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	16.70	16.70	16.70	11,250	-0.27	1.59
PACB	Pacific Biosciences	2.540	2.540	2.540	7,230	-0.010	0.39
PACQU	Pure Acquisition Corp Unit	10.17	10.15	10.16	52,200	0.00	0.00
PACW	Pacwest Bancorp	52.02	52.02	52.02	10,760	0.11	0.21
PAGG	Global Agriculture PS	27.08	27.08	27.08	100	-0.04	0.15
PAHC	Phibro Anl Htlh A	43.10	43.10	43.10	433	-0.10	0.23
PANL	Pangaea Logistics So	3.220	3.100	3.180	19,900	0.020	0.63
PATI	Patriot TR HD	18.50	18.50	18.50	700	-0.80	4.15
PATK	Patrick Inds Inc	52.50	52.45	52.45	1,502	-0.05	0.10
PAVM	Pavmed Inc	1.630	1.630	1.630	201	0.050	3.16
PAVMW	Pavmed Inc WT	0.3000	0.3000	0.3000	500	0.0400	15.38
PAVMZ	Pavmed Inc. Series Z Warrant	1.050	1.050	1.050	200	-0.250	19.23
PAYX	Paychex Inc	60.21	59.90	60.21	25,409	0.26	0.43
PBBI	Pb Bancorp Inc	10.40	10.25	10.40	5,300	0.10	0.97
PBCT	People's United Finl	18.50	18.50	18.50	43,547	-0.09	0.48
PBCTP	Peoples Utd Finl Inc	25.65	25.65	25.65	195	-0.04	0.16
PBHC	Pathfinder Bcp MD	15.80	15.60	15.60	1,700	0.02	0.13
PBIB	Porter Bancorp Inc	13.30	13.17	13.27	7,100	0.07	0.53
PBIP	Prudential Bancorp	18.50	18.43	18.48	7,500	0.03	0.16
PBPB	Potbelly Corp	11.25	11.25	11.25	707	0.05	0.45
PBSK	Poage Bankshares Inc	19.20	19.10	19.20	300	-0.01	0.03
PBYI	Puma Biotechnology	61.90	61.20	61.20	2,398	-0.70	1.13
PCAR	Paccar Inc	64.92	64.54	64.92	41,653	0.00	0.00
PCH	Potlatch Cp	52.20	52.20	52.20	3,662	0.05	0.10
PCMI	PCM Inc	10.40	10.25	10.25	1,471	-0.15	1.44
PCOM	Points Intl Ltd	10.79	10.79	10.79	991	-0.01	0.09
PCRX	Pacira Pharm Inc	36.35	32.56	35.75	7,239	0.45	1.27
PCSB	Pcsb Financial Corp	20.50	20.50	20.50	177	0.05	0.24
PCTI	Pc-Tel Inc	7.120	7.120	7.120	193	-0.040	0.56
PCTY	Paylocity Hldng Corp	52.65	52.33	52.34	1,691	-0.39	0.74
PCYG	Park City Group	9.200	8.800	9.200	5,844	0.150	1.66
PCYO	Pure Cycle Corp	9.400	9.400	9.400	120	-0.050	0.53
PDBC	DB Optimum Yield Dvsd Commodity Strate	18.20	18.20	18.20	6,404	-0.05	0.27
PDCE	Pdc Energy Inc	54.56	54.56	54.56	6,971	-0.17	0.31
PDCO	Patterson Companies	22.75	22.69	22.73	19,576	-0.07	0.31
PDEX	Pro-Dex Inc New	6.850	6.850	6.850	100	0.050	0.74
PDFS	Pdf Solutions Inc	11.12	11.12	11.12	892	0.00	0.00
PDLB	Pdl Community Bancorp	15.20	15.00	15.20	22,300	0.20	1.33
PDLI	Pdl Biopharma Inc	2.920	2.900	2.900	6,367	-0.010	0.34
PDP	DWA Momentum Portfolio PS	53.84	52.06	52.46	124,500	-0.97	1.82
PDVW	Pdvwireless	32.95	29.40	29.75	43,400	-1.30	4.19
PEBK	Peoples Bancorp Nc	31.53	31.53	31.53	349	-0.17	0.54
PEBO	Peoples Bancorp Inc	37.88	37.88	37.88	551	0.27	0.72
PEGA	Pegasystems Inc	60.80	60.80	60.80	1,977	0.15	0.25
PEGI	Pattern Energy Cl A	17.71	17.71	17.71	34,456	-0.16	0.90
PEIX	Pacific Ethanol Inc	3.500	3.500	3.500	2,659	0.000	0.00
PENN	Penn Natl Gaming Inc	26.83	26.24	26.67	16,425	-0.05	0.19
PEP	Pepsico Inc	101.4	101.2	101.2	109,359	-0.3	0.25
PERI	Perion Network Ltd	0.7200	0.7200	0.7200	165	-0.0100	1.37
PERY	Perry Ellis Int	25.96	25.55	25.77	61,800	-0.01	0.04
PESI	Perma-Fix Envir	4.400	4.400	4.400	2,465	0.000	0.00
PETQ	Petiq Inc Class A	23.02	22.72	23.02	1,971	0.37	1.63
PETS	Petmed Express Inc	34.65	34.54	34.54	4,582	-0.05	0.14
PETX	Aratana Theraptcs	5.240	5.200	5.240	2,982	0.050	0.96
PETZ	Tdh Holdings Inc Common Shares	4.480	4.260	4.340	48,300	-0.130	2.91
PEY	High Yld Eqty Div Achievers Powershares	17.05	17.04	17.05	4,150	-0.02	0.12
PEZ	Dynamic Consumer Disc Powershares	49.72	49.72	49.72	160	0.19	0.38
PFBC	Preferred Bank La	66.97	66.55	66.55	1,613	-0.35	0.52
PFBI	Premier Finl Bncp	20.00	19.88	19.92	8,500	0.14	0.71
PFF	S&P US Preferred Stock Ishares	37.14	37.11	37.11	53,301	-0.06	0.16
PFG	Principal Financial Group Inc	61.20	60.85	60.85	18,391	-0.20	0.33
PFI	Dynamic Financials Powershares	35.37	35.37	35.37	230	0.05	0.14
PFIE	Profire Energy	3.650	3.650	3.650	3,457	-0.020	0.54
PFIN	P F Inds Inc A	7.860	7.400	7.860	3,400	0.000	0.00
PFIS	Peoples Finl Svcs Co	47.99	46.78	47.32	4,500	-0.28	0.59
PFLT	Pennantpark Fltng Rt	13.26	13.26	13.26	2,351	-0.01	0.08
PFM	Dividend Achievers Powershares	25.19	25.19	25.19	354	0.08	0.32
PFMT	Performant Financial	3.090	3.090	3.090	215	-0.020	0.64
PFPT	Proofpoint Inc	121.6	121.0	121.6	5,125	0.5	0.40
PFSW	Pfsweb Inc	9.530	9.530	9.530	447	-0.030	0.31
PGC	Peapack Gladstone FI	34.23	34.23	34.23	263	-0.06	0.17
PGJ	Golden Dragon China Powershares ETF	44.40	44.29	44.29	6,216	-0.39	0.87
PGLC	Pershing Gold	2.030	2.000	2.030	26,600	0.010	0.50
PGNX	Progenics Pharmaceut	6.990	6.910	6.990	7,434	0.020	0.29
PHII	PHI Inc	13.20	12.90	13.00	8,200	0.35	2.77
PHIIK	PHI Inc Non-Voting	11.94	11.94	11.94	230	-0.04	0.33
PHO	Water Resources Powershares	30.33	30.33	30.33	1,402	-0.03	0.10
PI	Impinj Inc	12.69	12.69	12.69	4,156	-0.03	0.24
PICO	Pico Holdings Inc	12.05	12.05	12.05	415	0.00	0.00
PID	Intl Dividend Achievers Powershares	15.70	15.70	15.70	14,684	-0.02	0.13
PIE	DWA Emerging Markets Momentum Portfolio	20.71	20.66	20.71	2,915	-0.14	0.65
PIH	1347 Property Ins	6.800	6.800	6.800	104	-0.100	1.45
PIHPP	1347 Property Insurance Holdings Inc Pfd	25.00	25.00	25.00	1,600	-0.10	0.40
PINC	Premier Inc Cl A	32.63	32.63	32.63	4,511	-0.11	0.34
PIO	Global Water Powershares	25.70	25.70	25.70	185	-0.12	0.46
PIRS	Pieris Pharma	6.490	6.450	6.450	5,172	0.010	0.16
PIXY	Shiftpixy Inc	2.780	2.570	2.570	27,698	-0.230	8.21
PIZ	DWA Developed Markets Momentum Portfolio	27.27	27.23	27.23	16,345	-0.22	0.79
PKBK	Parke Bancorp Inc	23.45	23.45	23.45	143	-0.05	0.21
PKOH	Park Ohio Hldg Cp	37.65	37.65	37.65	207	-0.10	0.26
PKW	Buyback Achievers Powershares	57.09	57.09	57.09	335	-0.07	0.12
PLAB	Photronics Inc	7.900	7.850	7.870	4,476	0.020	0.25
PLAY	Dave & Buster's Ente	42.42	42.06	42.42	2,877	0.32	0.76
PLBC	Plumas Bancorp	27.10	27.10	27.10	304	0.00	0.00
PLCE	Children's Place Inc	124.7	124.1	124.7	3,865	-0.4	0.28
PLPC	Preformed Line Prd	68.52	68.52	68.52	504	0.02	0.03
PLSE	Pulse Biosciences CS	17.12	17.11	17.12	3,003	-0.21	1.21
PLUG	Plug Power Inc	1.860	1.850	1.860	28,630	0.000	0.00
PLUS	Eplus Inc	79.67	79.25	79.67	230	0.52	0.66
PLW	1-30 Laddered Treasury Powershares	31.06	31.04	31.06	331	-0.07	0.22
PLXP	Plx Pharma Inc	3.950	3.950	3.950	564	0.000	0.00
PLXS	Plexus Cp	62.06	62.06	62.06	1,257	0.18	0.29
PLYA	Playa Hotels & Resorts	10.33	10.33	10.33	1,744	0.02	0.19
PMBC	Pacific Mercantile	9.750	9.750	9.750	370	0.000	0.00
PMD	Psychemedics	21.50	21.50	21.50	1,532	0.45	2.14
PME	Pingtan Marine	3.450	3.390	3.450	3,524	0.050	1.47
PMOM	Principal Sustainable Momentum Index ETF	27.25	26.83	26.83	300	-0.57	2.08
PMPT	Isectors Post-Mpt Growth ETF	26.56	26.56	26.56	100	0.44	1.68
PMTS	CPI Card Group	2.410	2.410	2.410	322	-0.010	0.41
PNBK	Patriot Natl Bncp	19.15	19.15	19.15	400	-0.15	0.78
PNFP	Pinnacle Finl Ptnrs	65.13	64.75	64.90	6,034	-0.15	0.23
PNK	Pinnacle Entmt	30.82	30.78	30.78	2,387	-0.01	0.03
PNNT	Pennantpark Investme	6.820	6.810	6.810	5,366	-0.030	0.44
PNQI	Nasdaq Internet PS	126.7	126.5	126.5	1,742	-0.2	0.15
PNRG	Primeenergy Cp	70.30	69.00	69.23	800	4.23	6.51
PNTR	Pointer Telocation	14.55	14.55	14.55	603	-0.40	2.68
PODD	Insulet Corp	84.78	84.21	84.21	2,646	-0.69	0.81
POLA	Polar Power Inc	6.115	6.000	6.010	15,300	-0.060	0.99
POOL	Pool Corp	138.7	138.2	138.3	3,176	-0.4	0.25
POPE	Pope Resource Uts	69.55	69.30	69.30	1,500	-0.42	0.60
POWI	Power Integratn	68.00	67.40	68.00	1,956	0.60	0.89
POWL	Powell Inds Inc	31.15	31.15	31.15	223	0.01	0.03
PPBI	Pacific Premier Bncp	40.60	40.50	40.50	3,895	-0.20	0.49
PPC	Pilgrim's Pride	22.74	22.54	22.65	8,332	-0.03	0.13
PPH	Pharmaceutical Vaneck ETF	56.42	56.06	56.06	2,078	-0.47	0.83
PPIH	Perma-Pipe International Holdings Inc	9.050	8.900	9.050	9,400	0.050	0.56
PPSI	Pioneer Pwr Sol	5.940	5.850	5.940	1,100	0.030	0.51
PRAA	Pra Group Inc	37.00	36.80	37.00	3,059	0.00	0.00
PRAH	Pra Health	85.45	85.45	85.45	2,620	0.19	0.22
PRAN	Prana Bio Ltd Ads S1	2.090	1.930	1.990	11,600	0.030	1.53
PRCP	Perceptron Inc	8.920	8.650	8.820	53,200	-0.010	0.11
PRFT	Perficient Inc	24.16	24.11	24.11	1,661	0.01	0.04
PRFZ	US 1500 Powershares	131.4	130.7	130.7	1,655	-0.6	0.47
PRGS	Progress Software	37.53	37.28	37.53	1,848	0.31	0.83
PRGX	Prgx Global Inc	9.700	9.700	9.700	3,240	-0.100	1.02
PRIM	Primoris Services Cp	26.82	26.51	26.82	673	0.32	1.21
PRKR	Parkervision Inc	0.7900	0.7800	0.7800	9,756	0.0200	2.63
PRMW	Primo Water Corporat	12.67	12.53	12.64	635	0.10	0.80
PRN	Dynamic Industrials PS	59.04	59.04	59.04	135	0.26	0.44
PROV	Provident Financial	18.35	18.02	18.16	7,200	0.04	0.22
PRPH	Prophase Labs Inc	2.870	2.870	2.870	470	-0.020	0.69
PRPL	Purple Innovation Inc.	8.400	8.400	8.400	1,201	0.120	1.45
PRPLW	Purple Innovation Inc. WT	0.8300	0.8300	0.8300	500	0.0400	5.06
PRPO	Precipio Inc	0.4300	0.4200	0.4300	12,450	0.0000	0.00
PRQR	Proqr Therapeutics	3.650	3.200	3.550	68,300	0.000	0.00
PRSC	Providence Svc Cp	78.00	78.00	78.00	443	0.01	0.01
PRSS	Cafepress Inc	1.380	1.380	1.380	154	-0.010	0.72
PRTA	Prothena Corp	11.08	10.94	10.94	28,315	-0.15	1.31
PRTK	Paratek Pharma Inc	10.40	10.25	10.40	8,513	0.10	0.97
PRTO	Proteon Thera Com ST	2.150	2.150	2.150	260	-0.050	2.27
PRTS	U.S. Auto Parts Netw	2.030	2.020	2.030	1,114	0.000	0.00
PSAU	Global Gold & Precious Metals Portfolio	18.85	18.69	18.84	2,800	0.15	0.80
PSC	Resources Prospect Ltd	31.33	31.33	31.33	300	-0.44	1.38
PSCC	S&P Smallcap Consumer Staples PS	70.58	69.69	70.01	6,700	0.26	0.37
PSCD	S&P Smallcap Consumer Disc PS	59.59	59.59	59.59	531	-0.63	1.04
PSCE	S&P Smallcap Energy PS	15.84	15.84	15.84	100	-0.12	0.75
PSCF	S&P Smallcap Financials PS	54.86	54.33	54.47	7,100	0.38	0.70
PSCH	S&P Smallcap Health Care PS	115.2	113.5	114.8	1,955	-0.3	0.30
PSCI	S&P Smallcap Industrials PS	64.79	64.79	64.79	117	0.58	0.90
PSCM	S&P Smallcap Materials PS	52.66	51.61	51.88	1,600	-0.97	1.84
PSCT	S&P Smallcap Info Tech PS	78.42	78.30	78.30	1,109	0.02	0.03
PSCU	S&P Smallcap Utilities PS	52.22	52.22	52.22	589	0.16	0.31
PSDO	Presidio Inc	15.78	15.78	15.78	416	-0.02	0.13
PSDV	Psivida Corp Com	1.340	1.160	1.220	1,183,100	0.150	14.02
PSEC	Prospect Capital Cp	6.430	6.400	6.410	82,831	-0.010	0.16
PSET	Principal Price Setters ETF	33.30	33.30	33.30	100	0.29	0.88
PSL	Dynamic Consumer Staples Powershares	67.36	67.36	67.36	661	-0.01	0.01
PSMT	Pricesmart Inc	88.55	88.55	88.55	326	0.00	0.00
PSTI	Pluristem Therapeutc	1.270	1.260	1.260	192,373	0.060	5.00
PTC	Ptc Inc	83.20	82.82	83.00	10,120	-0.20	0.24
PTCT	Ptc Therapeutics	26.66	25.80	26.45	8,681	0.04	0.15
PTEN	Patterson-Uti Energy	19.62	19.41	19.44	25,017	-0.20	1.02
PTF	Dynamic Technology Powershares	56.29	56.29	56.29	260	0.41	0.73
PTGX	Protagonist Therapeutics Inc	8.840	8.840	8.840	938	0.000	0.00
PTH	Dynamic Healthcare Powershares	76.74	76.74	76.74	105	0.22	0.29
PTI	Proteostasis Ther	5.170	5.170	5.170	3,469	0.020	0.39
PTIE	Pain Therapeutics	7.690	7.690	7.690	288	-0.010	0.13
PTLA	Portola Pharma	34.64	34.42	34.50	10,275	-0.11	0.32
PTNR	Partner Comm Co Ltd	4.470	4.470	4.470	300	-0.030	0.67
PTSI	P A M Transport Sv	38.79	36.02	37.17	15,400	-1.48	3.83
PTX	Pernix Theraptcs	2.350	2.350	2.350	1,612	0.040	1.73
PUB	Peoples Utah	32.10	32.10	32.10	562	-0.10	0.31
PUI	Dynamic Utilities Powershares	26.62	26.30	26.30	2,430	-0.35	1.31
PULM	Pulmatrix Inc	0.4400	0.4200	0.4400	18,008	0.0070	1.62
PVAC	Penn Va Corp	45.93	45.93	45.93	267	-0.02	0.04
PVAL	Principal Contrarian Value Index ETF	25.65	25.65	25.65	100	-0.33	1.27
PVBC	Provident Bancorp CS	23.95	23.65	23.65	900	-0.30	1.25
PWOD	Penns Woods Bancorp	44.55	43.60	43.77	11,500	-0.21	0.48
PXI	Dynamic Energy Powershares	41.16	41.06	41.11	901	-0.38	0.92
PXLW	Pixelworks Inc	4.240	4.200	4.200	3,965	-0.040	0.94
PXS	Pyxis Tankers	1.130	1.080	1.090	16,000	-0.040	3.54
PY	Principal Shareholders Yield ETF	31.86	31.86	31.86	200	-0.50	1.55
PYDS	Payment Data Syst	1.750	1.680	1.690	8,219	0.020	1.20
PYPL	Paypal Holdings	75.57	75.15	75.21	180,008	-0.07	0.09
PYZ	Dynamic Basic Materials Powershares	68.21	68.21	68.21	120	0.17	0.25
PZZA	Papa John's Intl	61.58	61.44	61.58	5,090	0.13	0.21

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

54.81.117.119
United States

GLOBAL INDICES

Code	Last	Change
COMP	7,007	-121	1.70
DJI	24,024	-425	1.74
SP500	2,635	-36	1.34
DAX	13,466	236	1.78
FTSE	7,488	-5	0.07
NI225	22,420	408	1.86
CAC40	5,514	11	0.20
GLD	1,333	6	0.47
BDI	1,200	49	4.26
HSI	28,594	349	1.23