Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAACPacific Spec Acq Ord10.3510.3510.351,500-0.050.48 
PAACRPacific Spc Aq Right0.55000.54000.54006000.00000.00 
PAACUPacific Spc Acq Unit11.1110.9710.97200-0.110.99 
PAACWPacific Spc Acq Wrnt0.26000.26000.2600600-0.01003.70 
PAASPan Amer Silver Corp19.5618.6819.071,523,800-0.502.55 
PACBPacific Biosciences5.2005.0305.0901,295,500-0.0801.55 
PACEPace Hlds Cl A Ord10.1009.58010.000343,600-0.0600.60 
PACEUPace Holdings Co Un11.2911.0711.07600-0.080.72 
PACEWPace Holdings Cor Wt0.69000.62000.6300260,200-0.02003.08 
PACWPacwest Bancorp56.2354.8055.65784,6000.070.13 
PAGGPowershares Global A25.6725.4525.55700-0.060.23 
PAHCPhibro Anl Htlh A Cmn29.5529.1029.1553,800-0.401.35 
PANLPangaea Logistics So3.2603.0503.22021,000-0.0501.53 
PATIPatriot TR HD Cmn24.5023.7023.731,000-0.271.13 
PATKPatrick Inds Inc79.9578.2579.8578,7000.801.01 
PAVMPavmed Inc Cmn5.9505.4905.4905,100-0.71011.45 
PAVMWPavmed Inc Wt2.5002.1002.3502,000-0.1506.00 
PAYXPaychex Inc59.6358.9559.601,507,6000.500.85 
PBBIPb Bancorp Inc10.8010.6510.802,2000.000.00 
PBCTPeople's United Finl19.3319.1519.252,118,5000.000.00 
PBCTPPeoples Utd Finl Inc.26.3926.0026.3818,1000.080.30 
PBHCPathfinder Bcp MD15.1014.9815.0514,300-0.040.27 
PBIBPorter Bancorp Inc9.8809.4009.4007,000-0.0800.84 
PBIPPrudential Bancorp17.4617.1317.3810,700-0.030.17 
PBMDPrima Biomed Ltd2.5402.4702.50022,5000.0100.40 
PBNCParagon Commercial Corporation51.3649.3350.8510,4001.643.33 
PBPBPotbelly Corp Cmn13.6813.2513.30164,000-0.201.48 
PBSKPoage Bankshares Inc20.2020.2020.201,3000.150.75 
PBYIPuma Biotechnology38.5034.2534.30904,700-4.0510.56 
PCARPaccar Inc68.5467.7168.041,420,300-0.731.06 
PCBKPacific Continental25.8525.6525.80109,300-0.100.39 
PCHPotlatch Cp44.6044.0544.40202,900-0.250.56 
PCLNPriceline Group1,6531,6391,652278,80050.29 
PCMIPCM Inc29.0028.0028.80251,7000.501.77 
PCOPendrell Corporation6.5906.5206.59016,3000.0600.92 
PCOMPoints Intl Ltd7.6907.3007.38026,600-0.2403.15 
PCRXPacira Pharm Inc44.9542.6543.15547,100-1.002.27 
PCTIPc-Tel Inc5.7005.6605.69050,7000.0100.18 
PCTYPaylocity Hldng Corp37.5736.7237.26362,0000.401.09 
PCYGPark City Group Cmn15.2014.8515.0056,700-0.201.32 
PCYOPure Cycle Corp5.3505.2505.30035,700-0.0500.93 
PDBCPS DB Optimum Yield Diversified17.1617.1017.16299,500-0.060.35 
PDCEPdc Energy Inc73.0071.0871.52591,300-1.732.36 
PDCOPatterson Companies45.2244.4744.601,604,500-0.210.47 
PDEXPro-Dex Inc New5.0505.0005.0006,0000.0000.00 
PDFSPdf Solutions Inc22.1021.8021.9773,100-0.080.36 
PDLIPdl Biopharma Inc2.2802.2202.280880,4000.0602.70 
PDPPowershares DWA Momentum Portfolio45.1044.9745.02121,700-0.150.33 
PDVWPdvwireless Cmn Stk24.0823.3023.4534,9000.401.74 
PEBKPeoples Bancorp Nc28.5026.8828.005,000-0.993.41 
PEBOPeoples Bancorp Inc33.0332.7532.8531,900-0.100.30 
PEGAPegasystems Inc41.5040.9241.30161,4000.200.49 
PEGIPattern Energy Cl A21.2820.6620.79532,400-0.241.14 
PEIXPacific Ethanol Inc7.7007.5007.500354,700-0.1501.96 
PENNPenn Natl Gaming Inc14.3214.0614.31900,9000.140.99 
PERFPerfumania Hld Inc1.9501.8001.80023,700-0.0502.70 
PERIPerion Network Ltd2.1602.1302.150214,900-0.0100.46 
PERYPerry Ellis Int23.2722.7123.2367,7000.451.98 
PESIPerma-Fix Envir3.3503.1503.2003,100-0.1504.48 
PETSPetmed Express Inc21.5621.1921.41139,9000.060.28 
PETXAratana Theraptcs Cmn6.5506.4206.500318,100-0.0300.46 
PEYHigh-Yield Eq Div Achievers Powershares17.1917.1017.16227,9000.010.06 
PEZDynamic Consumer Disc Powershares43.5443.4943.541,400-0.090.21 
PFBCPreferred Bank La57.7156.7857.31108,800-0.210.37 
PFBIPremier Finl Bncp19.7919.2719.4512,200-0.251.27 
PFBXPeoples Finl Corp15.8515.8015.851,1000.000.00 
PFIDynamic Financials Powershares32.2032.0732.1610,2000.030.09 
PFIEProfire Energy Cmn1.2701.2201.26044,3000.0100.80 
PFINP F Inds Inc A8.5908.4508.4507,8000.0000.00 
PFISPeoples Finl Svcs Co43.8643.5843.86600-0.070.16 
PFLTPennantpark Fltng Rt13.7013.5013.60444,000-0.080.58 
PFMDividend Achievers Powershares23.8223.7723.7821,600-0.030.13 
PFMTPerformant Financial1.8201.7901.81012,9000.0100.56 
PFPTProofpoint Inc83.8782.7782.98316,200-0.580.69 
PFSWPfsweb Inc7.4407.2507.37014,700-0.0600.81 
PGCPeapack Gladstone Fi32.4532.1532.2336,000-0.190.59 
PGJGolden Dragon China Powershares33.3333.0433.318,6000.170.51 
PGLCPershing Gold Cmn3.1203.0603.090138,5000.0100.32 
PGNXProgenics Pharmaceut10.499.9910.111,369,200-0.333.16 
PHIIPHI Inc15.4615.4615.46100-0.140.90 
PHIIKPHI Inc Non-Voting16.4215.7215.7938,900-0.171.07 
PHMDPhotomedex Inc2.0501.9301.98092,400-0.0502.46 
PHOWater Resources Powershares26.1225.9426.0454,9000.040.15 
PIImpinj Inc Cmn29.4928.3528.491,052,800-0.341.18 
PICOPico Holdings Inc14.0013.6513.9539,1000.050.36 
PIDIntl Dividend Achievers Powershares15.1015.0115.07322,5000.010.07 
PIEPowershares DWA Emerging Markets16.2816.2116.2744,3000.080.49 
PIH1347 Property Ins Cmn7.2007.0507.2003,3000.2002.86 
PINCPremier Inc Cl A Cmn31.9831.5031.73467,0000.120.38 
PIOGlobal Water Powershares22.0021.9021.9710,3000.000.00 
PIRSPieris Pharma Cmn2.0702.0102.030109,500-0.0100.49 
PIZPowershares DWA Developed Markets22.7622.6422.7665,400-0.010.04 
PKBKParke Bancorp Inc21.6021.3021.3515,800-0.150.70 
PKOHPark Ohio Hldg Cp43.8542.9543.6018,9000.501.16 
PKWBuyback Achievers Powershares52.8652.7252.77164,800-0.150.28 
PLABPhotronics Inc11.2710.9511.05205,000-0.252.21 
PLAYDave & Buster's Ente58.0056.0956.88607,500-1.372.35 
PLBCPlumas Bancorp18.8018.4018.407,700-0.603.16 
PLCEChildren's Place Inc101.799.5100.6288,000-0.20.15 
PLKIPopeyes Louisiana79.1678.7979.021,339,6000.290.37 
PLPCPreformed Line Prd53.2252.7252.72800-1.673.07 
PLPMPlanet Payment4.3104.1604.250178,200-0.0300.70 
PLSEPulse Biosciences CS14.6513.7414.49176,8000.664.77 
PLUGPlug Power Inc1.2201.1401.17012,626,7000.0100.86 
PLUSEplus Inc126.3124.5126.122,5001.41.12 
PLW1-30 Laddered Treasury Powershares32.1131.9332.0528,7000.010.03 
PLXSPlexus Cp58.0457.4657.81107,200-0.160.28 
PMBCPacific Mercantile7.6507.5507.5509,100-0.0500.66 
PMDPsychemedics21.1520.2521.0528,2000.522.53 
PMEPingtan Marine4.1203.9104.000423,3000.0401.01 
PMPTEtfis Isectors Post-Mpt Growth ETF24.8024.8024.801000.220.90 
PMTSCPI Card Group Cmn4.8504.4504.500156,800-0.3006.25 
PNBKPatriot Natl Bncp14.6514.6514.653000.020.14 
PNFPPinnacle Finl Ptnrs71.2569.8570.80311,5000.300.43 
PNKPinnacle Entmt Cmn17.3216.1816.80691,9000.523.19 
PNNTPennantpark Investme8.5608.4508.550509,700-0.0100.12 
PNQIPS Nasdaq Internet93.5292.9693.3538,0000.370.40 
PNRAPanera Bread A232.4227.3228.6389,300-3.51.52 
PNRGPrimeenergy Cp59.0059.0059.002004.728.70 
PNTRPointer Telocation7.8507.7007.80018,9000.0200.26 
PODDInsulet Corporation46.9245.8946.22664,8000.220.48 
POLAPolar Power Inc. Common Stock9.1208.6208.82031,500-0.0901.01 
POOLPool Corporation117.1115.7116.4222,100-0.40.33 
POPEPope Resource Uts70.9569.5070.653,600-0.290.41 
POWIPower Integratn66.6065.5066.10110,1000.100.15 
POWLPowell Inds Inc34.5033.9934.1834,100-0.290.84 
PPBIPacific Premier Bncp40.9540.3540.95165,2000.350.86 
PPCPilgrim's Pride Cmn20.6020.3020.471,142,300-0.060.29 
PPHVaneck Vectors Pharm55.5455.3055.30953,800-0.260.47 
PPHMPeregrine Pharma New0.53000.49000.53007,472,4000.050010.42 
PPHMPPeregrine Pharmaceut21.3020.7021.2012,5000.512.46 
PPSIPioneer Pwr Sol Cmn7.7807.3507.35074,200-0.1001.34 
PRAAPra Group Inc Cmn41.8541.2041.80229,400-0.100.24 
PRAHPra Health Cmn Stk60.7759.5259.98623,800-0.711.17 
PRANPrana Bio Ltd Ads S12.3202.2402.24013,300-0.0401.75 
PRCPPerceptron Inc8.6308.3808.53028,600-0.1301.50 
PRFTPerficient Inc18.2718.0218.2258,6000.020.11 
PRFZUS 1500 Powershares119.8118.7119.053,500-0.60.50 
PRGSProgress Software29.4528.9828.99177,500-0.431.46 
PRGXPrgx Global Inc5.9505.7005.85040,8000.0000.00 
PRIMPrimoris Services Cp25.7124.3225.51122,400-0.130.51 
PRKRParkervision Inc2.1802.0302.050103,200-0.0602.84 
PRMWPrimo Water Corporat14.6214.4014.4548,600-0.161.10 
PRNPowershares Dynamic Industrials52.8952.6652.7512,100-0.070.13 
PROVProvident Financial18.9418.6718.808,000-0.100.53 
PRPHProphase Labs Inc2.0602.0202.06019,6000.0401.98 
PRQRProqr Therapeutics4.1504.0504.15072,1000.0000.00 
PRSCProvidence Svc Cp42.5641.3941.8586,4000.350.84 
PRSSCafepress Inc3.2703.2303.23011,100-0.0501.52 
PRTAProthena Corp55.8554.2255.00228,4000.000.00 
PRTKParatek Pharma Inc15.5515.0515.15332,000-0.251.62 
PRTOProteon Thera Com ST1.9501.9001.95035,2000.0502.63 
PRTSU.S. Auto Parts Netw3.4703.2903.37069,5000.0902.74 
PRXLParexel Intl Cp66.3365.5265.94890,7000.140.21 
PRZMPrism Tech Grp Cmn0.43000.34000.3400199,500-0.01002.86 
PSAUPshs Gbl Gld & Prc M20.8320.3420.637,400-0.241.15 
PSCProspect Resources Ltd29.9928.6528.742,4000.250.88 
PSCCPS S&P Smallcap Consumer Staples69.3768.6868.755,100-0.390.56 
PSCDPS S&P Smallcap Consumer Discretionary52.3952.1052.332,000-0.050.10 
PSCEPS S&P Smallcap Energy20.4720.1520.1622,400-0.341.66 
PSCFPS S&P Smallcap Financials53.4853.0053.4397,5000.180.34 
PSCHPS S&P Smallcap Health Care78.6478.1078.159,400-0.340.43 
PSCIPS S&P Smallcap Industrials56.8156.4456.5737,200-0.601.05 
PSCMPS S&P Smallcap Materials48.4447.7347.85213,600-0.460.95 
PSCTPS S&P Smallcap Information Technology74.5574.0474.2564,800-0.350.47 
PSCUPS S&P Smallcap Utilities48.4047.9448.335,8000.100.21 
PSDVPsivida Corp Com2.0401.7801.820353,2000.0201.11 
PSECProspect Capital Cp9.5209.4609.4802,608,5000.0000.00 
PSETPrncpl Prce Sttr ETF27.1627.1027.162,5000.672.53 
PSIXPower Solutns Itl Cmn5.5404.8504.980224,200-0.1202.35 
PSLDynamic Consumer Staples Powershares56.9156.7456.9011,100-0.100.18 
PSMTPricesmart Inc91.9090.5591.4055,9000.350.38 
PSTBPark Sterling Corpor12.1312.0412.1058,0000.000.00 
PSTIPluristem Therapeutc1.1401.1201.140221,8000.0201.79 
PTCPtc Inc55.4254.6954.85860,300-0.520.94 
PTCTPtc Therapeutics Cmn13.6512.8713.31896,500-0.191.41 
PTENPatterson-Uti Energy27.6327.0027.062,521,000-0.602.17 
PTFDynamic Technology Powershares44.0443.8643.9512,6000.080.18 
PTGXProtagonist Therapeutics Inc15.3914.3814.5852,800-0.593.89 
PTHDynamic Healthcare Powershares53.4953.0953.194,600-0.380.71 
PTIProteostasis Ther Cmn15.2814.7014.8069,800-0.322.12 
PTIEPain Therapeutics0.60000.57000.5900275,9000.00000.00 
PTLAPortola Pharma Cmn32.6631.8632.141,051,600-0.521.59 
PTNRPartner Comm Co Ltd6.1206.1006.1206,300-0.1302.08 
PTSIP A M Transport Sv19.4718.5918.9410,500-0.150.79 
PTXPernix Theraptcs Cmn2.8202.5202.740237,5000.2208.73 
PTXPPenntex Midstream15.9915.7015.75300,800-0.130.82 
PUBPeoples Utah Cmn Stk26.7026.2326.6016,8000.250.95 
PUIDynamic Utilities Powershares26.6726.5326.675,9000.080.30 
PULMPulmatrix Inc3.6103.3203.5001,139,800-0.0902.51 
PVACPenn Va Corp49.0048.7449.007,9000.020.04 
PVBCProvident Bancorp CS19.7519.3019.304,300-0.402.03 
PVTBPrivatebancorp Inc57.4856.4257.39411,2000.000.00 
PVTBPPrivatebncrp Trst IV27.3027.2027.201,400-0.030.11 
PWODPenns Woods Bancorp49.0848.9049.02800-0.080.16 
PXIDynamic Energy Powershares41.8140.9441.0074,600-1.202.84 
PXLWPixelworks Inc4.2604.0804.110228,200-0.1303.07 
PXSPyxis Tankers Cmn2.4802.4302.4801,000-0.0803.13 
PYPrncpl Shrhl Yld ETF29.2529.2429.248000.190.65 
PYDSPayment Data Syst Cmn1.6401.5601.5909,700-0.0503.05 
PYPLPaypal Holdings42.5342.1242.424,316,700-0.010.02 
PYZDynamic Basic Materials Powershares64.7264.2564.4810,600-0.390.60 
PZRXPhaserx Inc Cmn1.5801.5101.55036,900-0.0603.73 
PZZAPapa John's Intl82.7077.9079.603,800,000-6.037.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.144.205.182
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,861-50.09
DJI20,776330.16
SP5002,363-30.11
DAX12,012140.11
FTSE7,300-20.03
NI22519,371-80.04
CAC404,908120.24
GLD1,23720.14
BDI1,200494.26
HSI24,115-870.36