Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc10.9510.7710.934,517,2000.080.74 
PAAPlains All American Pipeline LP30.3529.6029.912,572,100-0.471.55 
PACGrupo Aeroportuario Del Pacifico100.599.1100.445,5000.60.63 
PACDPacific Drilling S.A.1.9001.7101.73057,300-0.0804.42 
PAGPenske Automotive Group48.3647.1647.90663,100-0.470.97 
PAGPPlains Gp Holdings LP30.4129.8730.071,205,900-0.401.31 
PAHPlatform Specialty Products Corp13.5913.3513.361,217,000-0.020.15 
PAIPacific American Income Shares14.5514.4514.5518,8000.090.62 
PAMPampa Energia S.A.57.9957.1657.78112,4000.050.09 
PANWPalo Alto Networks Inc109.6107.9108.61,481,800-0.30.27 
PARPar Technology Corp8.3208.2508.29024,3000.0200.24 
PAYVerifone Systems18.0817.8017.891,176,000-0.040.22 
PAYCPaycom Software Inc59.5658.9259.28650,900-0.210.35 
PBProsperity Bancshares68.6267.5068.16454,6000.240.35 
PBAPembina Pipeline Cor32.7932.4632.78333,300-0.040.12 
PBBProspect Capital Corporation25.8725.7025.7013,5000.000.00 
PBFPBF Energy Inc21.7520.6321.571,966,9000.964.66 
PBFXPBF Logistics LP20.9520.7520.8541,300-0.050.24 
PBHPrestige Brand Holdings56.1455.5755.86303,000-0.160.29 
PBIPitney Bowes Inc13.1913.0013.111,109,200-0.060.46 
PBI-BPitney Bowes Inc .6.70% Notes26.4326.1426.4314,2000.180.69 
PBRPetroleo Brasileiro S.A.- Petrobras9.0508.9109.01024,606,2000.0100.11 
PBR.APetroleo Brasileiro S.A.- Petrobras8.7708.6108.7504,738,9000.0100.11 
PBTPermian Basin Royalty Trust10.2510.0710.16119,300-0.070.68 
PCFPutnam High Income Bond Fund8.7308.6508.69048,500-0.0100.11 
PCGPacific Gas & Electric Co67.6166.9467.332,200,1000.180.27 
PCIPimco Dynamic Credit Income Fun21.6621.6021.64567,800-0.030.14 
PCKPimco California Muni II9.9909.9409.98032,5000.0400.40 
PCMPimco Commercial Mortgage Securities10.4810.4310.4423,700-0.020.19 
PCNPimco Corporate16.3216.2016.2576,0000.040.25 
PCQPimco California Muni16.6316.5616.5926,500-0.040.24 
PDIPimco Dynamic Income Fund29.1429.0329.09146,100-0.020.07 
PDMPiedmont Office Realty Trust22.6022.4122.53620,3000.080.36 
PDSPrecision Drilling Corp4.3604.2304.3202,480,7000.0000.00 
PDTJohn Hancock Premium Dividend Fund16.3016.1816.2265,500-0.040.25 
PEParsley Energy29.7129.1029.435,445,400-0.270.91 
PEBPebblebrook Hotel Trust30.2929.9230.08459,500-0.080.27 
PEB-CPebblebrook Hotel Trust25.9325.2625.261,8000.010.04 
PEB-DPebblebrook Hotel Trust25.4025.2125.273,1000.030.12 
PEGPublic Service Enterprise Group Inc44.6944.3044.513,472,6000.140.32 
PEIPennsylvania Real Estate Investment15.3414.9815.16942,000-0.120.79 
PEI-APenn Real Estate Invest Trust25.4325.3925.395,000-0.030.12 
PEI-BPennsylvania Real Estate Inves25.6025.4525.56500-0.070.27 
PEI-CPennsylvania Real Estate Investment27.0626.2626.30396,000-0.702.59 
PENPenumbra Inc84.9083.7584.60170,1000.100.12 
PEOPetroleum Resources Corp19.2319.1619.2282,200-0.010.05 
PEPPepsico Inc113.8113.3113.43,885,200-0.20.14 
PERSandridge Permian Trust3.2003.1003.200188,2000.0501.59 
PESPioneer Energy Services Corp3.5803.4003.5001,002,7000.0000.00 
PFPinnacle Foods Inc58.9158.3758.44889,300-0.090.15 
PFDFlaherty & Crumrine Preferred Inc15.1914.9915.0928,400-0.010.07 
PFEPfizer Inc33.7333.4733.6424,243,000-0.100.30 
PFGPrincipal Financial Group Inc63.1962.6062.81736,000-0.110.17 
PFGCPerformance Food Group Co24.3024.0024.20377,5000.050.21 
PFHCabco TR Jcp 7.62518.5318.2618.526,1000.150.82 
PFKPrudential Financial Inflation-Linked25.9825.8525.85900-0.020.08 
PFLPimco Income Strategy Fund11.3911.3111.3491,3000.000.00 
PFNPimco Income Strategy Fund II10.2810.2510.26126,200-0.010.10 
PFOFlaherty & Crumrine Preferred Fund12.1612.0212.0842,2000.050.42 
PFSProvident Financial Services25.5925.0125.48173,5000.040.16 
PFSIPennymac Financial Services In17.0016.5016.60231,4000.000.00 
PGProcter & Gamble Company89.2888.6188.629,061,200-0.710.79 
PGEMPly Gem Holdings Inc19.0518.7319.0094,5000.050.26 
PGHPengrowth Energy Corp1.01000.98001.0000918,6000.00000.00 
PGPPimco Global Stocksplus & Income18.1517.8017.9043,4000.130.73 
PGRProgressive Corp39.4639.1639.383,248,600-0.030.08 
PGREParamount Group Inc17.0516.9217.02491,300-0.010.06 
PGTIPgt Inc10.5010.2710.50338,3000.100.96 
PGZPrincipal Real Estate Income F17.6617.4817.5835,9000.040.23 
PHParker-Hannifin Corp157.8156.0156.31,053,900-0.80.48 
PHDPioneer Floating Rate Trust12.3312.1512.1795,100-0.120.98 
PHGKoninklijke Philips Electronics32.8032.6032.651,689,7000.080.25 
PHHPhh Corp13.3312.9713.221,875,2000.231.77 
PHIPhilippine Long Distance Telephone34.4633.9934.41102,3000.310.91 
PHKPimco High8.6208.5208.600425,0000.0300.35 
PHMPultegroup23.3923.0923.325,754,200-0.020.09 
PHTPioneer High Income Trust9.9309.8709.93078,1000.0100.10 
PHXPanhandle Royalty Company19.7019.2019.2021,300-0.552.78 
PIIPolaris Industries Inc82.1380.5081.86810,4000.520.64 
PIMPutnam Master Intermediate Income4.7204.7104.720103,4000.0000.00 
PIRPier 1 Imports7.1006.8707.0802,439,3000.0300.43 
PIYMerrill Lynch Depositor25.4725.1225.315,2000.130.52 
PJCPiper Jaffray Companies59.5057.8558.9083,000-0.751.26 
PJHPrudential Financial Inc26.0425.8326.0419,0000.150.58 
PJTPjt Partners Inc Class A34.7134.1734.32103,400-0.070.20 
PKPark Hotels & Resorts Inc26.7526.4026.43727,500-0.070.26 
PKDParker Drilling Company1.6501.5501.600547,900-0.0503.03 
PKEPark Electrochemical Corp17.3716.7616.9584,200-0.251.45 
PKGPackaging Corporation of America94.1693.3293.73514,700-0.110.12 
PKIPerkinelmer57.4356.9857.22648,000-0.020.03 
PKOPimco Income Opportunity Fund25.4225.3125.3348,100-0.110.43 
PKXPosco ADR59.6158.5158.97356,7000.601.03 
PKYParkway Inc20.6020.1620.27188,500-0.120.59 
PL-CProtective Life Corp25.4325.3725.4324,9000.020.08 
PL-EProtective Life Corporation 6.025.5025.4525.4597,500-0.020.08 
PLDPrologis Inc54.7654.2254.352,842,800-0.180.33 
PLNTPlanet Fitness18.7218.4118.64910,000-0.010.05 
PLOWDouglas Dynamics31.7731.0531.45175,2000.200.64 
PLTPlantronics53.3352.8653.07146,400-0.571.06 
PMPhilip Morris International Inc110.3109.5109.64,695,700-0.40.33 
PMCPharmerica Corp23.5523.0023.05119,700-0.451.91 
PMFPimco Muni13.4413.3913.4354,5000.040.30 
PMLPimco Muni II12.8612.7712.7794,000-0.020.16 
PMMPutnam Managed Muni Income Trust7.4407.4107.420116,6000.0000.00 
PMOPutnam Muni Opportunities Trust12.3212.2512.2586,6000.020.16 
PMTPennymac Mortgage Investment Trust17.7317.5617.64485,8000.060.34 
PMT-APennymac Mortgage Investment Trust25.3825.0325.10407,500-0.240.95 
PMXPimco Muni Income Fund III11.4911.4411.4445,100-0.040.35 
PNPatriot National Inc2.1902.0702.10035,700-0.0100.47 
PNCPNC Bank119.5117.8118.21,960,500-0.70.56 
PNC-PPNC Financial Services Group I29.2029.0229.2069,5000.140.48 
PNC-QThe PNC Financial Services Gro25.2825.1625.2830,3000.020.08 
PNC.WThe PNC Financial Services Group51.8451.0151.5111,300-0.360.69 
PNFPimco New York Muni12.8812.7812.8120,6000.060.47 
PNIPimco New York Muni II11.7611.7011.7216,1000.020.17 
PNMPNM Resources Inc37.9037.3037.75786,1000.200.53 
PNRPentair Ltd62.9762.2462.571,166,800-0.230.37 
PNTAPennantpark Investment Corpora25.2625.2025.202,300-0.030.12 
PNWPinnacle West Capital Corp85.9285.2785.83937,1000.510.60 
POLPolyone Corp36.0135.5935.99696,1000.140.39 
PORPortland General Electric Company46.1145.5746.02393,2000.390.85 
POSTPost Holdings Inc85.4384.2084.931,173,800-0.470.55 
POTPotash Corp. of Saskatchewan Inc16.4916.1016.156,576,100-0.281.70 
PPGPPG Industries107.2105.9105.92,044,900-0.40.40 
PPLPPL Corp38.1337.7537.933,919,9000.130.34 
PPPPrimero Mining Corp0.56000.54000.5400691,100-0.02003.57 
PPRING Prime Rate Trust5.4305.3905.410440,6000.0100.19 
PPTPutnam Premier Income Trust5.2005.1505.200617,1000.0400.78 
PPXPPL Capital Funding Inc26.2726.0326.2713,4000.331.27 
PQPetroquest Energy Inc2.7102.4902.500199,000-0.0401.57 
PRAPro-Assurance Corp60.9560.3560.80136,6000.300.50 
PRE-FPartnerre Ltd25.5525.3525.552,8000.190.75 
PRE-GPartnerre Ltd. 6.50% Series G C27.4926.7727.414,9000.110.40 
PRE-HPartnerre Ltd. 7.25% Series H C29.0928.9529.0828,6000.090.31 
PRE-IPartnerre Ltd. 5.875% Series I26.2626.0926.234,3000.010.04 
PRGOPerrigo Company66.8965.8766.43966,400-0.330.49 
PRHPrudential Financial Inc26.0025.7926.0021,5000.120.46 
PRIPrimerica Inc84.5082.8082.80840,400-2.252.65 
PRLBProto Labs Inc52.5049.6550.05426,600-2.504.76 
PROPros Holdings23.3122.8523.19108,800-0.170.73 
PRTYParty City Holdco Inc14.8514.4014.65184,700-0.050.34 
PRUPrudential Financial Inflation Retail106.5105.5105.72,134,900-0.20.18 
PSAPublic Storage230.2228.3228.4819,800-1.00.45 
PSA-APublic Storage 5.875%26.1326.0526.1211,5000.020.08 
PSA-BPublic Storage25.7025.5925.7028,0000.130.51 
PSA-CPublic Storage24.8524.7224.8520,7000.120.49 
PSA-DPublic Storage23.7423.6023.7039,3000.150.64 
PSA-EPublic Storage Prf23.3423.1823.3197,4000.150.65 
PSA-SPublic Storage25.2725.1925.2437,7000.010.04 
PSA-TPublic Storage25.2725.1625.2622,3000.100.40 
PSA-UPublic Storage25.3125.1825.3010,8000.060.24 
PSA-VPublic Storage25.2124.9925.2122,7000.210.84 
PSA-WPublic Storage25.4725.2325.4720,2000.170.67 
PSA-XPublic Storage25.2925.2225.297,8000.070.28 
PSA-YPublic Storagedepositary Share27.2327.0027.2379,0000.291.08 
PSA-ZPublic Storage27.0726.8927.0719,5000.230.86 
PSBBusiness Parks122.2120.2121.891,0000.60.50 
PSB-TPS Business Parks Inc25.2925.2225.2922,9000.040.16 
PSB-UPS Business Parks Inc25.4425.2225.306,2000.080.32 
PSB-VPS Business Pks Inc Calif Dep25.5625.1125.248,700-0.180.71 
PSB-WPS Business Parks Inc24.0523.6724.0553,2000.391.65 
PSFCohen & Steers Preferred Fund26.7926.5526.7648,600-0.080.30 
PSOPearson Plc8.0307.9708.020274,9000.0200.25 
PSTGPure Storage Inc10.3810.1910.24822,600-0.100.97 
PSXPhillips 6676.5975.6076.352,561,0000.600.79 
PSXPPhillips 66 Partners LP51.8751.4751.76130,500-0.220.42 
PTHNPatheon Nv25.8724.9824.98407,200-0.481.89 
PTRPetrochina Company Ltd70.8670.4470.5992,200-0.530.75 
PTYPimco Corporate Opportunity Fund15.8615.7715.85212,9000.040.25 
PUKPrudential Public Limited Company42.3141.9742.05180,200-0.260.61 
PUK-APru Plc Perp Sub Cap26.4126.1626.419,6000.060.23 
PUK.PPrudential 6.75%26.3326.1526.3314,1000.000.00 
PUMPPropetro Holding Corp. Common Stock13.9313.1113.641,293,000-0.020.15 
PVGPretium Res Inc10.6310.3810.491,725,100-0.060.57 
PVHPhillips-Van Heusen Corp101.0998.0498.261,521,400-3.153.11 
PVTDPrivatebancorp Inc26.2225.9526.002,2000.030.12 
PWEPenn West Petroleum Ltd1.5201.4801.5001,047,3000.0000.00 
PWRQuanta Services35.3434.6735.011,924,900-0.200.57 
PXPraxair120.1119.1119.6853,800-0.20.13 
PXDPioneer Natural Resources Co175.8172.0174.61,750,3000.20.11 
PYNPimco New York Muni Income Fund III9.7709.6909.7409,4000.0400.41 
PYSPplus Trust23.8523.2423.243,200-0.251.06 
PYTPplus Trust20.7020.7020.701000.000.00 
PZCPimco California Muni Income Fund III12.2012.1512.1735,1000.050.41 
PZEPetrobras Argentina S.A.11.9611.6411.8880,300-0.040.34 
PZNPzena Investment Management Inc10.7910.3810.7467,6000.181.70 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.141.20
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,911-60.11
DJI20,548-310.15
SP5002,349-70.30
DAX12,3322842.36
FTSE7,2241091.54
NI22518,8762551.37
CAC405,2451863.68
GLD1,28420.19
BDI1,200494.26
HSI24,124820.34