Exchange:
List of Symbols for NASDAQ Stock Exchange [NASDAQ]
CodeNameHighLowCloseVolumeChange 
PAASPan Amer Silver Corp14.5614.3714.48892,400-0.070.48 
PACBPacific Biosciences2.8602.7502.770416,5000.0301.09 
PACWPacwest Bancorp49.0848.4848.651,155,7000.060.12 
PAGGGlobal Agriculture PS26.7526.6626.661,3000.170.64 
PAHCPhibro Anl Htlh A33.4032.9033.0598,1000.200.61 
PANLPangaea Logistics So4.2003.9003.99018,6000.0300.76 
PATIPatriot TR HD17.3417.2317.252,0000.000.00 
PATKPatrick Inds Inc66.5563.9564.60217,600-1.101.67 
PAVMPavmed Inc3.0802.8002.97012,9000.1003.48 
PAVMWPavmed Inc WT1.12000.80000.8000800-0.150015.79 
PAYXPaychex Inc69.1368.6368.711,087,500-0.310.45 
PBBIPb Bancorp Inc11.0010.6510.905,6000.151.40 
PBCTPeople's United Finl18.8318.5818.741,734,0000.080.43 
PBCTPPeoples Utd Finl Inc27.7826.9927.536,100-0.391.40 
PBHCPathfinder Bcp MD15.3215.2915.291,0000.010.03 
PBIBPorter Bancorp Inc14.3014.1514.154000.000.00 
PBIPPrudential Bancorp18.4018.1918.207,7000.050.28 
PBMDPrima Biomed Ltd1.7701.7001.71037,100-0.0100.58 
PBNCParagon Commercial Corp55.5054.9455.1115,800-0.070.13 
PBPBPotbelly Corp12.9512.6512.70127,200-0.151.17 
PBSKPoage Bankshares Inc19.2019.2019.203000.201.03 
PBYIPuma Biotechnology102.1598.5099.60463,500-1.551.53 
PCARPaccar Inc72.3171.2271.912,479,3000.170.24 
PCHPotlatch Cp51.9551.0051.551,099,3000.601.18 
PCLNPriceline Group1,7331,7141,724457,20080.48 
PCMIPCM Inc9.7609.4009.45096,000-0.2502.58 
PCOPendrell Corp712.3707.5707.51,300-8.51.19 
PCOMPoints Intl Ltd11.1810.5810.6450,800-0.312.83 
PCRXPacira Pharm Inc45.7543.8545.35405,0001.152.60 
PCSBPcsb Financial Corp20.0319.7719.8515,1000.130.66 
PCTIPc-Tel Inc7.5007.3707.50014,5000.1401.90 
PCTYPaylocity Hldng Corp47.0246.0846.24494,600-0.420.90 
PCYGPark City Group10.7010.4010.4557,700-0.100.95 
PCYOPure Cycle Corp7.8007.4507.45027,100-0.2002.61 
PDBCDB Optimum Yield Dvsd Commodity Strate17.5217.2417.30170,300-0.160.89 
PDCEPdc Energy Inc46.6645.0245.401,395,9000.561.25 
PDCOPatterson Companies36.0035.2935.79948,3000.280.79 
PDEXPro-Dex Inc New7.0006.9506.9505,500-0.0500.71 
PDFSPdf Solutions Inc16.3616.1516.26546,3000.010.06 
PDLBPdl Community Bancorp16.1415.5415.5620,100-0.472.93 
PDLIPdl Biopharma Inc2.9402.8952.920836,9000.0200.69 
PDPDWA Momentum Portfolio PS51.3751.1851.2026,400-0.080.16 
PDVWPdvwireless34.6033.4034.4014,4001.053.15 
PEBKPeoples Bancorp Nc32.3531.7931.794,000-0.290.90 
PEBOPeoples Bancorp Inc33.4632.7633.1721,7000.300.91 
PEGAPegasystems Inc50.0049.3049.45238,000-0.300.60 
PEGIPattern Energy Cl A21.3521.0321.061,561,800-0.351.63 
PEIXPacific Ethanol Inc4.4004.2504.300205,3000.0501.18 
PENNPenn Natl Gaming Inc29.0328.5628.58869,700-0.210.73 
PERIPerion Network Ltd0.98000.93100.9450152,000-0.03503.57 
PERYPerry Ellis Int25.0524.3024.4172,800-0.381.53 
PESIPerma-Fix Envir3.9003.8503.9002,9000.1002.63 
PETQPetiq Inc. Class A21.8720.8420.9579,900-0.482.24 
PETSPetmed Express Inc43.7442.9043.51440,5000.821.92 
PETXAratana Theraptcs5.9105.5505.790354,4000.2003.58 
PETZTdh Holdings Inc. Common Shares7.2406.8106.99084,800-0.0100.14 
PEYHigh Yld Eqty Div Achievers Powershares17.9717.8817.8866,100-0.050.28 
PEZDynamic Consumer Disc Powershares50.1549.9249.942,800-0.160.32 
PFBCPreferred Bank La62.8561.9061.9842,000-0.140.23 
PFBIPremier Finl Bncp20.0219.2819.7825,3000.301.54 
PFBXPeoples Finl Corp13.8513.5013.507,400-0.100.74 
PFFS&P US Preferred Stock Ishares38.5138.3738.372,758,600-0.140.36 
PFIDynamic Financials Powershares35.3635.0935.265,4000.140.40 
PFIEProfire Energy1.8101.7201.78059,8000.0301.71 
PFINP F Inds Inc A7.5007.3807.4505,0000.0200.27 
PFISPeoples Finl Svcs Co48.9448.3348.516,0000.751.57 
PFLTPennantpark Fltng Rt14.0513.9313.95193,600-0.070.50 
PFMDividend Achievers Powershares26.3426.2326.3214,5000.050.19 
PFMTPerformant Financial1.8301.8001.80035,3000.0000.00 
PFPTProofpoint Inc88.0386.9187.07485,900-0.790.90 
PFSWPfsweb Inc7.2107.0807.13022,400-0.0200.28 
PGCPeapack Gladstone FI35.0534.5934.8640,0000.280.81 
PGJGolden Dragon China Powershares ETF43.4743.0043.0617,000-0.661.51 
PGLCPershing Gold3.0802.5502.755206,700-0.2458.17 
PGNXProgenics Pharmaceut5.7605.4705.570784,300-0.0701.24 
PHIIPHI Inc12.1211.7912.116000.312.63 
PHIIKPHI Inc Non-Voting11.9511.5511.6311,100-0.121.02 
PHOWater Resources Powershares30.2429.9729.9932,200-0.100.33 
PIImpinj Inc24.0723.2423.38413,500-0.672.79 
PICOPico Holdings Inc12.9512.6012.85163,5000.201.58 
PIDIntl Dividend Achievers Powershares16.1716.1316.16176,1000.040.25 
PIEDWA Emerging Markets Momentum Portfolio19.8219.7119.8237,100-0.231.15 
PIH1347 Property Ins7.3617.3107.3252,900-0.1251.68 
PINCPremier Inc Cl A29.7129.3929.50440,000-0.050.17 
PIOGlobal Water Powershares25.8625.7825.859,200-0.030.11 
PIRSPieris Pharma5.9805.7505.790173,500-0.0300.52 
PIXYShiftpixy Inc2.4902.0452.490115,4000.36016.90 
PIZDWA Developed Markets Momentum Portfolio27.4227.2827.3124,200-0.110.40 
PKBKParke Bancorp Inc20.7020.3520.455,9000.100.49 
PKOHPark Ohio Hldg Cp42.1041.5041.9019,9000.150.36 
PKWBuyback Achievers Powershares58.7158.4358.5542,4000.160.27 
PLABPhotronics Inc8.9508.7008.750644,100-0.1001.13 
PLAYDave & Buster's Ente55.3253.5654.001,342,800-1.392.51 
PLBCPlumas Bancorp22.9522.6522.956000.301.32 
PLCEChildren's Place Inc139.6136.6136.7397,500-1.41.01 
PLPCPreformed Line Prd76.6675.4975.634,600-1.582.05 
PLPMPlanet Payment4.5004.4904.500115,0000.0000.00 
PLSEPulse Biosciences CS26.1323.1723.98203,9000.050.21 
PLUGPlug Power Inc2.4702.3602.3804,197,700-0.0502.06 
PLUSEplus Inc76.2075.0075.2048,400-0.100.13 
PLW1-30 Laddered Treasury Powershares32.7932.6332.756,200-0.030.09 
PLXPPlx Pharma Inc6.7006.3506.3505,400-0.4005.93 
PLXSPlexus Cp61.4561.0561.2881,8000.170.28 
PLYAPlaya Hotels & Resorts10.8510.3810.71141,8000.010.09 
PMBCPacific Mercantile9.1508.6508.85018,900-0.1501.67 
PMDPsychemedics21.6820.6120.788,5000.140.68 
PMEPingtan Marine3.1602.9403.040124,400-0.0300.98 
PMOMPrincipal Sustainable Momentum Index ETF25.2425.2425.24100-0.010.04 
PMPTIsectors Post-Mpt Growth ETF27.7127.7127.711000.010.04 
PMTSCPI Card Group0.81000.77000.7900259,9000.02002.60 
PNBKPatriot Natl Bncp17.9017.9017.90800-0.100.56 
PNFPPinnacle Finl Ptnrs66.2565.5565.95238,9000.400.61 
PNKPinnacle Entmt31.4030.7230.88274,900-0.341.09 
PNNTPennantpark Investme7.1807.1207.160509,400-0.0200.28 
PNQINasdaq Internet PS114.0113.1113.416,000-0.40.38 
PNRGPrimeenergy Cp48.1048.0048.10900-2.855.59 
PNTRPointer Telocation17.5517.2017.4513,900-0.301.69 
PODDInsulet Corp71.2470.0170.10441,500-0.380.54 
POLAPolar Power Inc5.1504.8304.86029,400-0.1603.19 
POOLPool Corp129.0127.3127.9169,900-0.70.55 
POPEPope Resource Uts71.0070.5570.601,100-0.400.56 
POWIPower Integratn74.4073.7073.8573,4000.000.00 
POWLPowell Inds Inc29.2728.1628.8251,1000.371.30 
PPBIPacific Premier Bncp38.1537.3537.65522,1000.000.00 
PPCPilgrim's Pride35.9435.3035.551,111,800-0.350.97 
PPHPharmaceutical Vaneck ETF59.1558.3159.0744,8000.510.87 
PPHMPeregrine Pharma New4.7404.0104.3501,047,000-1.00018.69 
PPHMPPeregrine Pharmaceut25.1024.1824.606,700-0.622.46 
PPIHPerma-Pipe International Holdings Inc9.2509.1009.20023,6000.1001.10 
PPSIPioneer Pwr Sol7.6507.5507.6501,7000.0000.00 
PRAAPra Group Inc35.8035.1035.35205,600-0.050.14 
PRAHPra Health84.8983.3184.61482,8000.861.03 
PRANPrana Bio Ltd Ads S13.4303.1203.17028,100-0.2206.49 
PRCPPerceptron Inc9.8009.4809.53014,3000.0150.16 
PRFTPerficient Inc19.4519.1019.18145,4000.040.21 
PRFZUS 1500 Powershares129.1128.3128.427,800-0.30.26 
PRGSProgress Software41.7741.1041.17215,100-0.230.56 
PRGXPrgx Global Inc7.6007.3257.40030,0000.0500.68 
PRIMPrimoris Services Cp28.1727.5027.88345,400-0.070.25 
PRKRParkervision Inc1.2301.1501.160134,100-0.0504.13 
PRMWPrimo Water Corporat12.6612.0012.15279,400-0.171.38 
PRNDynamic Industrials PS60.4060.1260.354,3000.140.23 
PROVProvident Financial18.9718.7018.794,9000.070.37 
PRPHProphase Labs Inc2.2802.2602.2801,3000.0200.88 
PRPOPrecipio Inc1.1301.0901.12020,700-0.0201.75 
PRQRProqr Therapeutics2.8752.7502.800106,000-0.1003.45 
PRSCProvidence Svc Cp57.5055.6956.83149,100-1.432.45 
PRSSCafepress Inc1.8901.7751.89093,2000.0905.00 
PRTAProthena Corp40.1237.7737.96385,400-2.085.19 
PRTKParatek Pharma Inc18.2017.2017.50571,900-0.150.85 
PRTOProteon Thera Com ST1.9501.8501.85034,5000.0000.00 
PRTSU.S. Auto Parts Netw2.3502.1102.310247,5000.21510.26 
PSAUGlobal Gold & Precious Metals Portfolio18.2118.0418.144,200-0.070.38 
PSCResources Prospect Ltd31.5030.8030.80600-0.200.65 
PSCCS&P Smallcap Consumer Staples PS74.5873.8373.932,100-0.520.70 
PSCDS&P Smallcap Consumer Disc PS59.9659.1059.102,900-0.741.24 
PSCES&P Smallcap Energy PS14.8214.6014.6023,1000.020.14 
PSCFS&P Smallcap Financials PS55.2654.8355.1124,3000.470.86 
PSCHS&P Smallcap Health Care PS97.0096.5796.6012,1000.480.50 
PSCIS&P Smallcap Industrials PS63.8463.2363.5014,400-0.120.19 
PSCMS&P Smallcap Materials PS51.1151.0151.11500-0.110.21 
PSCTS&P Smallcap Info Tech PS76.3575.8675.8617,500-0.240.32 
PSCUS&P Smallcap Utilities PS55.8155.1655.2030,400-0.671.20 
PSDOPresidio Inc.16.7816.3416.64282,8000.241.46 
PSDVPsivida Corp Com1.2201.1701.190417,1000.0100.85 
PSECProspect Capital Cp6.8806.7706.7802,125,300-0.0500.73 
PSETPrincipal Price Setters ETF32.1932.1232.171,9000.210.66 
PSLDynamic Consumer Staples Powershares64.5964.4064.422,600-0.130.20 
PSMTPricesmart Inc86.0084.5584.7088,300-0.450.53 
PSTBPark Sterling Corpor13.0912.8012.87631,700-0.141.08 
PSTIPluristem Therapeutc1.4101.3801.380244,400-0.0302.13 
PTCPtc Inc61.1660.3960.55942,400-0.891.45 
PTCTPtc Therapeutics16.3715.6015.94629,500-0.311.91 
PTENPatterson-Uti Energy22.4721.8521.922,671,100-0.371.66 
PTFDynamic Technology Powershares52.4452.0852.093,400-0.440.84 
PTGXProtagonist Therapeutics Inc18.6117.4117.5786,700-0.693.78 
PTHDynamic Healthcare Powershares70.5769.3569.3520,300-0.600.86 
PTIProteostasis Ther6.9505.1506.14032,070,0003.790161.28 
PTIEPain Therapeutics4.3404.1604.21024,1000.0400.96 
PTLAPortola Pharma51.9448.5049.231,076,400-2.554.92 
PTNRPartner Comm Co Ltd5.9805.8805.8804,800-0.0801.34 
PTSIP A M Transport Sv37.5636.0037.567,1000.511.38 
PTXPernix Theraptcs2.7002.5002.520123,400-0.0903.45 
PUBPeoples Utah31.2030.5531.1521,7000.702.30 
PUIDynamic Utilities Powershares29.4228.8428.8411,300-0.622.10 
PULMPulmatrix Inc1.5901.4501.510266,400-0.0503.21 
PVACPenn Va Corp35.3934.4434.5399,200-0.200.58 
PVALPrincipal Contrarian Value Index ETF25.4925.4925.493000.040.16 
PVBCProvident Bancorp CS23.9822.0023.703,1000.552.38 
PWODPenns Woods Bancorp47.9146.5047.4511,900-0.651.35 
PXIDynamic Energy Powershares37.6037.1037.125,900-0.461.22 
PXLWPixelworks Inc5.6005.3905.590264,3000.1402.57 
PXSPyxis Tankers5.1004.6504.670450,900-0.3306.60 
PYPrincipal Shareholders Yield ETF32.1132.1132.113001.715.63 
PYDSPayment Data Syst3.5902.3402.9102,324,5000.59025.43 
PYPLPaypal Holdings74.3173.0073.626,573,5000.330.45 
PYZDynamic Basic Materials Powershares68.2467.8868.183,5000.220.32 
PZRXPhaserx Inc0.64000.54000.5400632,700-0.01001.82 
PZZAPapa John's Intl58.2157.0857.83613,500-0.480.82 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.51.103
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,862-130.19
DJI24,5051190.49
SP5002,66440.15
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,24220.17
BDI1,200494.26
HSI28,5943491.23