Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp17.0816.8417.02775,8000.140.83 
PACBPacific Biosciences4.5304.3204.330570,400-0.1904.20 
PACWPacwest Bancorp47.2345.9647.011,139,6000.390.84 
PAGGGlobal Agriculture PS26.6926.6926.69800-0.200.74 
PAHCPhibro Anl Htlh A37.7537.0037.3059,5000.000.00 
PANLPangaea Logistics So2.4002.3202.3505,600-0.0502.08 
PATIPatriot TR HD20.0020.0020.00200-0.100.50 
PATKPatrick Inds Inc84.5083.0584.3045,700-0.250.30 
PAVMPavmed Inc5.9905.2805.70043,5000.3005.56 
PAVMWPavmed Inc WT1.7501.5001.6803,100-0.0704.00 
PAYXPaychex Inc63.6062.7963.511,422,7000.480.76 
PBBIPb Bancorp Inc10.6010.6010.60100-0.050.47 
PBCTPeople's United Finl18.4118.1018.362,187,9000.120.66 
PBCTPPeoples Utd Finl Inc27.1826.9427.029,4000.070.26 
PBHCPathfinder Bcp MD15.2015.2015.2010,700-0.201.30 
PBIBPorter Bancorp Inc12.5012.5012.501,0000.191.54 
PBIPPrudential Bancorp18.0717.8117.945,100-0.191.05 
PBMDPrima Biomed Ltd2.3802.2702.36053,900-0.0200.84 
PBNCParagon Commercial Corp59.6559.0059.446,4000.570.97 
PBPBPotbelly Corp12.6512.3012.50197,0000.100.81 
PBSKPoage Bankshares Inc18.1018.1018.103000.000.00 
PBYIPuma Biotechnology124.3119.7121.6703,400-2.01.58 
PCARPaccar Inc73.8072.2573.772,676,2001.171.61 
PCBKPacific Continental27.0026.4526.8546,9000.050.19 
PCHPotlatch Cp53.6052.4053.35316,4000.350.66 
PCLNPriceline Group1,9431,9231,928359,400-140.72 
PCMIPCM Inc13.7013.3013.6064,400-0.100.73 
PCOPendrell Corp6.5506.5106.53056,5000.0100.15 
PCOMPoints Intl Ltd10.9510.7210.8034,800-0.201.82 
PCRXPacira Pharm Inc33.4032.6533.10472,0000.050.15 
PCSBPcsb Financial Corp18.9818.7318.9624,2000.090.48 
PCTIPc-Tel Inc6.4706.3806.43029,300-0.0200.31 
PCTYPaylocity Hldng Corp51.1949.9550.42184,000-0.921.79 
PCYGPark City Group11.4510.8711.4073,9000.050.44 
PCYOPure Cycle Corp7.8007.4007.70067,1000.2503.36 
PDBCDB Optimum Yield Dvsd Commodity Strate16.9916.9016.95186,600-0.070.41 
PDCEPdc Energy Inc48.7547.0747.261,091,500-1.282.64 
PDCOPatterson Companies38.8538.1138.801,069,1000.671.76 
PDEXPro-Dex Inc New7.8507.7007.70034,100-0.0400.52 
PDFSPdf Solutions Inc15.7915.5015.6094,900-0.322.01 
PDLBPdl Community Bancorp14.9514.8514.9588,1000.120.81 
PDLIPdl Biopharma Inc3.5053.4303.4901,252,0000.0200.58 
PDPDWA Momentum Portfolio PS49.8849.4649.8839,0000.010.02 
PDVWPdvwireless31.9030.7031.459,500-0.250.79 
PEBKPeoples Bancorp Nc35.5035.1735.285,200-0.120.34 
PEBOPeoples Bancorp Inc33.8933.1733.7628,7000.240.72 
PEGAPegasystems Inc59.7557.8059.30283,9000.100.17 
PEGIPattern Energy Cl A24.0423.2923.684,950,700-0.853.47 
PEIXPacific Ethanol Inc4.9504.8004.850235,300-0.1002.02 
PENNPenn Natl Gaming Inc25.0324.5824.921,506,900-0.281.11 
PERFPerfumania Hld Inc1.8801.8001.860121,600-0.0100.53 
PERIPerion Network Ltd1.2001.1601.19042,900-0.0100.83 
PERYPerry Ellis Int22.6322.2122.5143,6000.100.45 
PESIPerma-Fix Envir3.7003.5903.60027,700-0.1002.70 
PETQPetiq Inc. Class A25.9624.8025.4980,9000.210.83 
PETSPetmed Express Inc37.1535.3535.87638,300-1.343.60 
PETXAratana Theraptcs6.5206.2606.380221,300-0.0701.09 
PETZTdh Holdings Inc. Common Shares25.2723.5524.7632,2000.361.48 
PEYHigh Yld Eqty Div Achievers Powershares17.4317.3617.42107,3000.040.23 
PEZDynamic Consumer Disc Powershares47.9547.7547.952,300-0.130.27 
PFBCPreferred Bank La59.0857.9858.8239,1000.210.36 
PFBIPremier Finl Bncp20.6319.8020.4512,5000.643.21 
PFBXPeoples Finl Corp15.0015.0015.001,000-0.010.03 
PFFS&P US Preferred Stock Ishares38.5338.3738.501,431,0000.050.13 
PFIDynamic Financials Powershares33.7033.4933.675,300-0.150.44 
PFIEProfire Energy1.8401.7501.80080,300-0.0100.55 
PFINP F Inds Inc A7.6207.2407.4501,000-0.2102.74 
PFISPeoples Finl Svcs Co47.0046.2046.602,900-0.080.17 
PFLTPennantpark Fltng Rt14.5314.4514.5273,3000.000.00 
PFMDividend Achievers Powershares25.1825.0625.1819,8000.080.32 
PFMTPerformant Financial1.8101.7901.80012,5000.0000.00 
PFPTProofpoint Inc95.6492.6595.101,214,7000.910.97 
PFSWPfsweb Inc8.6008.2508.40039,3000.0200.24 
PGCPeapack Gladstone FI34.8534.2134.6231,200-0.120.35 
PGJGolden Dragon China Powershares ETF44.8144.0044.3941,500-1.052.31 
PGLCPershing Gold2.9802.9002.95034,6000.0301.03 
PGNXProgenics Pharmaceut6.6606.3206.500955,300-0.1602.40 
PHIIPHI Inc12.0611.4811.668,700-0.090.77 
PHIIKPHI Inc Non-Voting12.4211.8512.0317,9000.171.43 
PHMDPhotomedex Inc1.3751.2401.260169,0000.0201.61 
PHOWater Resources Powershares29.1328.9129.1319,8000.180.62 
PIImpinj Inc35.9634.5335.91324,800-0.260.72 
PICOPico Holdings Inc18.5018.2018.3573,900-0.130.68 
PIDIntl Dividend Achievers Powershares16.2016.1316.20126,6000.020.12 
PIEDWA Emerging Markets Momentum Portfolio19.5419.4419.5475,500-0.090.46 
PIH1347 Property Ins7.5637.3527.43511,300-0.0600.80 
PINCPremier Inc Cl A33.9833.4333.96224,6000.250.74 
PIOGlobal Water Powershares25.1925.0325.086,600-0.010.04 
PIRSPieris Pharma5.2404.8805.100562,300-0.0300.58 
PIXYShiftpixy Inc2.7802.4702.63054,9000.1606.48 
PIZDWA Developed Markets Momentum Portfolio27.1727.0727.1415,000-0.110.40 
PKBKParke Bancorp Inc22.1522.1022.151,1000.050.23 
PKOHPark Ohio Hldg Cp46.6045.6546.0511,900-0.250.54 
PKWBuyback Achievers Powershares56.5556.1456.5432,7000.090.16 
PLABPhotronics Inc9.5509.3259.450650,200-0.1501.56 
PLAYDave & Buster's Ente49.1047.6749.021,050,7001.012.10 
PLBCPlumas Bancorp21.0020.8520.953,8000.150.72 
PLCEChildren's Place Inc104.1101.2103.5413,800-1.51.38 
PLPCPreformed Line Prd75.7671.5573.1234,500-0.050.07 
PLPMPlanet Payment4.1103.9704.060134,500-0.0701.69 
PLSEPulse Biosciences CS24.0022.0623.66157,7001.185.25 
PLUGPlug Power Inc2.5602.4302.5305,000,300-0.0200.78 
PLUSEplus Inc93.6091.3092.35166,700-2.002.12 
PLW1-30 Laddered Treasury Powershares32.8632.7632.8161,5000.100.31 
PLXPPlx Pharma Inc8.8008.5008.80012,5000.2002.33 
PLXSPlexus Cp58.8357.0458.32231,700-0.731.24 
PLYAPlaya Hotels & Resorts10.5510.2410.43238,800-0.111.04 
PMBCPacific Mercantile9.4009.3009.3508,4000.0000.00 
PMDPsychemedics17.1016.5916.848,200-0.050.30 
PMEPingtan Marine3.0402.8602.94054,0000.0100.34 
PMPTIsectors Post-Mpt Growth ETF26.6326.6326.634000.090.34 
PMTSCPI Card Group1.2001.1201.170316,7000.0302.63 
PNBKPatriot Natl Bncp16.7416.7016.743000.110.66 
PNFPPinnacle Finl Ptnrs67.5566.2567.35406,4000.050.07 
PNKPinnacle Entmt25.1724.0124.98489,3000.020.08 
PNNTPennantpark Investme7.6007.4307.590198,7000.1001.34 
PNQINasdaq Internet PS113.6112.5113.326,500-1.41.21 
PNRGPrimeenergy Cp48.0048.0048.003000.100.21 
PNTRPointer Telocation17.0016.4016.9523,8000.503.04 
PODDInsulet Corp62.5260.8161.97433,300-0.620.99 
POLAPolar Power Inc5.5405.2105.32033,200-0.0701.30 
POOLPool Corp118.1110.3117.7703,7005.85.20 
POPEPope Resource Uts71.0071.0071.001,2000.200.28 
POWIPower Integratn73.4371.9573.05104,300-0.400.54 
POWLPowell Inds Inc28.5427.7828.2426,300-0.070.25 
PPBIPacific Premier Bncp41.0039.9040.90377,5000.551.36 
PPCPilgrim's Pride30.7229.9530.491,219,000-0.080.26 
PPHPharmaceutical Vaneck ETF58.3757.6558.3796,2000.611.06 
PPHMPeregrine Pharma New4.2203.8504.130418,9000.3108.12 
PPHMPPeregrine Pharmaceut23.7423.0123.315,800-0.592.47 
PPIHPerma-Pipe International Holdings Inc8.5008.2008.5007,2000.2503.03 
PPSIPioneer Pwr Sol7.5507.5007.5507,4000.0500.67 
PRAAPra Group Inc28.7027.9028.40434,700-0.451.56 
PRAHPra Health82.7381.7782.60340,7000.200.24 
PRANPrana Bio Ltd Ads S13.6002.5503.2501,059,0000.64024.52 
PRCPPerceptron Inc7.9557.2607.46013,800-0.1401.84 
PRFTPerficient Inc19.8419.5019.5992,300-0.100.51 
PRFZUS 1500 Powershares126.6125.7126.618,500-0.20.13 
PRGSProgress Software41.8241.3141.73212,4000.180.43 
PRGXPrgx Global Inc7.4006.8007.30033,9000.1001.39 
PRIMPrimoris Services Cp28.2427.4927.65508,000-0.642.26 
PRKRParkervision Inc1.7001.5501.690218,9000.0402.42 
PRMWPrimo Water Corporat10.9210.6110.91184,1000.010.09 
PRNDynamic Industrials PS59.2258.7359.223,600-0.390.65 
PROVProvident Financial19.5319.3219.444,300-0.060.31 
PRPHProphase Labs Inc2.1102.1102.1101,1000.0000.00 
PRPOPrecipio Inc1.9701.8001.82015,700-0.0703.70 
PRQRProqr Therapeutics4.5004.3504.35045,200-0.1002.25 
PRSCProvidence Svc Cp56.0654.7255.9726,400-0.080.14 
PRSSCafepress Inc2.1302.0802.0908,9000.0000.00 
PRTAProthena Corp60.5158.4558.53220,100-1.833.03 
PRTKParatek Pharma Inc23.4522.2523.25393,000-0.100.43 
PRTOProteon Thera Com ST2.3002.1002.30042,0000.0502.22 
PRTSU.S. Auto Parts Netw2.7252.5402.57469,700-0.1164.31 
PRXLParexel Intl Cp88.1088.0788.087,021,100-0.020.02 
PSAUGlobal Gold & Precious Metals Portfolio19.9219.7119.852,2000.180.92 
PSCResources Prospect Ltd30.1030.1030.101000.010.03 
PSCCS&P Smallcap Consumer Staples PS71.3771.1771.271,400-0.450.63 
PSCDS&P Smallcap Consumer Disc PS55.6155.3455.612,600-0.220.39 
PSCES&P Smallcap Energy PS13.9013.6913.7412,500-0.231.65 
PSCFS&P Smallcap Financials PS54.6554.0454.6411,9000.080.15 
PSCHS&P Smallcap Health Care PS92.6591.7292.615,400-0.100.11 
PSCIS&P Smallcap Industrials PS61.3860.8261.1927,900-0.240.39 
PSCMS&P Smallcap Materials PS50.7650.0950.765,400-0.210.41 
PSCTS&P Smallcap Info Tech PS80.4579.2479.9574,300-0.891.10 
PSCUS&P Smallcap Utilities PS55.6254.5455.435,000-0.080.15 
PSDOPresidio Inc.15.0814.5014.9974,1000.030.20 
PSDVPsivida Corp Com1.2101.1701.200513,5000.0000.00 
PSECProspect Capital Cp6.3606.2806.3401,949,4000.0300.48 
PSETPrincipal Price Setters ETF30.6530.5530.658,7000.280.92 
PSLDynamic Consumer Staples Powershares61.9361.7161.912,800-0.460.74 
PSMTPricesmart Inc90.5589.3090.1066,6000.450.50 
PSTBPark Sterling Corpor12.9112.7712.86114,1000.050.39 
PSTIPluristem Therapeutc1.8401.7401.8001,109,0000.0603.45 
PTCPtc Inc60.4259.8260.121,087,600-0.520.86 
PTCTPtc Therapeutics18.1517.2817.67746,900-0.583.18 
PTENPatterson-Uti Energy19.6518.7818.935,092,400-0.593.02 
PTFDynamic Technology Powershares52.4352.1352.373,900-0.390.74 
PTGXProtagonist Therapeutics Inc16.6216.0816.2573,400-0.271.63 
PTHDynamic Healthcare Powershares67.6266.9867.515,200-0.260.38 
PTIProteostasis Ther2.2602.0202.100104,600-0.1607.08 
PTIEPain Therapeutics4.2704.0504.06039,8000.0601.50 
PTLAPortola Pharma50.4849.3650.47669,2000.180.36 
PTNRPartner Comm Co Ltd5.3105.0305.0306,500-0.1001.95 
PTSIP A M Transport Sv28.2127.9027.9512,200-0.050.18 
PTXPernix Theraptcs2.7802.7202.76030,0000.0100.36 
PUBPeoples Utah33.0032.7032.858,1000.000.00 
PUIDynamic Utilities Powershares28.7628.5528.766,8000.210.74 
PULMPulmatrix Inc1.9401.8101.830248,300-0.0904.69 
PVACPenn Va Corp41.4640.7941.0140,500-0.691.65 
PVBCProvident Bancorp CS23.9522.9523.507,4000.703.07 
PWODPenns Woods Bancorp48.5147.7548.5113,800-0.100.21 
PXIDynamic Energy Powershares34.8434.3734.7211,400-0.260.74 
PXLWPixelworks Inc5.5605.3605.470164,200-0.1302.32 
PXSPyxis Tankers1.9501.9401.9505000.0703.72 
PYPrincipal Shareholders Yield ETF30.4230.4030.40300-0.110.36 
PYDSPayment Data Syst1.5001.3801.50055,0000.0100.67 
PYPLPaypal Holdings67.4566.1667.2513,642,500-0.010.01 
PYZDynamic Basic Materials Powershares67.3867.0167.251,900-0.190.28 
PZRXPhaserx Inc1.0500.9801.030138,5000.0000.00 
PZZAPapa John's Intl70.8569.3670.64286,8000.861.23 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.143.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,605-190.29
DJI23,16350.02
SP5002,56210.03
DAX12,990-530.41
FTSE7,523-200.26
NI22521,449850.40
CAC405,368-160.29
GLD1,28870.58
BDI1,200494.26
HSI28,159-5531.92