2000.040.22 
PRPHProphase Labs Inc2.8702.8702.870470-0.0200.69 
PRPLPurple Innovation Inc.8.4008.4008.4001,2010.1201.45 
PRPLWPurple Innovation Inc. WT0.83000.83000.83005000.04005.06 
PRPOPrecipio Inc0.43000.42000.430012,4500.00000.00 
PRQRProqr Therapeutics3.6503.2003.55068,3000.0000.00 
PRSCProvidence Svc Cp78.0078.0078.004430.010.01 
PRSSCafepress Inc1.3801.3801.380154-0.0100.72 
PRTAProthena Corp11.0810.9410.9428,315-0.151.31 
PRTKParatek Pharma Inc10.4010.2510.408,5130.100.97 
PRTOProteon Thera Com ST2.1502.1502.150260-0.0502.27 
PRTSU.S. Auto Parts Netw2.0302.0202.0301,1140.0000.00 
PSAUGlobal Gold & Precious Metals Portfolio18.8518.6918.842,8000.150.80 
PSCResources Prospect Ltd31.3331.3331.33300-0.441.38 
PSCCS&P Smallcap Consumer Staples PS70.5869.6970.016,7000.260.37 
PSCDS&P Smallcap Consumer Disc PS59.5959.5959.59531-0.631.04 
PSCES&P Smallcap Energy PS15.8415.8415.84100-0.120.75 
PSCFS&P Smallcap Financials PS54.8654.3354.477,1000.380.70 
PSCHS&P Smallcap Health Care PS115.2113.5114.81,955-0.30.30 
PSCIS&P Smallcap Industrials PS64.7964.7964.791170.580.90 
PSCMS&P Smallcap Materials PS52.6651.6151.881,600-0.971.84 
PSCTS&P Smallcap Info Tech PS78.4278.3078.301,1090.020.03 
PSCUS&P Smallcap Utilities PS52.2252.2252.225890.160.31 
PSDOPresidio Inc15.7815.7815.78416-0.020.13 
PSDVPsivida Corp Com1.3401.1601.2201,183,1000.15014.02 
PSECProspect Capital Cp6.4306.4006.41082,831-0.0100.16 
PSETPrincipal Price Setters ETF33.3033.3033.301000.290.88 
PSLDynamic Consumer Staples Powershares67.3667.3667.36661-0.010.01 
PSMTPricesmart Inc88.5588.5588.553260.000.00 
PSTIPluristem Therapeutc1.2701.2601.260192,3730.0605.00 
PTCPtc Inc83.2082.8283.0010,120-0.200.24 
PTCTPtc Therapeutics26.6625.8026.458,6810.040.15 
PTENPatterson-Uti Energy19.6219.4119.4425,017-0.201.02 
PTFDynamic Technology Powershares56.2956.2956.292600.410.73 
PTGXProtagonist Therapeutics Inc8.8408.8408.8409380.0000.00 
PTHDynamic Healthcare Powershares76.7476.7476.741050.220.29 
PTIProteostasis Ther5.1705.1705.1703,4690.0200.39 
PTIEPain Therapeutics7.6907.6907.690288-0.0100.13 
PTLAPortola Pharma34.6434.4234.5010,275-0.110.32 
PTNRPartner Comm Co Ltd4.4704.4704.470300-0.0300.67 
PTSIP A M Transport Sv38.7936.0237.1715,400-1.483.83 
PTXPernix Theraptcs2.3502.3502.3501,6120.0401.73 
PUBPeoples Utah32.1032.1032.10562-0.100.31 
PUIDynamic Utilities Powershares26.6226.3026.302,430-0.351.31 
PULMPulmatrix Inc0.44000.42000.440018,0080.00701.62 
PVACPenn Va Corp45.9345.9345.93267-0.020.04 
PVALPrincipal Contrarian Value Index ETF25.6525.6525.65100-0.331.27 
PVBCProvident Bancorp CS23.9523.6523.65900-0.301.25 
PWODPenns Woods Bancorp44.5543.6043.7711,500-0.210.48 
PXIDynamic Energy Powershares41.1641.0641.11901-0.380.92 
PXLWPixelworks Inc4.2404.2004.2003,965-0.0400.94 
PXSPyxis Tankers1.1301.0801.09016,000-0.0403.54 
PYPrincipal Shareholders Yield ETF31.8631.8631.86200-0.501.55 
PYDSPayment Data Syst1.7501.6801.6908,2190.0201.20 
PYPLPaypal Holdings75.5775.1575.21180,008-0.070.09 
PYZDynamic Basic Materials Powershares68.2168.2168.211200.170.25 
PZZAPapa John's Intl61.5861.4461.585,0900.130.21 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.81.117.119
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,007-1211.70
DJI24,024-4251.74
SP5002,635-361.34
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,33360.47
BDI1,200494.26
HSI28,5943491.23