Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.3510.3410.351,4000.050.49 
PAACRPacific Spc Aq Right0.53000.40000.490053,300-0.02003.92 
PAACUPacific Spc Acq Unit11.0611.0011.00300-0.060.54 
PAACWPacific Spc Acq Wrnt0.40000.35000.35001,8000.01002.94 
PAASPan Amer Silver Corp17.9817.3717.841,970,8000.362.06 
PACBPacific Biosciences5.1204.9705.030534,600-0.0200.40 
PACEPace Hlds Cl A Ord10.4610.3210.3892,3000.010.10 
PACEUPace Holdings Co Un11.7511.4511.459000.201.78 
PACEWPace Holdings Cor Wt0.76000.74000.7500111,3000.00000.00 
PACWPacwest Bancorp51.0149.2150.86791,400-0.470.92 
PAGGPowershares Global A25.3925.1625.1613,800-0.070.28 
PAHCPhibro Anl Htlh A Cmn28.0027.2027.7543,3000.050.18 
PANLPangaea Logistics So3.6703.3403.35066,500-0.0802.33 
PATIPatriot TR HD Cmn22.9522.3222.501,2000.120.54 
PATKPatrick Inds Inc69.0066.6568.35183,900-1.201.73 
PAVMPavmed Inc Cmn6.4305.8605.9901,5000.0100.17 
PAVMWPavmed Inc Wt2.9802.5002.980200-0.0200.67 
PAYXPaychex Inc61.4660.7060.892,748,300-0.731.18 
PBBIPb Bancorp Inc10.5510.3010.4569,200-0.050.48 
PBCTPeople's United Finl17.8617.4917.853,214,900-0.191.05 
PBCTPPeoples Utd Finl Inc26.2525.5825.9520,900-0.311.18 
PBHCPathfinder Bcp MD14.6014.3014.571,3000.070.48 
PBIBPorter Bancorp Inc9.4209.4209.4201000.0500.53 
PBIPPrudential Bancorp17.9917.7817.8912,900-0.040.22 
PBMDPrima Biomed Ltd2.5002.3302.4808,500-0.0200.80 
PBNCParagon Commercial Corporation53.9551.5953.395,7001.132.16 
PBPBPotbelly Corp Cmn13.5713.1513.4579,4000.000.00 
PBSKPoage Bankshares Inc19.5019.5019.502000.000.00 
PBYIPuma Biotechnology39.7038.1538.90636,100-0.802.02 
PCARPaccar Inc67.2565.7666.491,662,200-1.131.67 
PCBKPacific Continental23.8522.9023.8593,0000.200.85 
PCHPotlatch Cp44.8543.6044.65147,300-0.100.22 
PCLNPriceline Group1,7741,7331,772400,400191.08 
PCMIPCM Inc27.1526.0527.05105,7000.200.74 
PCOPendrell Corporation6.4806.3706.41034,600-0.0901.38 
PCOMPoints Intl Ltd7.5007.0807.35084,4000.2603.67 
PCRXPacira Pharm Inc47.8546.1047.55575,8000.651.39 
PCTIPc-Tel Inc5.9405.5705.910112,9000.3907.07 
PCTYPaylocity Hldng Corp37.3234.7537.25328,0002.236.37 
PCYGPark City Group Cmn12.2511.7512.0563,5000.100.84 
PCYOPure Cycle Corp5.5005.4005.45013,800-0.0500.91 
PDBCPS DB Optimum Yield Diversified16.3416.0616.29102,100-0.020.12 
PDCEPdc Energy Inc62.0260.2761.29740,600-0.540.87 
PDCOPatterson Companies44.7444.2944.70696,7000.220.49 
PDEXPro-Dex Inc New4.6504.5504.6502,5000.0000.00 
PDFSPdf Solutions Inc22.7521.5722.65144,9000.241.07 
PDLIPdl Biopharma Inc2.0801.9802.0501,420,2000.0703.54 
PDPPowershares DWA Momentum Portfolio44.8944.3244.8288,0000.010.02 
PDVWPdvwireless Cmn Stk21.4520.6521.2530,3000.200.95 
PEBKPeoples Bancorp Nc29.0027.7228.9029,5000.792.81 
PEBOPeoples Bancorp Inc30.9629.8130.8028,200-0.070.23 
PEGAPegasystems Inc41.9540.7541.90186,6000.050.12 
PEGIPattern Energy Cl A20.4220.0520.30653,500-0.110.54 
PEIXPacific Ethanol Inc6.9006.7006.800569,4000.0000.00 
PENNPenn Natl Gaming Inc18.5117.3618.334,281,9000.653.68 
PERFPerfumania Hld Inc1.1501.1501.1505,2000.0000.00 
PERIPerion Network Ltd1.7801.7201.77052,600-0.0201.12 
PERYPerry Ellis Int21.0020.6520.88120,500-0.110.52 
PESIPerma-Fix Envir3.2003.1003.1007,100-0.0501.59 
PETSPetmed Express Inc20.1819.9620.13139,2000.060.30 
PETXAratana Theraptcs Cmn5.1704.9705.100310,1000.0500.99 
PEYHigh-Yield Eq Div Achievers Powershares16.9016.7916.89161,800-0.020.12 
PEZDynamic Consumer Disc Powershares43.0042.7943.001,0000.100.23 
PFBCPreferred Bank La50.7348.3550.5393,200-0.090.18 
PFBIPremier Finl Bncp19.2619.0519.129,300-0.301.54 
PFBXPeoples Finl Corp15.0015.0015.004000.221.49 
PFIDynamic Financials Powershares30.0629.4530.0632,600-0.080.27 
PFIEProfire Energy Cmn1.4801.4101.41087,900-0.0604.08 
PFINP F Inds Inc A7.4806.8807.25013,900-0.7008.81 
PFISPeoples Finl Svcs Co39.7639.5039.682,1000.020.05 
PFLTPennantpark Fltng Rt13.7013.5513.69114,5000.010.07 
PFMDividend Achievers Powershares23.7023.5523.6918,400-0.020.08 
PFMTPerformant Financial2.1401.8401.95031,400-0.0602.99 
PFPTProofpoint Inc74.8071.0874.67780,5001.301.77 
PFSWPfsweb Inc6.7106.4206.590114,100-0.0200.30 
PGCPeapack Gladstone Fi29.9629.1629.8425,0000.020.07 
PGJGolden Dragon China Powershares33.8433.3633.8415,400-0.020.06 
PGLCPershing Gold Cmn2.9302.8602.890148,9000.0000.00 
PGNXProgenics Pharmaceut11.2010.7910.841,335,100-0.423.73 
PHIIPHI Inc11.9411.9411.943000.000.00 
PHIIKPHI Inc Non-Voting12.2711.8412.2025,100-0.070.57 
PHMDPhotomedex Inc1.8301.7801.78020,9000.0000.00 
PHOWater Resources Powershares25.6425.3325.5641,400-0.060.23 
PIImpinj Inc Cmn29.1727.7629.03518,8000.893.16 
PICOPico Holdings Inc13.7013.4513.6037,600-0.050.37 
PIDIntl Dividend Achievers Powershares14.9314.8114.92155,6000.030.20 
PIEPowershares DWA Emerging Markets16.7516.6116.73199,100-0.100.59 
PIH1347 Property Ins Cmn7.7507.4507.70064,800-0.0500.65 
PINCPremier Inc Cl A Cmn30.3729.9930.25320,0000.150.50 
PIOGlobal Water Powershares22.5122.4022.517,4000.070.31 
PIRSPieris Pharma Cmn2.8002.5902.780223,7000.1204.51 
PIZPowershares DWA Developed Markets23.3223.1923.3020,2000.080.34 
PKBKParke Bancorp Inc21.6721.3021.5515,900-0.050.23 
PKOHPark Ohio Hldg Cp35.6034.7535.4023,2000.050.14 
PKWBuyback Achievers Powershares51.2750.6351.2071,900-0.080.16 
PLABPhotronics Inc11.0010.6510.90339,5000.050.46 
PLAYDave & Buster's Ente61.1760.2860.77958,700-0.170.28 
PLBCPlumas Bancorp17.8317.7517.836,9000.080.45 
PLCEChildren's Place Inc120.2117.2119.1288,0000.60.46 
PLKIPopeyes Louisiana79.0578.9679.00400,1000.020.03 
PLPCPreformed Line Prd49.9948.3949.401,1000.200.41 
PLPMPlanet Payment3.8103.6903.780101,8000.0200.53 
PLSEPulse Biosciences CS35.9330.3733.321,486,7002.989.82 
PLUGPlug Power Inc1.4301.3101.4005,596,6000.0402.94 
PLUSEplus Inc134.4131.9133.526,9000.10.04 
PLW1-30 Laddered Treasury Powershares32.2732.2132.253,7000.120.37 
PLXSPlexus Cp57.8456.4157.64106,7000.440.77 
PMBCPacific Mercantile7.6007.4007.60013,8000.1502.01 
PMDPsychemedics19.6318.2519.5835,1000.522.73 
PMEPingtan Marine4.3804.2204.300439,700-0.0400.92 
PMPTEtfis Isectors Post-Mpt Growth ETF24.5124.4424.46400-0.050.20 
PMTSCPI Card Group Cmn4.4004.3004.30034,800-0.0501.15 
PNBKPatriot Natl Bncp15.2015.2015.201,0000.000.00 
PNFPPinnacle Finl Ptnrs63.0561.4262.85296,100-0.951.49 
PNKPinnacle Entmt Cmn19.5418.6319.26677,5000.462.45 
PNNTPennantpark Investme7.8307.6907.800315,8000.0100.13 
PNQIPS Nasdaq Internet93.5392.1293.2916,0000.110.12 
PNRAPanera Bread A253.6247.2253.3842,6003.81.52 
PNRGPrimeenergy Cp47.0545.0047.05500-4.959.52 
PNTRPointer Telocation9.1008.5009.0008,5000.3504.05 
PODDInsulet Corporation42.4741.7142.35340,500-0.531.24 
POLAPolar Power Inc.8.2507.9508.22075,6000.0901.11 
POOLPool Corporation119.1117.4118.8255,800-0.10.09 
POPEPope Resource Uts72.0070.1071.35700-0.600.83 
POWIPower Integratn64.7062.7864.25104,900-0.050.08 
POWLPowell Inds Inc31.7830.6831.7494,7000.601.93 
PPBIPacific Premier Bncp36.7535.2536.35191,700-0.050.14 
PPCPilgrim's Pride Cmn22.3321.7022.311,103,3000.050.22 
PPHVaneck Vectors Pharm55.8454.8755.82112,9000.651.18 
PPHMPeregrine Pharma New0.75000.69000.73002,288,9000.02002.82 
PPHMPPeregrine Pharmaceut21.6021.3021.366,5000.030.14 
PPIHPerma-Pipe International Holdings Inc.7.7407.3007.6604,200-0.2903.65 
PPSIPioneer Pwr Sol Cmn7.0306.7506.90016,000-0.1001.43 
PRAAPra Group Inc Cmn33.2032.3532.95289,2000.050.15 
PRAHPra Health Cmn Stk63.3760.9463.271,269,2001.522.46 
PRANPrana Bio Ltd Ads S12.3002.2202.2906,8000.0200.88 
PRCPPerceptron Inc8.4007.9508.3109,5000.2903.62 
PRFTPerficient Inc17.3816.9917.27157,200-0.090.52 
PRFZUS 1500 Powershares114.1112.2113.825,500-0.10.07 
PRGSProgress Software28.3027.4728.19294,5000.160.57 
PRGXPrgx Global Inc6.3506.1006.25065,0000.1001.63 
PRIMPrimoris Services Cp23.3222.5523.24237,2000.241.04 
PRKRParkervision Inc1.8001.7001.760127,1000.0000.00 
PRMWPrimo Water Corporat13.4812.9413.38159,7000.040.30 
PRNPowershares Dynamic Industrials50.6349.9250.6019,6000.070.14 
PROVProvident Financial18.8418.3618.714,8000.090.48 
PRPHProphase Labs Inc2.0202.0002.0208,4000.0301.51 
PRQRProqr Therapeutics4.6504.2504.60018,8000.2505.75 
PRSCProvidence Svc Cp43.6542.8543.5380,0000.300.69 
PRSSCafepress Inc3.2503.1103.1306,700-0.0601.88 
PRTAProthena Corp54.7151.3554.61262,6002.114.02 
PRTKParatek Pharma Inc18.4016.1517.302,210,5001.459.15 
PRTOProteon Thera Com ST1.6001.5501.60022,7000.0503.23 
PRTSU.S. Auto Parts Netw3.2803.1403.27032,6000.0100.31 
PRXLParexel Intl Cp62.7761.7762.42526,0000.070.11 
PSAUPshs Gbl Gld & Prc M20.1519.7819.9912,4000.381.94 
PSCProspect Resources Ltd27.7627.7627.76300-0.100.36 
PSCCPS S&P Smallcap Consumer Staples68.4467.1568.444,9000.610.90 
PSCDPS S&P Smallcap Consumer Discretionary51.0249.9551.021,0000.160.31 
PSCEPS S&P Smallcap Energy17.0016.6016.9958,400-0.040.23 
PSCFPS S&P Smallcap Financials49.8349.0049.7526,900-0.310.62 
PSCHPS S&P Smallcap Health Care79.7278.0079.726,5001.051.33 
PSCIPS S&P Smallcap Industrials55.4353.5054.2624,100-0.190.35 
PSCMPS S&P Smallcap Materials45.8644.7945.806,6000.090.20 
PSCTPS S&P Smallcap Information Technology72.4871.0272.2620,100-0.060.08 
PSCUPS S&P Smallcap Utilities48.2347.9648.071,800-0.350.72 
PSDVPsivida Corp Com1.7201.6701.720219,2000.0201.18 
PSECProspect Capital Cp9.0808.9809.0601,463,100-0.0100.11 
PSETPrncpl Prce Sttr ETF28.0328.0328.031000.030.11 
PSIXPower Solutns Itl Cmn6.5506.2506.40075,3000.0701.11 
PSLDynamic Consumer Staples Powershares58.6358.2458.594,3000.010.02 
PSMTPricesmart Inc92.6090.3091.7596,4000.150.16 
PSTBPark Sterling Corpor11.8211.3911.70207,200-0.010.09 
PSTIPluristem Therapeutc1.2001.1601.190178,400-0.0201.65 
PTCPtc Inc52.7050.6852.621,964,2000.681.31 
PTCTPtc Therapeutics Cmn8.8008.3008.750917,3000.2302.70 
PTENPatterson-Uti Energy23.5722.8323.065,889,500-0.933.88 
PTFDynamic Technology Powershares44.4543.5344.3143,4000.090.20 
PTGXProtagonist Therapeutics Inc13.9912.5213.7160,7000.493.71 
PTHDynamic Healthcare Powershares53.6152.5953.614,4000.370.69 
PTIProteostasis Ther Cmn11.5910.2811.4345,4001.0410.01 
PTIEPain Therapeutics0.86000.80000.8400679,700-0.02002.33 
PTLAPortola Pharma Cmn39.3037.6139.121,048,4000.681.77 
PTNRPartner Comm Co Ltd5.5505.4005.4602,400-0.1202.15 
PTSIP A M Transport Sv16.0215.5315.9327,7000.030.19 
PTXPernix Theraptcs Cmn4.2003.9504.170372,3000.2005.04 
PTXPPenntex Midstream16.9416.3716.5163,100-0.030.18 
PUBPeoples Utah Cmn Stk26.2525.5026.2518,2000.250.96 
PUIDynamic Utilities Powershares27.3527.1727.32657,200-0.060.22 
PULMPulmatrix Inc3.7503.4203.4701,341,700-0.0701.98 
PVACPenn Va Corp45.0042.5044.003,4001.303.04 
PVBCProvident Bancorp CS20.8520.3820.853,000-0.150.71 
PVTBPrivatebancorp Inc56.3454.5056.22713,3000.711.28 
PVTBPPrivatebncrp Trst IV26.9526.7526.807,1000.010.04 
PWODPenns Woods Bancorp43.7542.9943.287,800-0.471.07 
PXIDynamic Energy Powershares36.8435.9836.7636,300-0.160.43 
PXLWPixelworks Inc4.6004.3904.580111,100-0.0100.22 
PXSPyxis Tankers Cmn2.2002.1102.1506,000-0.0301.38 
PYPrncpl Shrhl Yld ETF28.5028.5028.50300-0.451.55 
PYDSPayment Data Syst Cmn1.2801.2501.2802,600-0.0201.54 
PYPLPaypal Holdings43.2042.5843.083,850,300-0.050.12 
PYZDynamic Basic Materials Powershares60.3658.8360.2911,9000.390.65 
PZRXPhaserx Inc Cmn1.5301.4001.49076,000-0.0201.32 
PZZAPapa John's Intl78.5275.7478.46892,1002.032.66 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.204.253.227
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,840120.20
DJI20,551-460.22
SP5002,342-20.10
DAX11,996-680.57
FTSE7,294-430.59
NI22519,1581730.91
CAC405,017-30.07
GLD1,255100.84
BDI1,200494.26
HSI24,3021080.45