Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord9.7009.6509.7001,0000.1001.04 
PAACRPacific Spc Aq Right0.60000.44000.440013,700-0.060012.00 
PAACUPacific Spc Acq Unit10.5010.5010.501000.080.77 
PAACWPacific Spc Acq Wrnt0.32000.32000.32005000.00000.00 
PAASPan Amer Silver Corp18.0917.6817.85590,2240.150.85 
PACBPacific Biosciences4.2404.1204.200244,2560.0501.20 
PACWPacwest Bancorp44.2843.4344.14309,2260.010.02 
PAGGGlobal Agriculture PS25.1425.0725.144350.000.00 
PAHCPhibro Anl Htlh A39.7539.0539.4526,763-0.551.38 
PANLPangaea Logistics So2.5102.5102.510309-0.0200.79 
PATIPatriot TR HD19.8019.8019.803000.743.88 
PATKPatrick Inds Inc68.8068.1568.4021,035-0.801.16 
PAVMPavmed Inc3.7303.2903.69040,9460.2908.53 
PAVMWPavmed Inc WT1.2001.1001.1006,3000.0908.91 
PAYXPaychex Inc55.1954.7654.94475,936-0.040.07 
PBBIPb Bancorp Inc10.3210.3010.303,5000.000.00 
PBCTPeople's United Finl16.6716.4916.65683,1270.020.12 
PBCTPPeoples Utd Finl Inc27.2827.2527.257820.050.18 
PBHCPathfinder Bcp MD15.3515.2415.353000.070.43 
PBIBPorter Bancorp Inc10.9710.9710.97400-0.322.79 
PBIPPrudential Bancorp17.9817.9617.979,016-0.191.05 
PBMDPrima Biomed Ltd1.5701.5101.51031,612-0.0100.66 
PBNCParagon Commercial Corporation51.0950.8851.093,148-0.230.45 
PBPBPotbelly Corp11.3011.0711.3080,9710.100.89 
PBSKPoage Bankshares Inc18.3018.2518.252,100-0.251.35 
PBYIPuma Biotechnology81.0579.3880.60289,914-0.100.12 
PCARPaccar Inc63.2362.7963.08771,890-0.070.11 
PCBKPacific Continental23.3523.0023.2544,426-0.050.21 
PCHPotlatch Cp44.3043.8544.2562,373-0.100.23 
PCLNPriceline Group1,8181,8011,817231,34540.21 
PCMIPCM Inc12.2712.0512.2237,9390.020.16 
PCOPendrell Corporation6.3606.2506.35012,7990.0901.44 
PCOMPoints Intl Ltd8.7008.5208.58029,708-0.1301.49 
PCRXPacira Pharm Inc36.6535.2535.85267,053-0.200.55 
PCSBPcsb Financial Corporation17.3717.0317.3024,7430.010.06 
PCTIPc-Tel Inc6.3106.1406.3103,7450.0901.45 
PCTYPaylocity Hldng Corp45.8145.1045.5263,3340.420.93 
PCYGPark City Group12.6512.1512.5523,5470.252.03 
PCYOPure Cycle Corp7.1007.0007.10010,5320.0000.00 
PDBCDB Optimum Yield Dvsd Commodity Strate16.1515.9716.1519,6600.181.13 
PDCEPdc Energy Inc37.7536.7437.75279,6050.551.48 
PDCOPatterson Companies36.7636.4336.72216,342-0.040.11 
PDEXPro-Dex Inc New6.6006.3506.55031,4930.3405.48 
PDFSPdf Solutions Inc15.0314.7314.93101,025-0.161.06 
PDLIPdl Biopharma Inc2.8302.7102.820552,1980.0903.30 
PDPDWA Momentum Portfolio PS47.3747.1947.3414,719-0.020.04 
PDVWPdvwireless28.1527.7528.158,1120.050.18 
PEBKPeoples Bancorp Nc30.4129.6130.004,019-0.702.28 
PEBOPeoples Bancorp Inc30.4629.6530.4212,8550.401.33 
PEGAPegasystems Inc54.7053.6554.4072,288-0.300.55 
PEGIPattern Energy Cl A24.1023.7524.10366,0160.341.43 
PEIXPacific Ethanol Inc4.5504.2504.500156,7840.1002.27 
PENNPenn Natl Gaming Inc20.7220.1920.44239,432-0.391.87 
PERFPerfumania Hld Inc1.3101.3001.3107790.0403.15 
PERIPerion Network Ltd1.2301.2001.23012,0470.0302.50 
PERYPerry Ellis Int17.6817.3117.6621,532-0.080.45 
PESIPerma-Fix Envir3.4503.3503.45013,5000.0501.47 
PETQPetiq Inc. Class A21.8021.0021.7092,5260.663.14 
PETSPetmed Express Inc45.6043.3845.43457,116-0.030.07 
PETXAratana Theraptcs5.5305.3905.530113,8170.0601.10 
PEYHigh Yld Eqty Div Achievers Powershares16.5616.5216.5670,1780.000.00 
PEZDynamic Consumer Disc Powershares44.6344.6044.601,229-0.140.31 
PFBCPreferred Bank La54.1053.3953.9824,9090.350.65 
PFBIPremier Finl Bncp19.0018.8418.955,807-0.190.99 
PFBXPeoples Finl Corp13.3013.3013.302000.050.38 
PFFS&P US Preferred Stock Ishares38.8138.7138.80741,7040.050.13 
PFIDynamic Financials Powershares31.2831.2331.27510-0.210.67 
PFIEProfire Energy1.5501.5101.53018,958-0.0100.65 
PFINP F Inds Inc A6.1606.0506.1604690.0200.33 
PFISPeoples Finl Svcs Co39.6839.6839.682,959-0.681.68 
PFLTPennantpark Fltng Rt14.1514.0614.1567,6860.050.35 
PFMDividend Achievers Powershares24.1224.0424.0816,381-0.120.50 
PFMTPerformant Financial1.8001.8001.8005,6960.0000.00 
PFPTProofpoint Inc87.8986.0387.8584,8990.710.81 
PFSWPfsweb Inc7.9107.5807.71013,7230.1602.12 
PGCPeapack Gladstone FI30.4229.3630.3144,0920.732.47 
PGJGolden Dragon China Powershares ETF42.0141.3042.0113,5240.551.33 
PGLCPershing Gold3.0402.9203.04013,9050.1204.11 
PGNXProgenics Pharmaceut5.7405.5205.630396,953-0.0400.71 
PHIIPHI Inc11.0910.8010.837,673-0.111.01 
PHIIKPHI Inc Non-Voting10.9710.8510.9710,281-0.030.27 
PHOWater Resources Powershares26.6626.4926.6524,3450.070.26 
PIImpinj Inc31.9229.8231.83300,6721.294.22 
PICOPico Holdings Inc16.3516.1016.2732,2570.020.12 
PIDIntl Dividend Achievers Powershares15.4815.4015.4757,4430.020.13 
PIEDWA Emerging Markets Momentum Portfolio18.2318.1118.2317,4490.120.66 
PIH1347 Property Ins8.1008.0508.1003,1850.1001.25 
PINCPremier Inc Cl A33.2432.9433.05244,437-0.040.12 
PIOGlobal Water Powershares23.6623.5723.655,7040.000.00 
PIRSPieris Pharma4.8504.6604.760192,1200.1302.81 
PIXYShiftpixy Inc3.9803.7603.82062,739-0.1604.02 
PIZDWA Developed Markets Momentum Portfolio26.0726.0026.027,029-0.060.23 
PKBKParke Bancorp Inc18.6018.4518.603,0680.050.27 
PKOHPark Ohio Hldg Cp40.7040.0040.6513,500-0.050.12 
PKWBuyback Achievers Powershares53.1352.9253.1111,5600.030.06 
PLABPhotronics Inc7.8207.6507.770312,5150.0200.26 
PLAYDave & Buster's Ente60.8759.6159.88160,455-0.500.83 
PLBCPlumas Bancorp19.7019.4819.551,800-0.050.26 
PLCEChildren's Place Inc100.0098.7599.30127,995-0.350.35 
PLPCPreformed Line Prd49.2548.3249.108,676-0.511.03 
PLPMPlanet Payment3.7503.5303.68062,670-0.0200.54 
PLSEPulse Biosciences CS21.6921.0321.5025,8880.130.61 
PLUGPlug Power Inc2.0902.0102.0901,112,5120.0502.45 
PLUSEplus Inc81.7080.2081.7027,0751.001.24 
PLW1-30 Laddered Treasury Powershares33.0833.0033.0127,4200.000.00 
PLXPPlx Pharma Inc6.8506.8506.850400-0.0500.72 
PLXSPlexus Cp49.8849.5249.7430,912-0.290.58 
PLYAPlaya Hotels & Resorts11.1811.0511.1075,022-0.040.36 
PMBCPacific Mercantile8.0507.6008.02017,1660.3204.16 
PMDPsychemedics20.6319.9920.0313,021-0.170.84 
PMEPingtan Marine3.6003.4703.50011,7700.0000.00 
PMPTIsectors Post-Mpt Growth ETF25.1125.1125.11610-0.050.20 
PMTSCPI Card Group1.1001.0001.050262,6040.0000.00 
PNBKPatriot Natl Bncp17.2016.6017.001,6000.402.41 
PNFPPinnacle Finl Ptnrs59.9558.8659.7596,711-0.250.42 
PNKPinnacle Entmt20.7319.2119.44164,866-0.291.47 
PNNTPennantpark Investme7.6007.5407.58058,296-0.0100.13 
PNQINasdaq Internet PS106.4105.2106.316,2110.70.67 
PNRGPrimeenergy Cp48.0043.5048.001,1002.756.08 
PNTRPointer Telocation14.3012.9514.2953,5760.947.04 
PODDInsulet Corporation54.9453.8454.6474,0650.060.11 
POLAPolar Power Inc4.2404.2104.2103,868-0.0501.17 
POOLPool Corporation107.7105.9106.946,923-0.50.43 
POPEPope Resource Uts71.2070.1070.502,1001.452.10 
POWIPower Integratn67.6566.7567.57123,0470.470.70 
POWLPowell Inds Inc29.2028.0928.7017,561-0.632.15 
PPBIPacific Premier Bncp35.3034.1035.2564,7850.000.00 
PPCPilgrim's Pride28.3527.5328.05307,2880.020.07 
PPHPharmaceutical Vaneck ETF54.1753.8554.118,805-0.200.37 
PPHMPeregrine Pharma New3.1803.0003.16087,4290.0802.60 
PPHMPPeregrine Pharmaceut21.8821.8821.881,1000.381.77 
PPIHPerma-Pipe International Holdings Inc8.1508.0008.1002,0230.0000.00 
PPSIPioneer Pwr Sol6.1006.0956.0954000.0450.74 
PRAAPra Group Inc30.6030.2530.52139,455-0.170.55 
PRAHPra Health75.5674.6374.84194,087-0.400.53 
PRANPrana Bio Ltd Ads S12.5302.4002.4907,0000.0301.22 
PRCPPerceptron Inc7.1907.1007.10012,100-0.1702.34 
PRFTPerficient Inc17.6117.4617.5839,914-0.020.11 
PRFZUS 1500 Powershares114.7114.1114.610,129-0.10.05 
PRGSProgress Software32.9332.2632.4863,9550.010.03 
PRGXPrgx Global Inc6.3506.2006.25019,0000.1001.63 
PRIMPrimoris Services Cp26.5026.1426.3943,791-0.020.08 
PRKRParkervision Inc1.9401.8601.91039,4150.0100.53 
PRMWPrimo Water Corporat12.0511.8311.95111,111-0.151.24 
PRNDynamic Industrials PS54.3754.0454.371,7790.190.35 
PROVProvident Financial18.9718.8118.895,822-0.050.26 
PRPHProphase Labs Inc2.2802.2402.2806,4300.0100.44 
PRPOPrecipio Inc5.3304.4104.9202,870-0.1001.99 
PRQRProqr Therapeutics4.5504.3304.5003,8580.1503.45 
PRSCProvidence Svc Cp51.4250.7651.2915,0150.320.63 
PRSSCafepress Inc2.0401.9601.9904,176-0.0502.45 
PRTAProthena Corp55.8854.0355.47149,9400.240.43 
PRTKParatek Pharma Inc19.8019.3019.8065,4620.100.51 
PRTOProteon Thera Com ST1.3501.3001.32011,5390.0201.54 
PRTSU.S. Auto Parts Netw2.9502.7702.790103,641-0.0301.06 
PRXLParexel Intl Cp87.6887.5287.64389,4810.000.00 
PSAUGlobal Gold & Precious Metals Portfolio20.0019.7519.819,6000.110.56 
PSCResources Prospect Ltd27.9427.8727.911,100-0.883.06 
PSCCS&P Smallcap Consumer Staples PS66.5866.3766.581,178-0.420.63 
PSCDS&P Smallcap Consumer Disc PS50.9950.8650.861,021-0.821.59 
PSCES&P Smallcap Energy PS11.5011.4011.504,4320.000.00 
PSCFS&P Smallcap Financials PS49.6849.3849.644,206-0.180.36 
PSCHS&P Smallcap Health Care PS84.4383.9484.432,4200.000.00 
PSCIS&P Smallcap Industrials PS53.4253.1353.342,762-0.420.78 
PSCMS&P Smallcap Materials PS43.9543.7643.903,699-0.190.43 
PSCTS&P Smallcap Info Tech PS72.3571.5672.3513,6370.190.26 
PSCUS&P Smallcap Utilities PS52.8952.8452.841,203-0.220.41 
PSDOPresidio Inc. Common Stock13.2613.0613.1622,922-0.040.30 
PSDVPsivida Corp Com1.0601.0301.05090,999-0.0100.94 
PSECProspect Capital Cp7.4007.1107.2504,430,349-0.2002.68 
PSETPrincipal Price Setters ETF29.2829.2829.284000.180.62 
PSLDynamic Consumer Staples Powershares60.9860.5860.981,043-0.320.52 
PSMTPricesmart Inc81.4080.0081.4025,8470.901.12 
PSTBPark Sterling Corpor11.4311.1311.37372,0690.100.89 
PSTIPluristem Therapeutc1.2001.1701.17073,648-0.0100.85 
PTCPtc Inc53.5752.5853.50175,2010.510.96 
PTCTPtc Therapeutics17.5516.9017.54289,603-0.020.11 
PTENPatterson-Uti Energy15.7215.3315.671,005,1270.231.49 
PTFDynamic Technology Powershares46.9546.4446.952,4220.360.77 
PTGXProtagonist Therapeutics Inc12.1411.8712.1436,814-0.110.90 
PTHDynamic Healthcare Powershares60.8060.1260.801,7030.160.26 
PTIProteostasis Ther2.0601.9702.00032,513-0.0401.96 
PTIEPain Therapeutics3.3303.2503.3301,8380.0902.78 
PTLAPortola Pharma54.9252.6454.31259,8941.092.05 
PTNRPartner Comm Co Ltd4.7504.7404.7451,700-0.1252.57 
PTSIP A M Transport Sv17.6017.3017.601,6000.341.97 
PTXPernix Theraptcs2.6502.4402.560106,602-0.0401.53 
PUBPeoples Utah27.0026.7527.007,6500.301.12 
PUIDynamic Utilities Powershares28.4928.4528.49811-0.030.11 
PULMPulmatrix Inc1.7401.5801.65036,400-0.0603.51 
PVACPenn Va Corp38.4337.8338.4017,627-0.040.10 
PVBCProvident Bancorp CS20.9020.6520.904,2250.100.48 
PWODPenns Woods Bancorp41.7041.1541.5113,007-0.350.84 
PXIDynamic Energy Powershares30.5630.1030.561,0050.351.16 
PXLWPixelworks Inc4.3904.1004.350270,7330.2205.33 
PXSPyxis Tankers1.8801.8701.8701,6000.0000.00 
PYPrincipal Shareholders Yield ETF29.0729.0729.071000.210.73 
PYDSPayment Data Syst1.5001.4901.50014,512-0.0100.66 
PYPLPaypal Holdings59.7658.9759.761,689,6080.470.79 
PYZDynamic Basic Materials Powershares60.5260.3460.481,155-0.140.23 
PZRXPhaserx Inc0.76000.66000.700034,7820.070011.11 
PZZAPapa John's Intl78.6077.9378.3494,376-0.610.77 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.158.253.134
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,238160.26
DJI21,738-130.06
SP5002,43320.10
DAX12,165-380.31
FTSE7,324-640.86
NI22519,470-2321.18
CAC405,114-330.64
GLD1,28950.38
BDI1,200494.26
HSI27,048-2971.08