Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP19.7119.0119.433,180,9000.291.52 
PACGrupo Aeroportuario Del Pacifico102.2100.4101.741,4001.00.95 
PAC.WRanpak Hldgs Corp [Pack/W]0.70000.70000.70005,0000.00000.00 
PACDPacific Drilling S.A.3.1002.8002.830461,400-0.1906.29 
PACKRanpak Holdings Corp6.1855.9006.0007,700-0.0200.33 
PAGPenske Automotive Group47.3546.4347.30222,6000.420.90 
PAGPPlains Gp Holdings LP20.2919.7220.042,452,4000.211.06 
PAGSPagseguro Digital Ltd Cl A40.1738.0038.855,207,200-1.563.86 
PAIPacific American Income Shares15.9115.7015.778,5000.191.19 
PAMPampa Energia S.A.15.8115.3215.38463,600-0.342.16 
PANWPalo Alto Networks Inc214.6209.5212.6785,900-1.70.77 
PARPar Technology Corp22.9522.3922.71139,600-0.210.92 
PARRPar Petroleum Corp22.6622.3022.59262,5000.080.36 
PAYCPaycom Software Inc211.4199.1203.0705,200-7.23.43 
PBProsperity Bancshares71.0969.6170.80348,9000.901.29 
PBAPembina Pipeline Cor36.1035.7935.81427,300-0.070.20 
PBBProspect Capital Corp25.3925.3225.3334,7000.000.00 
PBCProspect Capital Corp 6.875% Notes Due26.3026.2126.228,600-0.030.11 
PBFPBF Energy Inc29.3328.4329.281,593,0000.612.13 
PBFXPBF Logistics LP20.8520.5120.8234,7000.241.17 
PBHPrestige Brand Holdings35.4834.0634.61337,200-0.992.78 
PBIPitney Bowes Inc4.6204.4804.5801,308,100-0.0501.08 
PBI-BPitney Bowes Inc [Pbi/Pb]20.9120.5420.6133,700-0.200.96 
PBRPetroleo Brasileiro S.A. Petrobras14.7314.4914.5315,068,6000.100.69 
PBR.APetroleo Brasileiro Sa Petrobr ADR13.4713.3313.384,585,8000.130.98 
PBTPermian Basin Royalty Trust4.2904.0104.150269,0000.1102.72 
PBYProspect Capital Corp 6.25% Notes Due25.8025.5825.806,8000.040.15 
PCFPutnam High Income Bond Fund8.5008.4708.5002,3000.0000.00 
PCGPacific Gas & Electric Company8.0607.6507.76014,027,300-0.0700.89 
PCIPimco Dynamic Credit Income Fun24.9724.7624.82288,500-0.070.28 
PCKPimco California Muni II10.2510.1310.1981,2000.000.00 
PCMPimco Commercial Mortgage Securities11.3511.2611.3020,5000.040.36 
PCNPimco Corporate18.7718.4718.6263,8000.090.49 
PCQPimco California Muni19.9619.7019.7017,600-0.020.10 
PDPagerduty Inc26.2824.7725.451,082,600-1.064.00 
PDIPimco Dynamic Income Fund32.9932.8732.99142,2000.140.43 
PDMPiedmont Office Realty Trust20.9320.6720.83595,400-0.110.53 
PDSPrecision Drilling Corp1.1001.0501.060616,2000.0100.95 
PDTJohn Hancock Premium Dividend Fund17.8117.5817.7251,700-0.050.28 
PEParsley Energy16.2515.4015.417,130,800-0.744.58 
PEBPebblebrook Hotel Trust26.4525.8426.361,177,6000.200.76 
PEB-CPebblebrook Hotel TR [Peb/Pc]25.9125.9125.912000.000.00 
PEB-DPebblebrook Hotel TR [Peb/Pd]26.8526.8526.851000.000.00 
PEB-EPebblebrook Hotel TR [Peb/Pe]25.4525.3125.386,600-0.050.20 
PEB-FPebblebrook Hotel TR [Peb/Pf]25.8625.8025.861,5000.040.16 
PEGPublic Service Enterprise Group Inc62.3761.8162.291,787,5000.240.39 
PEIPennsylvania Real Estate Investment5.6205.3505.6201,080,4000.1602.93 
PEI-BPennsylvania Rl Estate Invt TR [Pei/Pb]21.0020.9421.007,7000.010.05 
PEI-CPennsylvania Rl Estate Invt TR [Pei/Pc]19.5419.3319.4913,7000.080.41 
PEI-DPennsylvania Rl Estate Invt TR [Pei/Pd]20.7320.3420.4818,900-0.050.22 
PENPenumbra Inc148.3144.0147.2178,2000.30.21 
PEOAdams Natural Resources Fund Inc15.5315.4015.41177,200-0.050.32 
PERSandridge Permian Trust1.6701.6301.66038,1000.0000.00 
PFDFlaherty & Crumrine Preferred Inc15.4415.3515.365,800-0.020.13 
PFEPfizer Inc36.7036.3536.4613,491,2000.000.00 
PFGCPerformance Food Group Company43.4842.9642.98456,000-0.110.26 
PFHCabco TR Jcp 7.6256.4206.4206.4201000.1702.72 
PFLPimco Income Strategy Fund11.7511.6911.7288,8000.020.17 
PFNPimco Income Strategy Fund II10.5410.4910.51151,400-0.010.10 
PFOFlaherty & Crumrine Preferred Fund12.2512.1712.175,500-0.040.37 
PFSProvident Financial Services24.9924.6124.88122,9000.160.65 
PFSIPennymac Financial Services IN32.9532.4432.78511,3000.351.08 
PGProcter & Gamble Company117.8116.2117.59,016,9000.80.72 
PGPPimco Global Stocksplus & Income11.5111.3611.4023,100-0.110.96 
PGRProgressive Corp71.6470.1870.203,872,100-1.271.78 
PGREParamount Group Inc12.8312.6712.821,538,2000.010.08 
PGTIPgt Inc17.9517.6917.90202,6000.010.06 
PGZPrincipal Real Estate Income F20.9820.2720.4229,100-0.261.26 
PHParker-Hannifin Corp185.2182.4184.51,112,7001.20.67 
PHDPioneer Floating Rate Trust10.4710.3910.4264,2000.030.29 
PHGKoninklijke Philips Electronics43.6443.3243.53448,1000.150.35 
PHIPhilippine Long Distance Telephone21.4821.2521.4856,1000.261.23 
PHKPimco High Income Fund7.7207.6807.720255,4000.0300.39 
PHMPultegroup38.4538.0538.302,844,4000.060.16 
PHRPhreesia Inc29.0027.9128.03328,300-0.571.99 
PHTPioneer High Income Trust9.2909.2209.22086,500-0.0500.54 
PHXPanhandle Royalty Company13.7613.2713.5020,900-0.151.10 
PICPivotal Investment Corp II Cl A9.8389.8389.8382000.0080.08 
PIC.UPivotal Invt Corp II10.2210.2010.2011,000-0.020.20 
PIC.WPivotal Invt Corp II [Pic/W]1.0701.0701.0701000.0000.00 
PIIPolaris Industries Inc91.2888.4490.58536,0001.011.13 
PIMPutnam Master Intermediate Income4.7184.6504.680267,3000.0300.65 
PINGPing Identity Holding Corp16.4115.2216.16500,3000.623.99 
PINSPinterest Inc26.2024.8925.319,740,600-0.682.62 
PIRPier 1 Imports8.4308.0008.060177,500-0.3704.39 
PIYMerrill Lynch Depositor12.0111.9511.95500-0.050.42 
PJCPiper Jaffray Companies74.0972.7174.00118,2000.310.42 
PJHPrudential Financial Inc26.1526.0726.0710,600-0.080.31 
PJTPjt Partners Inc Cl A40.7339.4340.2294,700-0.030.07 
PKPark Hotels & Resorts Inc22.8222.3822.751,871,4000.080.35 
PKDParker Drilling Company19.0218.5618.7421,100-0.251.32 
PKEPark Electrochemical Corp16.4016.1816.2986,700-0.110.67 
PKGPackaging Corp of America108.6106.1108.2624,7001.81.70 
PKIPerkinelmer83.5682.4083.10426,9000.080.10 
PKOPimco Income Opportunity Fund26.7626.6626.7333,6000.030.11 
PKXPosco ADR47.7347.3647.61304,1000.400.85 
PLANAnaplan Inc44.6841.8744.013,638,1000.270.62 
PLDPrologis Inc89.9189.0789.611,728,8000.450.50 
PLNTPlanet Fitness60.8259.9260.49595,100-0.350.58 
PLOWDouglas Dynamics45.2044.4445.1045,0000.060.13 
PLTPlantronics37.6737.0637.49200,900-0.340.90 
PMPhilip Morris International Inc81.9679.9580.558,444,6000.700.88 
PMFPimco Muni15.3715.2115.2359,700-0.171.10 
PMLPimco Muni II15.6415.4015.44235,100-0.201.28 
PMMPutnam Managed Muni Income Trust7.9037.8657.88081,100-0.0200.25 
PMOPutnam Muni Opportunities Trust13.2413.1013.1345,400-0.030.23 
PMTPennymac Mortgage Investment Trust22.5822.4922.50436,700-0.090.40 
PMT-APennymac Mtg Invt TR [Pmt/Pa]26.8026.7726.801,7000.090.34 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]26.5026.2026.327,400-0.050.19 
PMXPimco Muni Income Fund III12.8112.6312.6758,600-0.151.18 
PNCPNC Bank144.7142.1143.51,900,9000.90.60 
PNC-PPNC Financial Services Group [Pnc/Pp]27.1526.9326.9677,400-0.120.44 
PNC-QPNC Financial Services Group [Pnc/Pq]26.4826.1526.3917,6000.000.00 
PNFPimco New York Muni14.3614.0714.3032,1000.181.27 
PNIPimco New York Muni II11.9211.8911.8917,300-0.050.42 
PNMPNM Resources Inc52.1251.2352.03305,3000.601.17 
PNRPentair Ltd38.6538.2438.551,723,4000.090.23 
PNWPinnacle West Capital Corp94.1793.1093.91494,7000.220.23 
POLPolyone Corp32.1131.6031.76318,500-0.030.09 
PORPortland General Electric Company57.1756.2457.03703,9000.540.96 
POSTPost Holdings Inc101.8100.5100.6369,700-0.80.75 
PPDFPpdai Group Inc3.0402.9002.9102,195,200-0.0401.36 
PPGPPG Industries124.9122.7124.23,015,8003.02.47 
PPLPPL Corp32.2331.7632.036,166,600-0.060.19 
PPRVOYA Prime Rate Trust4.7504.7004.740233,2000.0400.85 
PPTPutnam Premier Income Trust5.3405.3005.300526,0000.0000.00 
PPXPPL Capital Funding Inc26.2026.0926.207,6000.000.00 
PQGPq Group Holdings Inc16.0215.7215.91110,3000.060.38 
PRAPro-Assurance Corp41.1940.4641.10174,9000.230.56 
PRE-FPartnerre Ltd [Pre/Pf]25.8125.8125.814000.000.00 
PRE-GPartnerre Ltd [Pre/Pg]27.2227.0927.189,0000.020.07 
PRE-HPartnerre Ltd [Pre/Ph]27.2827.1327.1721,200-0.020.07 
PRE-IPartnerre Ltd [Pre/Pi]26.0925.8925.9936,000-0.090.35 
PRGOPerrigo Company54.4353.2653.90590,500-0.490.90 
PRHPrudential Financial Inc26.0826.0026.0118,600-0.070.27 
PRIPrimerica Inc124.5123.4123.5127,600-0.50.44 
PRI-APriority Income Fund Inc [Prif/Pa]25.0324.9825.031,8000.030.14 
PRI-BPriority Income Fund Inc [Prif/Pb]25.1825.1825.181000.000.00 
PRI-CPriority Income Fund Inc [Prif/Pc]25.6125.2125.507,200-0.120.47 
PRI-DPriority Income Fund Inc [Prif/Pd]25.5525.5525.551000.000.00 
PRI-EPriority Income Fund Inc 6.375% Prf24.9024.8024.8711,8000.070.28 
PRLBProto Labs Inc104.7101.9104.2180,3001.51.48 
PROPros Holdings59.2455.9256.89275,700-2.404.05 
PROSProsight Global Inc18.5217.4618.33131,3000.563.15 
PRSPrudential Financial Inc 5.625% Junior27.7127.4127.4651,600-0.190.69 
PRSPPerspecta Inc25.8625.4425.67434,800-0.080.31 
PRTPermrock Royalty Trust Trust Units7.2907.0807.29050,1000.2002.82 
PRTYParty City Holdco Inc6.6706.3506.600805,5000.0901.38 
PRUPrudential Financial Inc90.1989.3389.692,070,6000.310.35 
PSAPublic Storage242.1238.7241.61,609,3000.90.36 
PSA-APublic Storage [Psa/Pa]26.1025.7225.776,800-0.040.15 
PSA-BPublic Storage [Psa/Pb]26.3426.2126.326,2000.010.04 
PSA-CPublic Storage [Psa/Pc]26.4626.4026.402,800-0.060.23 
PSA-DPublic Storage [Psa/Pd]26.1726.0826.0814,100-0.070.27 
PSA-EPublic Storage [Psa/Pe]26.0525.9725.9810,200-0.060.25 
PSA-FPublic Storage [Psa/Pf]27.0326.9126.9928,0000.020.07 
PSA-GPublic Storage [Psa/Pg]27.3127.0227.2332,3000.190.70 
PSA-HPublic Storage [Psa/Ph]28.0927.9528.0038,0000.070.25 
PSA-IPublic Storage - 4.875% Prf Perpetual26.6126.4026.4190,800-0.040.15 
PSA-UPublic Storage [Psa/Pu]25.0525.0425.054,5000.010.04 
PSA-VPublic Storage [Psa/Pv]25.6425.4625.5339,000-0.030.12 
PSA-WPublic Storage [Psa/Pw]25.5725.5025.5410,500-0.090.35 
PSA-XPublic Storage [Psa/Px]25.5525.4425.5213,800-0.020.08 
PSBBusiness Parks184.4181.4184.076,3001.91.07 
PSB-UPS Business Pks Inc Calif [Psb/Pu]25.8125.7825.78800-0.030.11 
PSB-VPS Business Pks Inc Calif [Psb/Pv]25.7525.7025.709,100-0.090.35 
PSB-WPS Business Pks Inc Calif [Psb/Pw]26.3026.0726.295,2000.040.15 
PSB-XPS Business Pks Inc Calif [Psb/Px]26.9826.7926.837,9000.010.04 
PSB-YPS Business Pks Inc Calif [Psb/Py]26.9126.7526.7834,2000.070.26 
PSFCohen & Steers Preferred Fund30.4130.0230.2626,600-0.040.13 
PSNParsons Corp32.8032.0532.33482,700-0.331.01 
PSOPearson Plc8.6908.6308.670234,700-0.0500.57 
PSTGPure Storage Inc18.2717.7818.232,803,4000.120.66 
PSTLPostal Realty Trust Cl A17.1016.9517.0147,7000.060.35 
PSVHermitage Offshore Services Ltd.1.0330.9801.033238,0000.0232.24 
PSXPhillips 66108.0106.7107.23,015,9000.00.01 
PSXPPhillips 66 Partners LP55.2754.7554.92288,700-0.270.49 
PTRPetrochina Company Ltd51.7951.2751.3387,200-0.510.98 
PTYPimco Corporate Opportunity Fund18.2518.1618.24167,3000.080.44 
PUKPrudential Public Ltd Company38.8738.2338.83567,4000.561.46 
PUK-APrudential [Puk/Pa]27.2027.0827.115,900-0.090.33 
PUK.PPrudential [Puk/P]26.8126.6726.7010,100-0.150.56 
PUMPPropetro Holding Corp8.8957.6107.9105,929,100-0.7008.13 
PVGPretium Res Inc12.4712.2512.38910,9000.060.49 
PVHPhillips-Van Heusen Corp87.5785.5287.39797,6000.010.01 
PVLPermianville Royalty Trust2.3402.2702.29082,700-0.0200.87 
PVTPivotal Acquisition Corp Cl A10.2110.1710.2040,2000.010.10 
PVT.UPivotal Acquisition Corp11.6011.6011.6025,0000.151.31 
PVT.WPivotal Acquisition Corp [Pvt/W]1.4401.3401.350591,000-0.0100.74 
PVTLPivotal Software Inc14.9414.9214.932,434,8000.010.07 
PWRQuanta Services40.3339.2140.222,185,1000.922.34 
PXDPioneer Natural Resources Company128.2123.2123.41,700,900-4.33.40 
PYNPimco New York Muni Income Fund III9.9609.8609.86024,900-0.0580.59 
PYSPplus Trust18.9018.8618.861,400-0.030.14 
PYTPplus Trust20.5020.4020.50700-0.291.39 
PYXPyxus International Inc12.9212.3112.78195,000-0.171.31 
PZCPimco California Muni Income Fund III11.4011.3011.3934,500-0.010.09 
PZNPzena Investment Management Inc8.7307.8907.92077,000-0.6007.04 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.175.191.168
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,090-670.83
DJI26,770-2560.95
SP5002,986-120.39
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,490-20.12
BDI1,200494.26
HSI30,063-2530.83