Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.4010.4010.4047,7000.050.48 
PAACRPacific Spc Aq Right0.44000.44000.440012,900-0.01002.22 
PAACUPacific Spc Acq Unit11.3211.3211.321,6000.020.18 
PAACWPacific Spc Acq Wrnt0.42000.38000.380026,300-0.02005.00 
PAASPan Amer Silver Corp17.7416.4816.763,544,000-1.055.90 
PACBPacific Biosciences5.1605.0205.030655,100-0.0100.20 
PACWPacwest Bancorp51.3350.6050.661,236,7000.320.64 
PAGGPowershares Global A25.5525.3125.483,0000.180.71 
PAHCPhibro Anl Htlh A Cmn29.0528.6528.6546,1000.200.70 
PANLPangaea Logistics So3.4703.3603.39010,5000.0200.59 
PATIPatriot TR HD Cmn22.3522.3522.351000.100.45 
PATKPatrick Inds Inc68.3366.7567.65117,7001.452.19 
PAVMPavmed Inc Cmn4.9004.7304.85012,200-0.0501.02 
PAVMWPavmed Inc Wt1.7701.7501.7503,000-0.25012.50 
PAYXPaychex Inc60.0759.5559.552,090,4000.130.22 
PBBIPb Bancorp Inc10.4010.2510.4011,5000.121.17 
PBCTPeople's United Finl18.1417.9717.983,159,5000.060.33 
PBCTPPeoples Utd Finl Inc28.6826.7527.2819,6000.411.53 
PBHCPathfinder Bcp MD14.9314.8014.8917,100-0.110.73 
PBIBPorter Bancorp Inc10.129.7510.104,3000.383.91 
PBIPPrudential Bancorp18.7418.0518.5321,8000.331.81 
PBMDPrima Biomed Ltd2.4302.3202.37037,2000.0502.16 
PBNCParagon Commercial Corporation51.2050.2551.147,7000.591.17 
PBPBPotbelly Corp Cmn14.1013.8013.85164,900-0.151.07 
PBSKPoage Bankshares Inc19.7519.6719.759000.150.77 
PBYIPuma Biotechnology38.5037.1538.35597,2001.052.82 
PCARPaccar Inc67.2165.0065.763,950,600-1.972.91 
PCBKPacific Continental25.9525.4525.45136,9000.050.20 
PCHPotlatch Cp47.3545.0045.25825,200-1.803.83 
PCLNPriceline Group1,8081,7951,799356,30000.03 
PCMIPCM Inc30.7529.2530.30184,1001.103.77 
PCOPendrell Corporation6.2206.0706.090158,000-0.0400.65 
PCOMPoints Intl Ltd9.2608.7708.94092,300-0.2402.61 
PCRXPacira Pharm Inc47.5046.2046.30468,600-0.100.22 
PCTIPc-Tel Inc8.1207.8007.840348,400-0.1401.75 
PCTYPaylocity Hldng Corp40.1239.2939.86414,0000.651.66 
PCYGPark City Group Cmn14.0612.8513.45127,8000.655.08 
PCYOPure Cycle Corp6.4005.9006.20039,7000.3005.08 
PDBCPS DB Optimum Yield Diversified16.4216.2716.42120,0000.110.67 
PDCEPdc Energy Inc58.7457.2658.65727,7001.041.81 
PDCOPatterson Companies44.5043.6344.23738,0000.481.10 
PDEXPro-Dex Inc New4.7004.5504.6504,700-0.0100.21 
PDFSPdf Solutions Inc23.9323.5123.54107,700-0.030.13 
PDLIPdl Biopharma Inc2.2302.1502.2301,762,2000.0703.24 
PDPPowershares DWA Momentum Portfolio45.9745.7045.87105,5000.210.46 
PDVWPdvwireless Cmn Stk24.7023.6424.2515,6000.050.21 
PEBKPeoples Bancorp Nc30.5729.5330.5716,4000.682.28 
PEBOPeoples Bancorp Inc34.6133.4434.3376,4000.581.72 
PEGAPegasystems Inc45.6345.1045.45174,5000.400.89 
PEGIPattern Energy Cl A22.2521.7122.16813,6000.351.60 
PEIXPacific Ethanol Inc6.9006.6506.7001,166,700-0.1001.47 
PENNPenn Natl Gaming Inc18.8818.5918.751,155,7000.090.48 
PERFPerfumania Hld Inc1.05000.95000.980018,000-0.07006.67 
PERIPerion Network Ltd1.7401.6501.730119,8000.0502.98 
PERYPerry Ellis Int21.6721.0621.2374,600-0.010.05 
PESIPerma-Fix Envir3.3503.2003.2506,4000.1504.84 
PETSPetmed Express Inc23.2922.9023.04189,3000.030.13 
PETXAratana Theraptcs Cmn6.2706.0206.040424,800-0.0701.15 
PEYHigh-Yield Eq Div Achievers Powershares17.2017.1117.16264,5000.080.47 
PEZDynamic Consumer Disc Powershares44.2044.1244.124,7000.240.55 
PFBCPreferred Bank La54.9053.4054.60118,3001.132.11 
PFBIPremier Finl Bncp22.0021.4221.4419,400-0.431.97 
PFBXPeoples Finl Corp15.1314.8015.004,3000.000.00 
PFIDynamic Financials Powershares31.2731.1331.156,9000.180.58 
PFIEProfire Energy Cmn1.3401.2601.290103,200-0.0302.27 
PFINP F Inds Inc A7.1006.8106.82042,900-0.0200.29 
PFISPeoples Finl Svcs Co44.1742.4643.306,300-0.831.88 
PFLTPennantpark Fltng Rt13.9313.7013.73173,400-0.090.65 
PFMDividend Achievers Powershares24.0723.9724.0510,2000.120.50 
PFMTPerformant Financial2.2102.1302.21018,5000.0803.76 
PFPTProofpoint Inc80.0878.6078.65823,0000.160.20 
PFSWPfsweb Inc7.2907.0007.12069,300-0.0400.56 
PGCPeapack Gladstone Fi32.5031.2532.27107,9001.233.96 
PGJGolden Dragon China Powershares35.9035.2835.7526,7000.752.14 
PGLCPershing Gold Cmn2.8202.7702.79090,000-0.0401.41 
PGNXProgenics Pharmaceut7.9907.7607.8901,075,0000.1902.47 
PHIIPHI Inc12.0511.9811.982,0000.585.09 
PHIIKPHI Inc Non-Voting12.5711.8912.0761,400-0.030.25 
PHMDPhotomedex Inc1.4001.1801.37087,1000.1007.87 
PHOWater Resources Powershares26.9126.5126.8466,7000.391.47 
PIImpinj Inc Cmn38.0036.5137.46848,0000.691.88 
PICOPico Holdings Inc16.4016.1016.3077,0000.201.24 
PIDIntl Dividend Achievers Powershares15.1415.0415.10324,8000.030.20 
PIEPowershares DWA Emerging Markets16.8316.7416.7736,8000.130.78 
PIH1347 Property Ins Cmn7.5107.4007.4005,100-0.1001.33 
PINCPremier Inc Cl A Cmn33.5633.1133.45392,3000.160.48 
PIOGlobal Water Powershares23.2423.0723.1847,8000.120.52 
PIRSPieris Pharma Cmn2.4402.2802.32079,3000.0000.00 
PIZPowershares DWA Developed Markets24.3824.2224.3197,2000.241.00 
PKBKParke Bancorp Inc23.4023.1023.3039,2000.200.87 
PKOHPark Ohio Hldg Cp40.5539.9039.9027,1000.501.27 
PKWBuyback Achievers Powershares52.5852.1852.4761,5000.320.61 
PLABPhotronics Inc11.2511.1011.15327,7000.050.45 
PLAYDave & Buster's Ente64.4863.3063.34518,000-0.210.33 
PLBCPlumas Bancorp19.4018.9019.208,8000.402.13 
PLCEChildren's Place Inc113.7111.3113.1295,0000.80.67 
PLKIPopeyes Louisiana79.0578.9679.00400,1000.020.03 
PLPCPreformed Line Prd53.5051.3853.501,7000.601.13 
PLPMPlanet Payment4.3004.1604.240117,5000.0501.19 
PLSEPulse Biosciences CS25.1223.8924.97229,9000.080.32 
PLUGPlug Power Inc2.3802.1802.31015,299,6000.1406.45 
PLUSEplus Inc71.5070.0071.1090,0001.652.38 
PLW1-30 Laddered Treasury Powershares32.4532.3832.3839,200-0.150.46 
PLXPPlx Pharma Inc.7.6907.4007.55012,300-0.0500.66 
PLXSPlexus Cp53.6652.8153.04239,100-0.040.08 
PLYAPlaya Hotels & Resorts10.6410.3810.571,371,9000.181.73 
PLYAWPlaya Hotels & Resorts N.V. Warrants0.78000.73000.7800266,1000.03004.00 
PMBCPacific Mercantile8.1007.9007.95038,500-0.0500.63 
PMDPsychemedics20.8820.0820.6216,9000.522.59 
PMEPingtan Marine5.0404.3604.820484,300-0.0501.03 
PMPTEtfis Isectors Post-Mpt Growth ETF24.9224.7524.925,5000.281.14 
PMTSCPI Card Group Cmn3.7003.6003.650172,000-0.0501.35 
PNBKPatriot Natl Bncp14.9514.9514.95300-0.201.32 
PNFPPinnacle Finl Ptnrs66.9065.5065.75303,2000.050.08 
PNKPinnacle Entmt Cmn20.7720.1420.60545,4000.462.28 
PNNTPennantpark Investme8.0007.8507.900297,5000.0200.25 
PNQIPS Nasdaq Internet97.8596.9497.7174,0001.361.41 
PNRAPanera Bread A314.5313.6313.7626,600-0.40.11 
PNRGPrimeenergy Cp42.0040.0540.101,300-5.2011.48 
PNTRPointer Telocation9.5009.2509.5002,1000.2502.70 
PODDInsulet Corporation43.3342.7443.03425,2000.671.58 
POLAPolar Power Inc.7.6006.1806.400333,900-0.94012.81 
POOLPool Corporation120.0118.9119.8182,0000.70.60 
POPEPope Resource Uts70.3870.3870.38100-1.031.44 
POWIPower Integratn68.3066.9567.15105,0000.450.67 
POWLPowell Inds Inc36.0134.9235.5828,3001.002.89 
PPBIPacific Premier Bncp37.2535.5536.902,588,2000.150.41 
PPCPilgrim's Pride Cmn26.0125.4325.731,608,100-0.050.19 
PPHVaneck Vectors Pharm54.4754.2054.3817,2000.230.42 
PPHMPeregrine Pharma New0.60000.58000.5900771,5000.01001.72 
PPHMPPeregrine Pharmaceut22.3022.0222.287,3000.261.18 
PPIHPerma-Pipe International Holdings Inc.8.0007.9507.95011,000-0.0700.87 
PPSIPioneer Pwr Sol Cmn7.0506.7006.80025,800-0.2503.55 
PRAAPra Group Inc Cmn33.5532.3033.20254,4000.551.68 
PRAHPra Health Cmn Stk66.1164.4965.411,219,0000.120.18 
PRANPrana Bio Ltd Ads S12.9302.8002.89052,2000.0501.76 
PRCPPerceptron Inc8.3607.8908.04060,600-0.2503.02 
PRFTPerficient Inc17.8117.5317.65161,0000.201.15 
PRFZUS 1500 Powershares118.9118.3118.523,7001.00.84 
PRGSProgress Software30.0529.6629.95465,1000.220.74 
PRGXPrgx Global Inc6.7006.5306.70029,7000.1001.52 
PRIMPrimoris Services Cp23.5123.0323.31129,4000.281.22 
PRKRParkervision Inc2.3202.2102.260384,5000.0502.26 
PRMWPrimo Water Corporat12.5412.0012.10271,000-0.191.55 
PRNPowershares Dynamic Industrials52.5652.2452.5172,4000.551.06 
PROVProvident Financial19.4718.9819.1113,400-0.160.83 
PRPHProphase Labs Inc1.9501.8701.95014,3000.0703.72 
PRQRProqr Therapeutics4.8004.7004.70011,200-0.0501.05 
PRSCProvidence Svc Cp44.1743.8043.9350,9000.190.43 
PRSSCafepress Inc2.9002.8402.85025,5000.0100.35 
PRTAProthena Corp55.3154.0054.89269,4000.811.50 
PRTKParatek Pharma Inc22.0021.3021.75711,3000.351.64 
PRTOProteon Thera Com ST1.6001.5001.50085,100-0.1006.25 
PRTSU.S. Auto Parts Netw3.6803.5403.66038,4000.0701.95 
PRXLParexel Intl Cp63.6062.2862.35674,700-1.061.67 
PSAUPshs Gbl Gld & Prc M19.6519.0019.0914,500-0.924.60 
PSCProspect Resources Ltd28.9228.8928.922000.682.41 
PSCCPS S&P Smallcap Consumer Staples71.6371.2071.243,3000.440.62 
PSCDPS S&P Smallcap Consumer Discretionary54.1353.7354.084,5000.290.54 
PSCEPS S&P Smallcap Energy16.7716.3316.7726,8000.442.69 
PSCFPS S&P Smallcap Financials52.3652.0452.0425,4000.200.39 
PSCHPS S&P Smallcap Health Care81.1279.7480.7514,0000.780.98 
PSCIPS S&P Smallcap Industrials57.5257.1057.136,9000.530.94 
PSCMPS S&P Smallcap Materials47.8847.4847.5916,1000.571.21 
PSCTPS S&P Smallcap Information Technology73.5572.7573.1650,4000.500.69 
PSCUPS S&P Smallcap Utilities52.4652.1552.2420,8000.220.42 
PSDOPresidio Inc. Common Stock15.4915.0515.28211,500-0.060.39 
PSDVPsivida Corp Com1.7801.6801.730644,300-0.0402.26 
PSECProspect Capital Cp9.4509.3509.3902,451,700-0.0100.11 
PSETPrncpl Prce Sttr ETF27.8527.8527.851000.020.07 
PSIXPower Solutns Itl Cmn9.1005.8306.2902,139,600-2.85031.18 
PSLDynamic Consumer Staples Powershares59.8859.7459.805,5000.110.18 
PSMTPricesmart Inc87.3585.8586.7080,1000.400.46 
PSTBPark Sterling Corpor12.3212.1212.29333,9000.141.15 
PSTIPluristem Therapeutc1.4801.4301.460205,1000.0100.69 
PTCPtc Inc54.1953.1353.691,115,3000.340.64 
PTCTPtc Therapeutics Cmn11.9311.5611.84994,4000.262.25 
PTENPatterson-Uti Energy22.6222.0922.613,980,0000.281.25 
PTFDynamic Technology Powershares45.3245.0345.314,2000.531.18 
PTGXProtagonist Therapeutics Inc10.7210.0410.598,4000.484.75 
PTHDynamic Healthcare Powershares54.0653.3453.6510,3000.500.94 
PTIProteostasis Ther Cmn6.0505.4505.960342,8000.4808.76 
PTIEPain Therapeutics0.80000.76000.8000274,9000.03003.90 
PTLAPortola Pharma Cmn40.1439.1039.63650,1000.651.67 
PTNRPartner Comm Co Ltd5.1005.0205.1001,1000.0300.59 
PTSIP A M Transport Sv17.0316.4516.5523,800-0.100.60 
PTXPernix Theraptcs Cmn4.0003.7603.960312,5000.0802.06 
PTXPPenntex Midstream16.9916.6716.8128,9000.010.06 
PUBPeoples Utah Cmn Stk27.7526.6527.7528,9001.304.91 
PUIDynamic Utilities Powershares27.6927.5827.6950,8000.060.22 
PULMPulmatrix Inc2.7902.6002.680323,400-0.0802.90 
PVACPenn Va Corp42.9941.4242.4218,600-0.220.52 
PVBCProvident Bancorp CS21.2521.2321.252,600-0.200.93 
PVTBPrivatebancorp Inc59.0058.6858.711,146,7000.030.05 
PVTBPPrivatebncrp Trst IV26.7526.7326.735,6000.130.49 
PWODPenns Woods Bancorp42.1341.5041.7016,8000.210.51 
PXIDynamic Energy Powershares37.3736.7337.3373,9000.661.80 
PXLWPixelworks Inc4.5904.3504.490422,500-0.0100.22 
PXSPyxis Tankers Cmn2.0001.9201.9202,500-0.0804.00 
PYPrncpl Shrhl Yld ETF28.9528.9528.952000.592.08 
PYDSPayment Data Syst Cmn1.5501.3201.51059,4000.0000.00 
PYPLPaypal Holdings45.0144.3544.717,824,6000.440.99 
PYZDynamic Basic Materials Powershares62.9462.3962.836,2000.570.92 
PZRXPhaserx Inc Cmn1.9201.5201.5302,726,700-0.38019.90 
PZZAPapa John's Intl79.2477.9678.96517,9001.121.44 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.198.159.117
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,025420.70
DJI20,9962321.12
SP5002,389140.61
DAX12,467120.10
FTSE7,276110.15
NI22519,0792031.08
CAC405,27890.17
GLD1,275-80.66
BDI1,200494.26
HSI24,4563161.31