Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc9.3109.1309.2508,994,6000.1101.20 
PAAPlains All American Pipeline LP28.4227.5627.771,932,600-0.180.64 
PACGrupo Aeroportuario Del Pacifico108.7102.7108.555,6003.23.01 
PACDPacific Drilling S.A.2.0501.8601.86038,500-0.1607.92 
PAGPenske Automotive Group43.4242.7542.89316,300-0.230.53 
PAGPPlains Gp Holdings LP28.7527.9328.011,835,000-0.291.02 
PAHPlatform Specialty Products Corp13.1312.8412.941,013,600-0.110.84 
PAIPacific American Income Shares14.7614.6514.6619,1000.030.21 
PAMPampa Energia S.A.60.6559.0960.44198,5001.262.13 
PANWPalo Alto Networks Inc118.5116.7118.02,021,800-0.20.13 
PARPar Technology Corp8.5508.3808.42038,900-0.1301.52 
PAYVerifone Systems17.9117.6617.77516,200-0.050.28 
PAYCPaycom Software Inc65.1964.5865.09390,1000.490.76 
PBProsperity Bancshares65.7764.6165.13180,800-0.430.66 
PBAPembina Pipeline Cor32.6432.2232.58378,9000.220.68 
PBBProspect Capital Corporation26.0525.9025.9315,700-0.030.12 
PBFPBF Energy Inc21.9520.8320.991,961,100-0.552.55 
PBFXPBF Logistics LP20.2519.9620.10101,300-0.100.50 
PBHPrestige Brand Holdings50.1949.7249.97422,000-0.020.04 
PBIPitney Bowes Inc15.1514.9415.001,401,900-0.241.57 
PBI-BPitney Bowes Inc .6.70% Notes26.2226.0326.1612,3000.070.27 
PBRPetroleo Brasileiro S.A.- Petrobras9.2008.8809.08025,863,1000.2502.83 
PBR.APetroleo Brasileiro S.A.- Petrobras8.6408.3708.5407,049,0000.2703.26 
PBTPermian Basin Royalty Trust9.8609.7109.800109,6000.0100.10 
PCFPutnam High Income Bond Fund8.7708.7108.73025,8000.0000.00 
PCGPacific Gas & Electric Co66.5066.1366.232,477,5000.070.11 
PCIPimco Dynamic Credit Income Fun22.3922.2222.33463,5000.060.27 
PCKPimco California Muni II10.1010.0110.0850,3000.030.30 
PCMPimco Commercial Mortgage Securities10.7910.7410.7749,8000.000.00 
PCNPimco Corporate16.8116.6816.80116,9000.030.18 
PCQPimco California Muni16.9316.7916.9124,9000.010.06 
PDIPimco Dynamic Income Fund29.5429.4129.48116,1000.100.34 
PDMPiedmont Office Realty Trust21.7421.5521.59459,500-0.090.42 
PDSPrecision Drilling Corp3.9903.8803.9603,166,4000.0401.02 
PDTJohn Hancock Premium Dividend Fund16.8616.7016.8566,0000.080.48 
PEParsley Energy31.4830.7230.983,432,100-0.300.96 
PEBPebblebrook Hotel Trust32.3031.4031.733,500,900-0.190.60 
PEB-CPebblebrook Hotel Trust25.3525.3325.333,100-0.020.08 
PEB-DPebblebrook Hotel Trust25.5025.5025.501000.100.39 
PEGPublic Service Enterprise Group Inc44.5844.1744.422,061,7000.350.79 
PEIPennsylvania Real Estate Investment11.8011.1711.702,681,9000.524.65 
PEI-APenn Real Estate Invest Trust25.5525.4225.556,6000.110.43 
PEI-BPennsylvania Real Estate Inves25.7725.4625.507,9000.020.08 
PEI-CPennsylvania Real Estate Investment26.2826.0526.25147,6000.050.19 
PENPenumbra Inc84.0582.8583.95173,4001.001.21 
PEOPetroleum Resources Corp19.3319.2019.2538,800-0.020.10 
PEPPepsico Inc116.3115.1116.12,824,8001.00.88 
PERSandridge Permian Trust3.0502.9003.050190,7000.1505.17 
PESPioneer Energy Services Corp2.9002.7502.800519,6000.0000.00 
PFPinnacle Foods Inc61.8160.8360.871,827,100-0.180.29 
PFDFlaherty & Crumrine Preferred Inc15.3215.1515.2227,200-0.110.72 
PFEPfizer Inc32.2831.9732.0522,436,900-0.090.28 
PFGPrincipal Financial Group Inc61.9961.4461.961,053,6000.250.41 
PFGCPerformance Food Group Co28.4528.1028.30821,9000.250.89 
PFHCabco TR Jcp 7.62517.2317.0217.143,900-0.251.44 
PFKPrudential Financial Inflation-Linked25.8625.5925.8610,7000.230.90 
PFLPimco Income Strategy Fund11.8211.7211.79165,8000.020.17 
PFNPimco Income Strategy Fund II10.5110.4510.50150,0000.000.00 
PFOFlaherty & Crumrine Preferred Fund12.4812.4412.4412,400-0.020.16 
PFSProvident Financial Services24.4323.7523.8676,700-0.241.00 
PFSIPennymac Financial Services In16.7516.4516.6084,8000.000.00 
PGProcter & Gamble Company86.6586.2186.504,898,4000.420.49 
PGEMPly Gem Holdings Inc16.7716.5016.65201,0000.000.00 
PGHPengrowth Energy Corp0.97000.92000.9400523,000-0.03003.09 
PGPPimco Global Stocksplus & Income19.7519.3719.7551,3000.311.59 
PGRProgressive Corp41.8541.5341.822,230,3000.270.65 
PGREParamount Group Inc15.8815.6915.78849,1000.110.70 
PGTIPgt Inc11.6011.3511.40227,400-0.050.44 
PGZPrincipal Real Estate Income F17.7117.5917.6614,7000.010.06 
PHParker-Hannifin Corp160.3157.9159.51,023,6001.50.93 
PHDPioneer Floating Rate Trust12.0111.9512.00144,2000.000.00 
PHGKoninklijke Philips Electronics35.4535.2135.431,024,0000.100.28 
PHHPhh Corp13.7313.5013.65388,4000.100.74 
PHIPhilippine Long Distance Telephone33.9632.4433.6176,2000.912.78 
PHKPimco High8.8908.8208.870290,3000.0500.57 
PHMPultegroup23.0922.7423.083,967,2000.160.70 
PHTPioneer High Income Trust10.0610.0210.06104,1000.030.30 
PHXPanhandle Royalty Company19.0018.4018.7020,200-0.150.80 
PIIPolaris Industries Inc87.3285.5985.72389,800-0.840.97 
PIMPutnam Master Intermediate Income4.8004.7204.730143,700-0.0400.84 
PIRPier 1 Imports5.2905.0505.0902,030,300-0.1603.05 
PIYMerrill Lynch Depositor25.7425.7325.74300-0.261.00 
PJCPiper Jaffray Companies60.5058.7059.0088,200-1.652.72 
PJHPrudential Financial Inc26.0125.8926.0119,9000.090.35 
PJTPjt Partners Inc Class A38.6538.0138.3263,300-0.260.67 
PKPark Hotels & Resorts Inc26.0125.6825.77958,4000.080.31 
PKDParker Drilling Company1.5501.4501.450200,300-0.0503.33 
PKEPark Electrochemical Corp16.6316.1616.2753,400-0.070.43 
PKGPackaging Corporation of America101.7100.2101.6555,2001.61.62 
PKIPerkinelmer62.4561.8962.40274,0000.340.55 
PKOPimco Income Opportunity Fund26.1926.0526.1537,600-0.010.04 
PKXPosco ADR62.7261.8062.29160,000-1.041.64 
PKYParkway Inc19.8219.5319.77159,3000.090.46 
PL-CProtective Life Corp25.2925.2325.285,1000.000.00 
PL-EProtective Life Corporation 6.025.2825.2325.273,100-0.010.04 
PLDPrologis Inc55.9855.6955.872,791,2000.180.32 
PLNTPlanet Fitness21.2120.8621.141,105,7000.120.57 
PLOWDouglas Dynamics29.0528.7029.0078,5000.050.17 
PLTPlantronics52.9252.0352.70128,7000.070.13 
PMPhilip Morris International Inc117.5116.3117.42,628,7001.00.83 
PMCPharmerica Corp25.5525.1525.15228,800-0.250.98 
PMFPimco Muni13.6013.4913.5676,1000.040.30 
PMLPimco Muni II13.1613.0813.16132,5000.070.53 
PMMPutnam Managed Muni Income Trust7.5007.4507.45040,200-0.0300.40 
PMOPutnam Muni Opportunities Trust12.4912.4112.4171,900-0.060.48 
PMTPennymac Mortgage Investment Trust17.9017.7317.80619,800-0.050.28 
PMT-APennymac Mortgage Investment Trust25.7625.6325.7529,1000.030.12 
PMXPimco Muni Income Fund III11.6411.5311.53112,700-0.060.52 
PNPatriot National Inc2.9802.8602.94061,2000.1103.89 
PNCPNC Bank121.9120.6121.01,795,400-0.20.16 
PNC-PPNC Financial Services Group I29.7329.5329.7036,4000.190.64 
PNC-QThe PNC Financial Services Gro25.2525.1625.259,9000.060.24 
PNC.WThe PNC Financial Services Group53.8953.4353.687,100-0.520.96 
PNFPimco New York Muni12.8912.8412.8911,9000.040.31 
PNIPimco New York Muni II11.7411.6411.6555,800-0.010.09 
PNMPNM Resources Inc37.7837.3037.55480,9000.150.40 
PNRPentair Ltd66.8266.2566.59673,7000.440.67 
PNTAPennantpark Investment Corpora25.4925.3525.476000.000.00 
PNWPinnacle West Capital Corp86.6385.8386.44670,1000.660.77 
POLPolyone Corp37.8337.4337.62395,3000.030.08 
PORPortland General Electric Company46.4346.0746.37315,1000.310.67 
POSTPost Holdings Inc82.2881.4881.88625,800-0.240.29 
POTPotash Corp. of Saskatchewan Inc16.7616.4316.594,418,800-0.100.60 
PPGPPG Industries107.4106.2106.9524,6000.20.22 
PPLPPL Corp39.6539.3539.572,543,9000.280.71 
PPPPrimero Mining Corp0.47000.44000.46001,476,7000.01002.22 
PPRING Prime Rate Trust5.4205.3905.410429,2000.0000.00 
PPTPutnam Premier Income Trust5.2105.1805.200192,0000.0000.00 
PPXPPL Capital Funding Inc25.9625.8225.876,9000.030.12 
PQPetroquest Energy Inc2.5502.4002.45074,2000.0502.08 
PRAPro-Assurance Corp59.4058.7058.90125,600-0.400.67 
PRE-FPartnerre Ltd25.4225.3025.402,0000.060.24 
PRE-GPartnerre Ltd. 6.50% Series G C26.8426.7626.836,7000.040.15 
PRE-HPartnerre Ltd. 7.25% Series H C29.2428.9829.009,600-0.270.92 
PRE-IPartnerre Ltd. 5.875% Series I26.1225.8926.118,7000.040.15 
PRGOPerrigo Company72.7671.1971.932,394,000-1.141.56 
PRHPrudential Financial Inc25.9425.8625.9427,7000.040.15 
PRIPrimerica Inc74.0070.6071.701,004,500-2.202.98 
PRLBProto Labs Inc64.0063.0063.85121,9000.350.55 
PROPros Holdings29.3927.9429.25381,6000.993.50 
PRTYParty City Holdco Inc16.0015.6115.85382,700-0.100.63 
PRUPrudential Financial Inflation Retail105.6104.5105.01,419,600-0.20.18 
PSAPublic Storage219.0216.6217.6773,5000.40.17 
PSA-APublic Storage 5.875%26.7526.5526.625,100-0.020.08 
PSA-BPublic Storage25.7025.5325.6819,3000.030.12 
PSA-CPublic Storage25.3625.1625.2336,100-0.040.16 
PSA-DPublic Storage24.3424.2024.3457,4000.060.25 
PSA-EPublic Storage Prf23.9223.7723.90164,6000.120.50 
PSA-SPublic Storage25.3725.3225.3777,3000.030.12 
PSA-TPublic Storage25.3425.2325.3125,500-0.010.04 
PSA-UPublic Storage25.3025.2225.298,500-0.030.12 
PSA-VPublic Storage25.2325.1525.238,900-0.020.08 
PSA-WPublic Storage25.3025.2125.2710,900-0.020.08 
PSA-XPublic Storage25.1825.1425.161,900-0.010.04 
PSA-YPublic Storagedepositary Share27.5027.1527.3317,0000.010.04 
PSA-ZPublic Storage27.0326.7926.8089,500-0.060.22 
PSBBusiness Parks125.7124.3124.847,7000.50.43 
PSB-TPS Business Parks Inc25.4225.3325.3867,000-0.040.16 
PSB-UPS Business Parks Inc25.2625.1825.264,2000.020.08 
PSB-VPS Business Pks Inc Calif Dep25.3025.1125.243,2000.020.08 
PSB-WPS Business Parks Inc24.1823.9624.1832,7000.180.75 
PSFCohen & Steers Preferred Fund27.8927.8027.8422,1000.040.14 
PSOPearson Plc8.9808.9008.930296,400-0.0600.67 
PSTGPure Storage Inc11.1010.6510.813,796,400-0.030.28 
PSXPhillips 6678.6177.9178.281,425,6000.140.18 
PSXPPhillips 66 Partners LP53.0452.1052.18159,000-0.420.80 
PTHNPatheon Nv34.7034.6034.681,036,1000.080.23 
PTRPetrochina Company Ltd68.7468.2168.4963,300-0.400.58 
PTYPimco Corporate Opportunity Fund16.2016.1616.19182,5000.020.12 
PUKPrudential Public Limited Company45.3144.9645.20292,400-0.180.40 
PUK-APru Plc Perp Sub Cap26.4726.3026.437,500-0.030.11 
PUK.PPrudential 6.75%26.6526.4826.635,500-0.030.11 
PUMPPropetro Holding Corp. Common Stock13.9713.6613.72507,5000.020.15 
PVGPretium Res Inc9.0908.6109.0502,360,4000.3804.38 
PVHPhillips-Van Heusen Corp102.4100.4102.02,414,200-0.30.33 
PVTDPrivatebancorp Inc25.6725.6025.632,900-0.010.04 
PWEPenn West Petroleum Ltd1.6301.5501.5501,153,800-0.0301.90 
PWRQuanta Services31.5331.1631.281,568,600-0.421.32 
PXPraxair133.7129.4132.32,263,0002.31.77 
PXDPioneer Natural Resources Co174.7172.3173.71,200,500-0.10.05 
PYNPimco New York Muni Income Fund III10.0009.8209.82013,800-0.0800.81 
PYSPplus Trust23.7223.2023.722,6000.210.89 
PYTPplus Trust20.7120.6320.633,100-0.170.82 
PZCPimco California Muni Income Fund III12.6612.4812.5644,3000.131.05 
PZEPetrobras Argentina S.A.12.2511.8612.1866,5000.171.42 
PZNPzena Investment Management Inc8.5608.3708.42048,600-0.0500.59 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.145.118.24
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,163240.40
DJI21,012750.36
SP5002,40460.25
DAX12,643-160.13
FTSE7,515300.40
NI22519,7431300.66
CAC405,341-70.13
GLD1,25330.21
BDI1,200494.26
HSI25,429250.10