Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP5.8605.3505.5309,540,200-0.4006.75 
PACGrupo Aeroportuario Del Pacifico60.6853.7155.65206,400-7.5611.96 
PAC.WRanpak Hlds Corp Wt[Pack/W]1.1301.1301.1301,0000.0000.00 
PACDPacific Drilling S.A.0.61000.49000.4977814,000-0.102317.05 
PACKRanpak Holdings Corp6.5806.3406.47023,200-0.0600.92 
PAGPenske Automotive Group27.8126.3927.63398,300-0.782.75 
PAGPPlains Gp Holdings LP6.1055.5806.0304,483,100-0.2103.37 
PAGSPagseguro Digital Ltd Cl A20.5118.7518.822,763,200-2.6812.47 
PAIPacific American Income Shares12.9512.5712.854,7000.030.23 
PAMPampa Energia S.A.11.1610.0610.10252,700-1.4512.55 
PANWPalo Alto Networks Inc165.3160.3162.51,542,900-5.53.25 
PARPar Technology Corp14.3612.8313.08422,600-1.5210.41 
PARRPar Petroleum Corp7.9606.9407.150753,200-1.08013.12 
PAYCPaycom Software Inc224.0207.5208.91,114,700-20.38.84 
PBProsperity Bancshares50.4748.3349.28698,000-2.414.66 
PBAPembina Pipeline Cor20.0217.1617.222,787,900-3.6617.53 
PBBProspect Capital Corp20.7819.7920.5066,400-1.356.19 
PBCProspect Capital Corp 6.875% Notes Due20.2318.5019.907,900-0.100.50 
PBFPBF Energy Inc7.5006.2506.3607,669,800-1.64020.50 
PBFXPBF Logistics LP5.0354.4714.640478,100-0.5009.73 
PBHPrestige Brand Holdings37.2233.8636.40480,5001.253.56 
PBIPitney Bowes Inc2.3502.0302.3202,808,8000.0401.75 
PBI-BPitney Bowes Inc [Pbi/Pb]10.0409.1009.15096,700-0.5705.86 
PBRPetroleo Brasileiro S.A. Petrobras5.3705.1605.19035,197,100-0.62010.67 
PBR.APetroleo Brasileiro Sa Petrobr ADR5.3805.1705.2408,314,300-0.5108.87 
PBTPermian Basin Royalty Trust2.9902.7502.770141,200-0.3009.77 
PBYProspect Capital Corp 6.25% Notes Due20.8718.5620.007,900-0.190.93 
PCFPutnam High Income Bond Fund6.6806.3706.61047,500-0.1001.49 
PCGPacific Gas & Electric Company9.7209.1109.60010,242,100-0.1901.94 
PCIPimco Dynamic Credit Income Fun17.0915.6116.741,574,5000.553.40 
PCKPimco California Muni II8.5108.2278.43059,900-0.0200.24 
PCMPimco Commercial Mortgage Securities7.8407.0207.74081,3000.4105.59 
PCNPimco Corporate13.8912.5513.62398,200-0.422.99 
PCQPimco California Muni15.0414.0014.13112,700-0.644.33 
PDPagerduty Inc17.8315.7116.301,649,900-2.1011.41 
PDIPimco Dynamic Income Fund23.5322.0623.11526,1000.020.09 
PDMPiedmont Office Realty Trust17.6516.5016.911,172,900-0.633.59 
PDSPrecision Drilling Corp0.34000.29000.30062,213,400-0.01635.14 
PDTJohn Hancock Premium Dividend Fund12.5911.6312.20215,000-0.110.89 
PEParsley Energy5.5605.2055.23012,746,100-0.5108.89 
PEAKHealthpeak Properties Inc.25.9922.7225.036,464,8000.712.92 
PEBPebblebrook Hotel Trust10.899.7910.653,910,400-0.272.47 
PEB-CPebblebrook Hotel TR [Peb/Pc]16.9215.5116.3359,600-0.673.94 
PEB-DPebblebrook Hotel TR [Peb/Pd]17.0015.5016.5347,800-0.472.76 
PEB-EPebblebrook Hotel TR [Peb/Pe]16.0015.1216.008,100-0.100.62 
PEB-FPebblebrook Hotel TR [Peb/Pf]16.1215.0016.0025,300-0.503.03 
PEGPublic Service Enterprise Group Inc45.9142.4044.483,651,7000.471.07 
PEIPennsylvania Real Estate Investment1.07000.90020.93081,898,700-0.07927.84 
PEI-BPennsylvania Rl Estate Invt TR [Pei/Pb]3.9503.1903.77026,900-0.1503.83 
PEI-CPennsylvania Rl Estate Invt TR [Pei/Pc]3.6502.9503.19054,900-0.1905.62 
PEI-DPennsylvania Rl Estate Invt TR [Pei/Pd]5.4704.4704.50025,300-0.50010.00 
PENPenumbra Inc158.7151.8155.4293,500-3.72.33 
PEOAdams Natural Resources Fund Inc8.6108.0508.490180,000-0.1601.85 
PERSandridge Permian Trust0.54990.50000.5140103,700-0.02604.81 
PFDFlaherty & Crumrine Preferred Inc12.1311.5211.9851,100-0.413.31 
PFEPfizer Inc31.7430.6630.9036,328,600-0.852.68 
PFGCPerformance Food Group Company28.3125.0025.751,634,300-2.298.17 
PFHCabco TR Jcp 7.6252.0001.7801.8008,600-0.25012.20 
PFLPimco Income Strategy Fund8.7608.0408.460311,200-0.0800.94 
PFNPimco Income Strategy Fund II7.7007.1507.620481,7000.0300.40 
PFOFlaherty & Crumrine Preferred Fund10.359.9110.2153,500-0.262.48 
PFSProvident Financial Services13.4712.3413.34488,1000.251.91 
PFSIPennymac Financial Services IN25.6623.7024.01889,700-1.786.90 
PGProcter & Gamble Company114.3106.5110.216,073,0002.82.60 
PGPPimco Global Stocksplus & Income7.8327.4507.52057,000-0.4505.65 
PGRProgressive Corp74.7471.6073.544,481,900-2.283.01 
PGREParamount Group Inc9.2308.2709.0003,770,1000.2002.27 
PGTIPgt Inc9.2908.7108.760544,100-0.8208.56 
PGZPrincipal Real Estate Income F11.1810.6811.0899,7000.050.45 
PHParker-Hannifin Corp126.2118.1121.32,398,500-9.37.10 
PHDPioneer Floating Rate Trust7.6407.2607.600224,500-0.1201.55 
PHGKoninklijke Philips Electronics39.6338.1038.981,099,500-0.521.32 
PHIPhilippine Long Distance Telephone20.5019.7119.83120,200-0.552.70 
PHKPimco High Income Fund5.1404.8004.900961,100-0.3105.95 
PHMPultegroup25.7223.8224.525,583,200-1.194.63 
PHRPhreesia Inc20.2118.5118.67295,000-1.909.24 
PHTPioneer High Income Trust6.5106.2796.450144,400-0.0300.46 
PHXPanhandle Royalty Company4.1703.7253.810144,400-0.3307.97 
PICPivotal Investment Corp II Cl A9.9009.9009.9001,0000.1001.02 
PIC.UPivotal Invt Corp II9.9609.9609.96081,000-0.0600.60 
PIC.WPivotal Invt Corp II WT [Pic/W]0.70000.70000.70001000.00000.00 
PIIPolaris Industries Inc50.5446.7647.441,002,200-5.6510.64 
PIMPutnam Master Intermediate Income3.9303.6603.900317,0000.0000.00 
PINEAlpine Income Property Trust Inc13.3310.5512.39107,3000.453.77 
PINGPing Identity Holding Corp21.3320.0020.19389,300-1.336.18 
PINSPinterest Inc15.4714.4514.9410,767,500-0.261.71 
PIPRPiper Jaffray Companies55.2845.8750.09441,8001.543.17 
PIYMerrill Lynch Depositor8.0007.2258.00022,2000.90012.68 
PJHPrudential Financial Inc24.4823.3223.9150,100-0.903.63 
PJTPjt Partners Inc Cl A41.6037.2139.37252,600-0.902.23 
PKPark Hotels & Resorts Inc9.4907.9408.79010,141,600-1.14011.48 
PKEPark Electrochemical Corp11.4511.0011.10115,300-0.484.15 
PKGPackaging Corp of America87.9382.7286.09729,200-1.181.35 
PKIPerkinelmer77.3973.3474.80733,600-4.215.33 
PKOPimco Income Opportunity Fund19.6819.0219.5795,300-0.170.86 
PKXPosco ADR31.6929.4031.11409,600-1.614.92 
PLANAnaplan Inc34.8932.6732.781,544,500-2.948.23 
PLDPrologis Inc82.0074.2479.174,490,7001.481.91 
PLNTPlanet Fitness52.1245.7550.422,574,700-1.963.74 
PLOWDouglas Dynamics34.0830.3032.88468,8000.882.75 
PLTPlantronics11.089.8610.54984,9000.323.13 
PLYMPlymouth Industrial REIT Inc12.6010.8212.09174,2001.2811.84 
PMPhilip Morris International Inc71.5867.3969.157,972,300-2.012.82 
PMFPimco Muni12.5612.0912.24195,900-0.070.57 
PMLPimco Muni II12.8812.0412.58276,3000.151.21 
PMMPutnam Managed Muni Income Trust7.0406.9306.965184,700-0.0751.07 
PMOPutnam Muni Opportunities Trust12.0111.7211.86107,100-0.080.67 
PMTPennymac Mortgage Investment Trust12.7511.1311.183,149,000-1.6713.00 
PMT-APennymac Mtg Invt TR [Pmt/Pa]19.0017.0017.50100,800-1.809.33 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]18.8917.0418.0178,600-1.809.09 
PMXPimco Muni Income Fund III10.8510.3610.65176,500-0.181.66 
PNCPNC Bank103.397.0100.12,535,500-2.82.71 
PNC-PPNC Financial Services Group [Pnc/Pp]25.5624.9025.28232,200-0.160.63 
PNC-QPNC Financial Services Group [Pnc/Pq]24.6524.0224.3740,500-0.381.54 
PNFPimco New York Muni11.0210.3210.8523,000-0.171.54 
PNIPimco New York Muni II10.239.8510.1128,7000.000.00 
PNMPNM Resources Inc41.1536.7939.60647,2000.812.09 
PNRPentair Ltd30.7329.0729.931,766,500-0.481.58 
PNWPinnacle West Capital Corp79.9375.1377.631,084,000-1.712.16 
POLPolyone Corp18.4317.2517.56907,600-1.337.04 
PORPortland General Electric Company50.5846.0648.25962,8000.230.48 
POSTPost Holdings Inc79.7275.9176.76657,100-4.615.67 
PPGPPG Industries87.2884.4585.001,669,500-4.765.30 
PPLPPL Corp26.0023.8025.426,977,9000.753.04 
PPRVOYA Prime Rate Trust3.6503.4403.630628,9000.0000.00 
PPTPutnam Premier Income Trust4.2003.9604.150709,800-0.1002.35 
PPXPPL Capital Funding Inc25.0824.4924.9646,900-0.010.04 
PQGPq Group Holdings Inc11.4510.5010.76153,800-1.038.74 
PRAPro-Assurance Corp25.0523.1023.26363,500-1.777.07 
PRE-FPartnerre Ltd [Pre/Pf]24.3523.3823.836,3000.130.55 
PRE-GPartnerre Ltd [Pre/Pg]25.0023.4725.0019,6000.351.42 
PRE-HPartnerre Ltd [Pre/Ph]25.7024.9025.5029,800-0.301.16 
PRE-IPartnerre Ltd [Pre/Pi]23.5022.7423.308,700-0.200.85 
PRGOPerrigo Company47.6045.0446.101,570,800-0.440.95 
PRHPrudential Financial Inc24.2723.6223.7268,800-0.722.95 
PRIPrimerica Inc95.0982.6789.96493,9001.882.13 
PRI-APriority Income Fund Inc [Prif/Pa]21.8121.7621.811,000-1.044.55 
PRI-BPriority Income Fund Inc [Prif/Pb]22.5622.5022.501,3000.251.12 
PRI-CPriority Income Fund Inc [Prif/Pc]23.2122.0723.211,4001.145.15 
PRI-DPriority Income Fund Inc [Prif/Pd]20.7620.7620.76300-0.391.85 
PRI-EPriority Income Fund Inc 6.375% Prf21.9921.5721.572,4000.000.00 
PRI-FPriority Income Fund Inc 6.625% Prf20.1619.7019.703,800-0.050.25 
PRLBProto Labs Inc79.2372.2978.10380,2001.251.63 
PRMWPrimo Water Corp.9.0158.3208.7701,289,700-0.1501.68 
PROPros Holdings32.5230.3532.33396,800-0.822.47 
PROSProsight Global Inc9.9808.9759.08026,200-0.9209.20 
PRSPrudential Financial Inc 5.625% Junior25.1424.7924.9289,000-0.481.89 
PRSPPerspecta Inc19.0518.2618.49830,700-0.834.30 
PRTPermrock Royalty Trust Trust Units3.0002.6302.92021,700-0.1203.95 
PRTYParty City Holdco Inc0.61000.50300.57882,285,400-0.01893.16 
PRUPrudential Financial Inc55.3550.7853.044,724,600-1.612.95 
PSAPublic Storage198.0183.5191.51,749,9003.82.00 
PSA-BPublic Storage [Psa/Pb]24.7623.4823.9463,900-0.873.51 
PSA-CPublic Storage [Psa/Pc]24.4122.8523.3953,300-0.813.35 
PSA-DPublic Storage [Psa/Pd]24.3722.4623.3571,400-1.054.31 
PSA-EPublic Storage [Psa/Pe]24.1822.3923.0074,100-1.104.56 
PSA-FPublic Storage [Psa/Pf]24.3822.2524.0541,600-0.672.71 
PSA-GPublic Storage [Psa/Pg]25.0022.5823.4756,500-2.078.12 
PSA-HPublic Storage [Psa/Ph]25.3724.7525.0258,800-0.582.27 
PSA-IPublic Storage [Psa/Pi]24.3122.3822.9154,100-1.425.84 
PSA-JPublic Storage 4.70% Prf Perpetual USD23.7522.6022.8224,300-1.084.52 
PSA-KPublic Storage 4.75% Prf Perpetual USD23.5223.0023.3211,600-1.245.05 
PSA-VPublic Storage [Psa/Pv]24.3323.3023.6929,400-1.044.21 
PSA-WPublic Storage [Psa/Pw]24.0023.2623.4056,300-1.004.10 
PSA-XPublic Storage [Psa/Px]24.4223.0023.4827,200-0.963.93 
PSBBusiness Parks132.1117.9128.2129,8003.52.82 
PSB-WPS Business Pks Inc Calif [Psb/Pw]23.2121.9222.6238,600-0.954.03 
PSB-XPS Business Pks Inc Calif [Psb/Px]23.6422.7522.7832,100-0.803.39 
PSB-YPS Business Pks Inc Calif [Psb/Py]22.9621.9122.5633,700-0.763.24 
PSB-ZPS Business Parks Inc Prf Perpetual USD21.9320.7021.0078,100-1.084.89 
PSFCohen & Steers Preferred Fund23.5021.5322.99147,5000.683.05 
PSNParsons Corp34.1931.9733.26321,700-1.724.92 
PSOPearson Plc6.6506.2406.500760,9000.0701.09 
PSTGPure Storage Inc13.5412.4512.692,471,200-1.319.36 
PSTLPostal Realty Trust Cl A15.9915.0815.747,3000.704.65 
PSVHermitage Offshore Services Ltd1.12000.40000.6800663,3000.305081.33 
PSXPhillips 6654.3450.0552.324,191,400-2.073.81 
PSXPPhillips 66 Partners LP36.4833.1034.031,021,400-2.787.55 
PTRPetrochina Company Ltd32.4331.4431.94168,100-1.334.00 
PTYPimco Corporate Opportunity Fund13.8312.6013.371,016,800-0.604.29 
PUKPrudential Public Ltd Company25.8724.2125.002,268,100-1.144.36 
PUK-APrudential [Puk/Pa]25.1124.0024.9059,400-0.180.72 
PUK.PPrudential [Puk/P]24.9624.0024.9451,600-0.020.08 
PUMPPropetro Holding Corp2.4302.0502.2901,868,500-0.2208.76 
PVGPretium Res Inc6.6205.9606.1603,539,800-0.4506.81 
PVHPhillips-Van Heusen Corp39.1534.0438.001,890,400-1.032.64 
PVLPermianville Royalty Trust1.1001.0001.085134,6000.0555.31 
PWRQuanta Services30.5129.1629.841,906,700-1.655.24 
PXDPioneer Natural Resources Company72.9367.7668.652,940,200-5.697.65 
PYNPimco New York Muni Income Fund III8.9608.1968.50023,000-0.1301.51 
PYSPplus Trust13.3513.3013.358000.000.00 
PYTPplus Trust19.8918.7018.70800-0.381.97 
PYXPyxus International Inc3.4902.8502.850421,200-0.64018.34 
PZCPimco California Muni Income Fund III9.9308.9909.740159,3000.3703.95 
PZNPzena Investment Management Inc4.8354.4204.500130,800-0.2004.26 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.235.65.91
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,502-2953.79
DJI21,637-9154.06
SP5002,541-893.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,625-70.45
BDI1,200494.26
HSI30,063-2530.83