Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc11.8711.5111.857,095,5000.332.86 
PAAPlains All American Pipeline LP31.7431.2631.30661,400-0.100.32 
PACGrupo Aeroportuario Del Pacifico98.4094.4597.76143,6002.933.09 
PACDPacific Drilling S.A.2.3502.1602.33086,2000.1205.43 
PAGPenske Automotive Group46.6845.6045.99389,600-0.200.43 
PAGPPlains Gp Holdings LP31.5430.9931.031,317,000-0.160.51 
PAHPlatform Specialty Products Corp12.7912.4712.55997,200-0.070.55 
PAIPacific American Income Shares14.2714.1914.2018,400-0.050.35 
PAMPampa Energia S.A.52.3850.3952.34153,4002.224.43 
PANWPalo Alto Networks Inc113.1111.2111.81,192,800-0.10.11 
PARPar Technology Corp7.1007.0207.04024,900-0.0400.56 
PAYVerifone Systems18.8718.5918.72972,600-0.050.27 
PAYCPaycom Software Inc55.2954.2154.94388,2000.851.57 
PBProsperity Bancshares68.6067.4668.16377,8000.150.22 
PBAPembina Pipeline Cor32.0131.6431.70228,100-0.170.53 
PBBProspect Capital Corporation25.9025.7225.7211,800-0.230.89 
PBFPBF Energy Inc21.0320.6020.782,343,700-0.140.67 
PBFXPBF Logistics LP21.5021.2521.5019,9000.100.47 
PBHPrestige Brand Holdings56.8955.7255.94367,700-0.120.21 
PBIPitney Bowes Inc12.6712.4512.541,117,000-0.030.24 
PBI-BPitney Bowes Inc .6.70% Notes26.2525.8225.8734,400-0.100.39 
PBRPetroleo Brasileiro S.A.- Petrobras9.1708.9909.06025,362,7000.0100.11 
PBR.APetroleo Brasileiro S.A.- Petrobras8.7608.5308.6505,694,7000.0200.23 
PBTPermian Basin Royalty Trust9.1509.0109.02050,900-0.0500.55 
PCFPutnam High Income Bond Fund8.7208.5908.59022,000-0.1101.26 
PCGPacific Gas & Electric Co68.2967.3967.862,590,5000.320.47 
PCIPimco Dynamic Credit Income Fun21.1721.0721.09545,6000.010.05 
PCKPimco California Muni II9.7109.6509.68021,6000.0000.00 
PCMPimco Commercial Mortgage Securities10.2010.1410.1522,6000.000.00 
PCNPimco Corporate15.9015.7115.8074,3000.030.19 
PCQPimco California Muni16.2616.1416.2321,4000.040.25 
PDIPimco Dynamic Income Fund28.7028.5828.66178,100-0.010.03 
PDMPiedmont Office Realty Trust21.6921.4821.48351,4000.000.00 
PDSPrecision Drilling Corp4.6404.4604.4701,962,500-0.1002.19 
PDTJohn Hancock Premium Dividend Fund16.0215.9015.9764,5000.070.44 
PEParsley Energy30.6630.2530.473,855,8000.290.96 
PEBPebblebrook Hotel Trust28.3527.9628.12879,7000.150.54 
PEB-CPebblebrook Hotel Trust25.5525.3425.351,3000.150.60 
PEB-DPebblebrook Hotel Trust25.2425.2425.241000.000.00 
PEGPublic Service Enterprise Group Inc45.3944.9345.151,881,2000.080.18 
PEIPennsylvania Real Estate Investment14.7514.2814.501,362,9000.211.47 
PEI-APenn Real Estate Invest Trust25.2025.1525.1522,3000.010.04 
PEI-BPennsylvania Real Estate Inves25.2525.1925.256,5000.050.20 
PEI-CPennsylvania Real Estate Investment26.2026.1526.16193,2000.000.00 
PENPenumbra Inc81.7077.8581.10215,5002.953.77 
PEOPetroleum Resources Corp19.1018.9318.98115,000-0.040.21 
PEPPepsico Inc112.3111.8112.13,913,2000.30.30 
PERSandridge Permian Trust3.1002.9503.000212,000-0.1003.23 
PESPioneer Energy Services Corp4.1503.9004.000632,400-0.0501.23 
PFPinnacle Foods Inc58.2657.7157.88838,300-0.120.21 
PFDFlaherty & Crumrine Preferred Inc14.7814.5914.599,700-0.181.22 
PFEPfizer Inc34.2733.9434.0027,118,600-0.290.85 
PFGPrincipal Financial Group Inc62.8661.8262.17969,500-0.010.02 
PFGCPerformance Food Group Co23.5523.2523.45760,4000.150.64 
PFHCabco TR Jcp 7.62517.2316.9917.239,3000.271.59 
PFKPrudential Financial Inflation-Linked26.3526.1526.15900-0.130.49 
PFLPimco Income Strategy Fund11.1310.9811.0951,7000.030.27 
PFNPimco Income Strategy Fund II10.04010.00010.00074,0000.0000.00 
PFOFlaherty & Crumrine Preferred Fund11.8811.7211.739,400-0.090.76 
PFSProvident Financial Services25.6625.1925.25198,400-0.060.24 
PFSIPennymac Financial Services In16.6016.1016.1087,000-0.452.72 
PGProcter & Gamble Company90.9290.2190.579,251,900-0.200.22 
PGEMPly Gem Holdings Inc19.5019.2519.40101,0000.100.52 
PGHPengrowth Energy Corp1.1201.0701.1001,205,1000.0201.85 
PGPPimco Global Stocksplus & Income17.3917.2617.3926,1000.170.99 
PGRProgressive Corp39.8639.3539.532,557,900-0.040.10 
PGREParamount Group Inc16.3816.2016.21942,9000.000.00 
PGTIPgt Inc10.5510.3210.45168,4000.100.97 
PGZPrincipal Real Estate Income F16.8716.6816.8611,9000.110.66 
PHParker-Hannifin Corp158.6156.1156.71,111,000-1.30.83 
PHDPioneer Floating Rate Trust12.3612.2912.3368,5000.030.24 
PHGKoninklijke Philips Electronics32.0631.8131.903,312,0000.140.44 
PHHPhh Corp12.4612.2012.35304,9000.090.73 
PHIPhilippine Long Distance Telephone31.1430.6430.6781,200-0.230.74 
PHKPimco High8.6508.5408.610386,8000.0800.94 
PHMPultegroup23.6623.3023.493,311,5000.070.30 
PHTPioneer High Income Trust9.7809.7209.76058,8000.0400.41 
PHXPanhandle Royalty Company18.2517.7517.8515,100-0.150.83 
PIIPolaris Industries Inc84.8282.7983.21740,300-0.780.93 
PIMPutnam Master Intermediate Income4.6504.6404.65068,6000.0100.22 
PIRPier 1 Imports6.9906.8406.8701,358,300-0.1201.72 
PIYMerrill Lynch Depositor26.1025.9726.061,300-0.040.15 
PJCPiper Jaffray Companies64.4562.9063.15133,200-0.550.86 
PJHPrudential Financial Inc25.6625.5825.6253,200-0.050.19 
PJTPjt Partners Inc Class A35.9835.1635.4579,8000.330.94 
PKPark Hotels & Resorts Inc26.6526.0226.22602,500-0.030.11 
PKDParker Drilling Company1.5001.4001.4501,702,9000.0503.57 
PKEPark Electrochemical Corp18.3718.0518.1164,300-0.150.82 
PKGPackaging Corporation of America92.1189.8390.41754,300-2.032.20 
PKIPerkinelmer58.0857.3857.52598,100-0.070.12 
PKOPimco Income Opportunity Fund24.8324.7324.8120,7000.060.24 
PKXPosco ADR62.6461.7362.04242,600-0.661.05 
PKYParkway Inc19.2418.8019.02220,4000.080.42 
PL-CProtective Life Corp25.4025.3525.368,600-0.020.08 
PL-EProtective Life Corporation 6.025.4025.3725.393,100-0.040.16 
PLDPrologis Inc51.2550.9351.032,177,0000.170.33 
PLNTPlanet Fitness19.6218.9119.192,486,000-0.442.24 
PLOWDouglas Dynamics30.3029.7029.85108,2000.100.34 
PLTPlantronics53.6652.7452.99123,5000.090.17 
PMPhilip Morris International Inc112.3110.0111.86,601,500-1.21.03 
PMCPharmerica Corp24.0023.4223.55170,200-0.050.21 
PMFPimco Muni13.1413.0113.1481,9000.050.38 
PMLPimco Muni II12.5612.5012.50122,600-0.010.08 
PMMPutnam Managed Muni Income Trust7.2207.1707.220196,0000.0300.42 
PMOPutnam Muni Opportunities Trust11.9511.8711.9152,7000.040.34 
PMTPennymac Mortgage Investment Trust17.0816.8916.93303,800-0.010.06 
PMT-APennymac Mortgage Investment Trust25.1525.0025.04197,8000.040.16 
PMXPimco Muni Income Fund III11.3111.2811.2844,2000.000.00 
PNPatriot National Inc3.0402.5602.610425,8000.0100.38 
PNCPNC Bank120.6118.6119.42,425,8000.10.10 
PNC-PPNC Financial Services Group I28.7728.4728.47123,300-0.160.56 
PNC-QThe PNC Financial Services Gro24.8424.7524.769,200-0.040.16 
PNC.WThe PNC Financial Services Group53.0551.8352.259,9000.250.48 
PNFPimco New York Muni12.2912.2512.284,4000.020.16 
PNIPimco New York Muni II11.4711.4211.469,3000.010.09 
PNMPNM Resources Inc37.8037.3037.60278,9000.300.80 
PNRPentair Ltd61.3360.3160.72668,000-0.240.39 
PNTAPennantpark Investment Corpora25.3625.2525.361,6000.070.28 
PNWPinnacle West Capital Corp84.4883.4984.12415,7000.530.63 
POLPolyone Corp33.5633.1133.26353,100-0.120.36 
PORPortland General Electric Company45.1244.5244.91385,6000.160.36 
POSTPost Holdings Inc84.9483.9684.461,053,4000.010.01 
POTPotash Corp. of Saskatchewan Inc17.1716.9517.025,667,800-0.070.41 
PPGPPG Industries104.9103.6103.81,284,300-0.80.79 
PPLPPL Corp37.8337.4937.602,269,000-0.040.11 
PPPPrimero Mining Corp0.59000.55000.57001,094,2000.02003.64 
PPRING Prime Rate Trust5.5005.4805.490316,7000.0000.00 
PPTPutnam Premier Income Trust5.2705.2405.260442,7000.0200.38 
PPXPPL Capital Funding Inc25.8225.5025.504,700-0.451.73 
PQPetroquest Energy Inc2.9302.7102.880126,9000.1505.49 
PRAPro-Assurance Corp59.6559.0059.10136,300-0.100.17 
PRE-FPartnerre Ltd25.4525.2925.422,900-0.020.08 
PRE-GPartnerre Ltd. 6.50% Series G C26.5626.3526.491,000-0.050.19 
PRE-HPartnerre Ltd. 7.25% Series H C28.5328.2028.2618,0000.060.21 
PRE-IPartnerre Ltd. 5.875% Series I25.3625.1125.115,000-0.271.06 
PRGOPerrigo Company68.5967.8067.961,122,500-0.200.29 
PRHPrudential Financial Inc25.8925.6725.8518,3000.060.23 
PRIPrimerica Inc81.1579.7580.35160,8000.100.12 
PRLBProto Labs Inc51.1049.3049.35480,600-1.603.14 
PROPros Holdings22.8122.3122.47100,700-0.220.97 
PRTYParty City Holdco Inc13.9513.6513.85346,500-0.050.36 
PRUPrudential Financial Inflation Retail106.9104.8105.41,725,000-0.10.06 
PSAPublic Storage227.2222.8222.9635,600-3.01.33 
PSA-APublic Storage 5.875%25.8425.7025.708,300-0.030.12 
PSA-BPublic Storage24.7824.5724.6443,300-0.020.08 
PSA-CPublic Storage23.6623.5523.6195,6000.060.25 
PSA-DPublic Storage22.4522.3122.3835,3000.030.13 
PSA-EPublic Storage Prf22.2222.1222.1435,1000.000.00 
PSA-SPublic Storage25.1825.0825.1010,3000.030.12 
PSA-TPublic Storage25.0824.9024.9267,200-0.140.56 
PSA-UPublic Storage25.0524.9824.9817,200-0.010.04 
PSA-VPublic Storage24.6124.3924.4217,500-0.020.08 
PSA-WPublic Storage24.9424.8024.8936,3000.050.20 
PSA-XPublic Storage24.9424.8124.837,200-0.020.08 
PSA-YPublic Storagedepositary Share26.7726.6126.6612,2000.010.04 
PSA-ZPublic Storage26.7026.5226.608,7000.090.34 
PSBBusiness Parks114.7112.3113.796,800-0.60.49 
PSB-TPS Business Parks Inc25.2125.1525.1917,5000.020.08 
PSB-UPS Business Parks Inc24.8424.5924.8413,5000.160.65 
PSB-VPS Business Pks Inc Calif Dep24.9124.7224.832,400-0.070.28 
PSB-WPS Business Parks Inc22.6722.5122.6436,2000.140.62 
PSFCohen & Steers Preferred Fund26.7126.4826.5226,100-0.160.60 
PSOPearson Plc8.0207.8908.000451,1000.1001.27 
PSTGPure Storage Inc10.2309.8509.9001,687,100-0.2302.27 
PSXPhillips 6678.6777.1277.272,359,600-1.211.54 
PSXPPhillips 66 Partners LP50.7350.0950.2399,700-0.030.06 
PTHNPatheon Nv27.1026.1626.18491,300-0.230.87 
PTRPetrochina Company Ltd74.6774.2674.5245,900-0.110.15 
PTYPimco Corporate Opportunity Fund15.5615.4915.49142,500-0.030.19 
PUKPrudential Public Limited Company43.2242.8343.01178,000-0.010.02 
PUK-APru Plc Perp Sub Cap26.1026.0226.0514,4000.040.15 
PUK.PPrudential 6.75%26.3026.1726.172,6000.050.19 
PVGPretium Res Inc11.3210.9811.142,361,6000.000.00 
PVHPhillips-Van Heusen Corp102.198.9100.92,520,5002.42.43 
PVTDPrivatebancorp Inc26.0325.7825.797,600-0.130.50 
PWEPenn West Petroleum Ltd1.6201.5701.580871,7000.0000.00 
PWRQuanta Services36.8135.9536.131,241,700-0.300.82 
PXPraxair118.1116.2116.4850,500-1.21.05 
PXDPioneer Natural Resources Co182.3180.3180.91,022,900-0.60.35 
PYNPimco New York Muni Income Fund III9.5709.4209.55013,1000.0600.63 
PYSPplus Trust23.4523.2123.214,200-0.421.78 
PYTPplus Trust20.9820.7120.985,3000.140.67 
PZCPimco California Muni Income Fund III11.7011.6411.6824,0000.010.09 
PZEPetrobras Argentina S.A.10.6110.1310.6059,6000.484.74 
PZNPzena Investment Management Inc9.3909.2609.33018,1000.0000.00 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.138.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,829110.19
DJI20,597-600.29
SP5002,344-20.08
DAX12,064250.20
FTSE7,337-40.05
NI22519,055-2071.07
CAC405,021-120.24
GLD1,24910.09
BDI1,200494.26
HSI24,358310.13