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
PAAS	Pan Amer Silver Corp	16.54	16.11	16.37	1,031,100	-0.07	0.43
PACB	Pacific Biosciences	3.750	3.540	3.740	562,700	0.150	4.18
PACQ	Pure Acquisition Corp. Class A	9.630	9.620	9.630	25,100	0.020	0.21
PACQU	Pure Acquisition Corp Unit	10.25	10.24	10.25	25,100	0.00	0.00
PACQW	Pure Acquisition Corp. Warrant	1.310	1.310	1.310	5,000	0.030	2.34
PACW	Pacwest Bancorp	50.99	49.87	50.41	906,400	-0.40	0.79
PAGG	Global Agriculture Port PS	26.57	26.56	26.57	600	-0.01	0.04
PAHC	Phibro Anl Htlh A	47.75	47.00	47.10	144,900	-0.85	1.77
PANL	Pangaea Logistics So	3.150	3.050	3.140	10,400	0.140	4.67
PATI	Patriot TR HD	21.55	21.11	21.11	1,300	-0.12	0.57
PATK	Patrick Inds Inc	61.70	60.10	61.25	166,300	0.35	0.57
PAVM	Pavmed Inc	1.540	1.350	1.470	1,734,500	0.090	6.52
PAVMW	Pavmed Inc WT	0.1300	0.1300	0.1300	100	-0.2200	62.86
PAVMZ	Pavmed Inc. Series Z Warrant	0.5100	0.4700	0.5000	174,500	0.0300	6.38
PAYX	Paychex Inc	70.65	69.72	70.49	1,391,200	0.59	0.84
PBBI	Pb Bancorp Inc	12.03	11.60	11.60	15,800	-0.40	3.33
PBCT	People's United Finl	18.38	18.07	18.33	3,076,000	-0.01	0.05
PBCTP	Peoples Utd Finl Inc	25.85	25.75	25.77	10,900	0.07	0.27
PBHC	Pathfinder Bcp MD	15.65	15.50	15.65	8,400	0.00	0.00
PBIP	Prudential Bancorp	19.30	19.25	19.29	7,600	-0.02	0.10
PBPB	Potbelly Corp	13.15	12.70	12.95	97,800	0.25	1.97
PBSK	Poage Bankshares Inc	25.15	24.80	24.85	81,200	-0.05	0.20
PBYI	Puma Biotechnology	53.40	52.15	52.45	342,300	-0.15	0.29
PCAR	Paccar Inc	63.71	62.63	63.45	2,056,100	0.04	0.06
PCH	Potlatch Cp	49.75	48.00	49.70	498,200	1.45	3.01
PCMI	PCM Inc	16.95	16.80	16.80	1,127	-0.25	1.47
PCOM	Points Intl Ltd	17.29	16.97	17.01	76,500	-0.10	0.58
PCRX	Pacira Pharm Inc	37.35	36.80	37.00	473,000	-0.05	0.13
PCSB	Pcsb Financial Corp	19.90	19.69	19.87	37,400	0.12	0.61
PCTI	Pc-Tel Inc	6.250	6.160	6.250	21,100	0.030	0.48
PCTY	Paylocity Hldng Corp	65.85	64.84	65.26	86,300	-0.19	0.29
PCYG	Park City Group	8.250	8.000	8.200	26,400	0.200	2.50
PCYO	Pure Cycle Corp	10.90	10.40	10.75	19,600	0.30	2.87
PDBC	Optimum Yld Dvsd Cmdty Strtgy No K-1	17.65	17.44	17.56	589,500	-0.01	0.06
PDCE	Pdc Energy Inc	61.46	60.56	60.77	713,200	-0.22	0.36
PDCO	Patterson Companies	23.48	22.00	22.98	3,875,500	0.70	3.14
PDEX	Pro-Dex Inc New	6.750	6.750	6.750	1,000	0.050	0.75
PDFS	Pdf Solutions Inc	12.01	11.59	11.70	250,500	0.00	0.00
PDLB	Pdl Community Bancorp	15.28	15.15	15.25	4,300	0.05	0.33
PDLI	Pdl Biopharma Inc	2.580	2.520	2.550	566,100	-0.010	0.39
PDP	DWA Momentum Portfolio PS	57.69	57.36	57.57	123,000	0.00	0.00
PDVW	Pdvwireless	25.95	24.85	25.80	30,300	0.05	0.19
PEBK	Peoples Bancorp Nc	31.78	31.78	31.78	421	0.20	0.63
PEBO	Peoples Bancorp Inc	38.68	38.04	38.48	43,800	0.19	0.50
PEGA	Pegasystems Inc	59.10	57.71	58.40	261,100	-0.65	1.10
PEGI	Pattern Energy Cl A	18.08	17.85	17.96	1,313,200	0.17	0.96
PEIX	Pacific Ethanol Inc	3.000	2.725	2.950	770,900	0.150	5.36
PENN	Penn Natl Gaming Inc	35.55	34.96	35.41	801,600	-0.30	0.84
PEP	Pepsico Inc	116.6	114.8	115.8	9,241,200	0.9	0.82
PERI	Perion Network Ltd	1.0200	0.9800	0.9850	88,100	-0.0350	3.43
PERY	Perry Ellis Int	28.44	28.14	28.30	90,700	0.01	0.04
PESI	Perma-Fix Envir	4.450	4.300	4.300	8,100	0.000	0.00
PETQ	Petiq Inc Class A	26.69	25.30	26.38	181,600	0.55	2.13
PETS	Petmed Express Inc	41.76	40.29	41.37	701,000	0.62	1.52
PETX	Aratana Theraptcs	4.600	4.430	4.520	138,700	0.080	1.80
PETZ	Tdh Holdings Inc Common Shares	4.710	4.500	4.580	10,900	-0.160	3.38
PETZC	Gabelli Nextshares Trust Gabelli Pet	100.0	100.0	100.0	2,400	0.0	0.00
PEY	High Yld Eqty Div Achvrs Port PS	17.88	17.72	17.84	150,100	0.11	0.62
PEZ	DWA Cons Cyc Mmtm Port PS	57.33	56.60	57.05	26,900	0.03	0.05
PFBC	Preferred Bank La	66.92	64.53	65.62	192,000	1.27	1.97
PFBI	Premier Finl Bncp	19.75	19.35	19.52	12,500	0.04	0.21
PFF	US Preferred Stock Ishares ETF	37.64	37.50	37.64	2,162,500	0.13	0.35
PFG	Principal Financial Group Inc	55.68	54.49	54.54	1,128,800	-1.17	2.10
PFI	DWA Financials Mmtm Port PS	35.61	35.45	35.45	30,400	-0.36	1.01
PFIE	Profire Energy	3.490	3.350	3.470	281,200	0.090	2.66
PFIN	P F Inds Inc A	8.550	8.460	8.470	4,100	0.010	0.12
PFIS	Peoples Finl Svcs Co	47.00	46.04	46.43	2,900	0.03	0.06
PFLT	Pennantpark Fltng Rt	13.70	13.61	13.61	187,000	-0.06	0.44
PFM	Dividend Achievers Portfolio PS	26.30	26.30	26.30	1,855	0.02	0.06
PFMT	Performant Financial	2.230	2.120	2.160	14,200	-0.040	1.82
PFPT	Proofpoint Inc	129.0	127.0	127.7	744,200	0.0	0.01
PFSW	Pfsweb Inc	10.57	10.18	10.48	115,500	0.41	4.07
PGC	Peapack Gladstone FI	34.70	34.19	34.63	51,900	0.26	0.76
PGJ	Golden Dragon China Portfolio PS	45.43	45.35	45.35	795	-0.02	0.04
PGLC	Pershing Gold	1.796	1.700	1.796	5,964	0.096	5.67
PGNX	Progenics Pharmaceut	8.390	8.185	8.390	700,600	0.100	1.21
PHII	PHI Inc	9.280	9.200	9.280	1,000	0.175	1.92
PHIIK	PHI Inc Non-Voting	9.030	8.750	8.870	41,700	-0.050	0.56
PHO	Water Resources Portfolio PS	31.18	30.78	31.10	25,900	0.37	1.20
PI	Impinj Inc	25.63	24.02	25.05	327,600	0.59	2.41
PICO	Pico Holdings Inc	12.70	12.50	12.60	68,900	0.05	0.40
PID	Intl Div Achvrs Portfolio PS	15.83	15.73	15.80	94,300	-0.03	0.16
PIE	DWA Emrg Mkts Mmtm Portfolio PS	19.79	19.73	19.79	118,037	0.10	0.51
PIH	1347 Property Ins	7.250	6.970	7.000	4,400	0.025	0.36
PIHPP	1347 Property Insurance Holdings Inc Pfd	25.94	25.10	25.10	6,800	-0.81	3.13
PINC	Premier Inc Cl A	37.41	36.79	37.34	676,600	0.18	0.48
PIO	Global Water Portfolio PS	25.37	25.37	25.37	133	0.06	0.24
PIRS	Pieris Pharma	5.710	5.280	5.690	216,700	0.280	5.18
PIXY	Shiftpixy Inc	3.224	3.170	3.224	8,350	0.054	1.69
PIZ	DWA Devd Mkts Mmtm Portfolio PS	28.14	28.09	28.14	4,357	0.10	0.34
PKBK	Parke Bancorp Inc	23.90	23.05	23.80	15,200	0.50	2.15
PKOH	Park Ohio Hldg Cp	37.98	37.50	37.75	22,400	0.25	0.67
PKW	Buyback Achievers Portfolio PS	58.24	58.24	58.24	438	-0.12	0.21
PLAB	Photronics Inc	8.900	8.750	8.800	327,100	-0.050	0.56
PLAY	Dave & Buster's Ente	49.54	47.90	49.51	662,600	0.43	0.88
PLBC	Plumas Bancorp	28.00	28.00	28.00	101	0.20	0.72
PLCE	Children's Place Inc	129.8	123.0	128.1	738,700	4.2	3.39
PLLL	Piedmont Lithium Limited ADR	14.90	14.00	14.47	1,200	1.22	9.21
PLPC	Preformed Line Prd	87.75	87.75	87.75	369	0.14	0.16
PLSE	Pulse Biosciences CS	14.37	13.72	13.96	47,500	0.20	1.45
PLUG	Plug Power Inc	2.040	1.980	2.020	1,851,400	0.030	1.51
PLUS	Eplus Inc	101.6	100.1	101.5	44,600	0.4	0.40
PLW	1-30 Laddered Treasury Port PS	31.70	31.70	31.70	1,122	-0.12	0.36
PLXP	Plx Pharma Inc	4.000	3.960	3.960	1,300	-0.040	1.00
PLXS	Plexus Cp	62.28	58.80	61.79	330,600	0.91	1.49
PLYA	Playa Hotels & Resorts	10.74	10.56	10.69	85,700	0.06	0.56
PMBC	Pacific Mercantile	9.850	9.750	9.750	19,700	-0.100	1.02
PMD	Psychemedics	20.10	20.00	20.10	3,100	0.05	0.25
PME	Pingtan Marine	2.650	2.480	2.480	42,100	-0.150	5.70
PMOM	Principal Sustainable Momentum Index ETF	28.85	28.78	28.79	2,100	0.95	3.41
PMPT	Isectors Post-Mpt Growth ETF	27.65	27.59	27.59	600	0.00	0.00
PMTS	CPI Card Group	2.150	2.080	2.080	9,700	0.010	0.48
PNBK	Patriot Natl Bncp	19.80	19.80	19.80	3,300	0.00	0.00
PNFP	Pinnacle Finl Ptnrs	62.80	61.15	62.25	824,100	0.20	0.32
PNK	Pinnacle Entmt	34.79	34.47	34.75	339,700	0.01	0.03
PNNT	Pennantpark Investme	7.420	7.365	7.405	223,000	0.005	0.07
PNQI	Nasdaq Internet Portfolio PS	144.0	142.6	142.7	25,100	-2.0	1.40
PNRG	Primeenergy Cp	68.05	68.05	68.05	200	-3.10	4.36
PNTR	Pointer Telocation	12.05	11.70	12.05	16,000	0.25	2.12
PODD	Insulet Corp	89.42	87.23	88.89	452,300	0.24	0.27
POLA	Polar Power Inc	6.430	6.260	6.260	3,600	-0.160	2.49
POOL	Pool Corp	162.2	146.6	161.6	489,800	4.1	2.58
POPE	Pope Resource Uts	72.43	72.43	72.43	200	-0.57	0.78
POWI	Power Integratn	78.00	76.90	77.50	93,000	-0.40	0.51
POWL	Powell Inds Inc	35.57	34.99	35.08	21,400	-0.22	0.62
PPBI	Pacific Premier Bncp	37.70	36.95	37.30	313,800	0.10	0.27
PPC	Pilgrim's Pride	18.52	18.26	18.31	1,033,300	-0.03	0.16
PPH	Pharmaceutical Vaneck ETF	60.38	60.23	60.38	426	0.00	0.00
PPIH	Perma-Pipe International Holdings Inc	9.250	9.150	9.150	800	-0.050	0.54
PPSI	Pioneer Pwr Sol	5.350	5.300	5.350	700	-0.120	2.19
PRAA	Pra Group Inc	43.05	42.90	43.05	6,893	0.10	0.23
PRAH	Pra Health	101.7	99.5	101.2	243,800	1.4	1.36
PRAN	Prana Bio Ltd Ads S1	2.260	2.260	2.260	825	0.020	0.89
PRCP	Perceptron Inc	11.62	11.12	11.12	8,600	-0.67	5.68
PRFT	Perficient Inc	27.24	26.99	27.12	73,700	-0.04	0.15
PRFZ	FTSE RAFI US 1500 Small-Mid Port PS	143.2	143.1	143.2	4,649	0.1	0.05
PRGS	Progress Software	40.21	39.15	39.40	224,600	-0.71	1.77
PRGX	Prgx Global Inc	9.700	9.410	9.600	44,000	0.100	1.05
PRIM	Primoris Services Cp	28.50	27.96	28.36	131,400	0.10	0.35
PRKR	Parkervision Inc	0.8399	0.7554	0.8399	34,642	0.0099	1.19
PRMW	Primo Water Corporat	17.96	17.49	17.86	227,800	0.14	0.79
PRN	DWA Industrials Mmtm Port PS	62.18	62.18	62.18	201	-0.01	0.01
PROV	Provident Financial	18.64	18.39	18.42	5,500	-0.05	0.27
PRPH	Prophase Labs Inc	3.030	2.990	3.000	2,800	0.020	0.67
PRPL	Purple Innovation Inc.	8.000	8.000	8.000	381	0.030	0.38
PRPLW	Purple Innovation Inc. WT	0.5900	0.5500	0.5800	22,200	0.0100	1.75
PRPO	Precipio Inc	0.4400	0.4000	0.4200	2,469,500	-0.0580	12.13
PRQR	Proqr Therapeutics	7.150	6.900	6.950	20,200	-0.200	2.80
PRSC	Providence Svc Cp	72.22	71.57	72.03	42,100	0.11	0.15
PRSS	Cafepress Inc	1.280	1.230	1.230	22,800	-0.050	3.91
PRTA	Prothena Corp	15.10	14.59	15.05	239,000	0.28	1.90
PRTK	Paratek Pharma Inc	10.75	10.35	10.40	466,100	-0.30	2.80
PRTO	Proteon Thera Com ST	2.400	2.400	2.400	250	0.000	0.00
PRTS	U.S. Auto Parts Netw	1.470	1.440	1.440	33,000	-0.030	2.04
PS	Pluralsight Inc. Class A	26.79	24.70	24.86	306,000	-1.57	5.94
PSAU	Global Gold & Precious Metals Port PS	18.01	17.65	17.83	50,900	-0.24	1.33
PSC	Resources Prospect Ltd	34.57	34.52	34.57	600	0.04	0.11
PSCC	S&P Smallcap Cons Staples Port PS	81.69	81.69	81.69	195	0.14	0.17
PSCD	S&P Smallcap Cons Disc Port PS	68.85	68.59	68.59	3,900	0.50	0.73
PSCE	S&P Smallcap Energy Port PS	16.99	16.79	16.97	4,800	0.03	0.18
PSCF	S&P Smallcap Financials Port PS	58.45	57.77	58.45	14,100	0.55	0.95
PSCH	S&P Smallcap Health Care Port PS	137.0	136.2	136.2	5,273	-0.1	0.10
PSCI	S&P Smallcap Industrials Port PS	70.75	70.18	70.62	5,300	0.38	0.54
PSCM	S&P Smallcap Materials Port PS	54.90	54.80	54.80	1,300	-0.02	0.03
PSCT	S&P Smallcap Info Tech Port PS	87.25	86.72	86.72	56,619	-0.38	0.44
PSCU	S&P Smallcap Utilities Port PS	54.34	54.34	54.34	511	0.05	0.09
PSDO	Presidio Inc	13.62	13.28	13.58	83,200	0.25	1.88
PSEC	Prospect Capital Cp	6.935	6.850	6.870	1,663,200	-0.030	0.43
PSET	Principal Price Setters ETF	34.00	34.00	34.00	800	0.50	1.49
PSL	DWA Cons Staples Mmtm Port PS	72.02	71.69	71.69	1,046	-0.06	0.08
PSMT	Pricesmart Inc	80.65	78.80	80.35	175,100	1.35	1.71
PSTI	Pluristem Therapeutc	1.309	1.275	1.300	184,000	0.050	4.00
PTC	Ptc Inc	99.60	95.00	97.03	1,801,900	-1.48	1.50
PTCT	Ptc Therapeutics	37.24	35.11	36.55	1,440,900	1.56	4.46
PTEN	Patterson-Uti Energy	17.16	16.81	16.96	2,873,300	-0.13	0.76
PTF	DWA Technology Mmtm Port PS	64.29	63.90	63.90	612	0.07	0.11
PTGX	Protagonist Therapeutics Inc	8.000	7.800	7.920	52,300	0.100	1.28
PTH	DWA Healthcare Mmtm Port PS	94.26	93.16	94.26	2,781	0.40	0.43
PTI	Proteostasis Ther	2.810	2.750	2.780	130,100	-0.020	0.71
PTIE	Pain Therapeutics	2.290	2.030	2.230	176,500	0.060	2.76
PTLA	Portola Pharma	40.66	39.75	39.92	570,300	-0.18	0.45
PTNR	Partner Comm Co Ltd	4.000	3.830	3.900	1,600	-0.080	2.01
PTSI	P A M Transport Sv	46.88	45.62	46.00	2,400	0.21	0.46
PTX	Pernix Theraptcs	2.560	2.440	2.470	36,200	0.040	1.65
PUB	Peoples Utah	35.80	35.35	35.60	25,500	0.25	0.71
PUI	DWA Utilities Mmtm Port PS	28.07	28.07	28.07	161	-0.13	0.46
PULM	Pulmatrix Inc	0.5050	0.4700	0.4830	435,100	-0.0070	1.43
PVAC	Penn Va Corp	87.88	85.28	85.28	2,571	-1.21	1.40
PVAL	Principal Contrarian Value Index ETF	26.57	26.57	26.57	100	0.00	0.00
PVBC	Provident Bancorp CS	28.25	28.25	28.25	408	0.55	1.99
PWOD	Penns Woods Bancorp	45.92	45.92	45.92	439	0.30	0.66
PXI	DWA Energy Mmtm Port PS	42.70	42.70	42.70	346	0.08	0.19
PXLW	Pixelworks Inc	3.570	3.480	3.560	86,600	0.070	2.01
PXS	Pyxis Tankers	1.090	1.060	1.070	22,000	0.010	0.94
PY	Principal Shareholders Yield ETF	33.11	33.11	33.11	800	0.62	1.91
PYDS	Payment Data Syst	1.800	1.710	1.750	35,200	0.000	0.00
PYPL	Paypal Holdings	88.59	87.16	87.38	5,612,800	-0.84	0.95
PYZ	DWA Basic Materials Mmtm Port PS	69.36	68.79	69.36	2,800	-0.14	0.19
PZZA	Papa John's Intl	53.88	50.70	51.00	2,714,100	-2.60	4.85

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.254.212
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,825	-29	0.37
DJI	25,065	-135	0.53
SP500	2,804	-11	0.40
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,224	-5	0.39
BDI	1,200	49	4.26
HSI	30,063	-253	0.83