Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.6508.4758.4903,883,700-0.1802.08 
PAAPlains All American Pipeline LP19.6519.0919.147,598,100-0.562.84 
PACGrupo Aeroportuario Del Pacifico112.3109.3109.564,000-2.72.42 
PACDPacific Drilling S.A.0.75000.70000.720035,3000.04005.88 
PAGPenske Automotive Group40.5439.0239.04401,300-1.463.60 
PAGPPlains Gp Holdings LP20.4119.7419.822,037,400-0.532.60 
PAHPlatform Specialty Products Corp12.6612.0312.042,348,100-0.514.06 
PAIPacific American Income Shares15.6015.5015.5711,400-0.090.57 
PAMPampa Energia S.A.62.1760.2160.21304,200-2.133.42 
PANWPalo Alto Networks Inc133.9130.5130.6574,900-2.41.78 
PARPar Technology Corp9.4609.2909.40088,500-0.0600.63 
PAYVerifone Systems19.0418.4218.771,334,6000.271.46 
PAYCPaycom Software Inc72.0470.3870.45341,700-0.961.34 
PBProsperity Bancshares62.5460.2260.41484,900-2.113.37 
PBAPembina Pipeline Cor31.7531.3631.38366,600-0.431.35 
PBBProspect Capital Corporation26.1925.9726.1527,7000.100.38 
PBFPBF Energy Inc20.9620.0120.092,781,500-0.964.56 
PBFXPBF Logistics LP21.1520.9521.1090,4000.050.24 
PBHPrestige Brand Holdings52.3451.3351.42438,400-0.841.61 
PBIPitney Bowes Inc12.8812.6312.681,475,700-0.030.24 
PBI-BPitney Bowes Inc .6.70% Notes26.1826.0826.166,3000.000.00 
PBRPetroleo Brasileiro S.A.- Petrobras8.7258.5308.54011,354,400-0.1101.27 
PBR.APetroleo Brasileiro S.A.- Petrobras8.3558.1708.1904,087,500-0.1301.56 
PBTPermian Basin Royalty Trust8.2407.8907.910122,600-0.3304.00 
PCFPutnam High Income Bond Fund8.8108.7108.71021,200-0.0500.57 
PCGPacific Gas & Electric Co69.6968.9568.981,246,700-0.580.83 
PCIPimco Dynamic Credit Income Fun22.3021.9721.98953,300-0.311.39 
PCKPimco California Muni II10.1810.0910.1015,000-0.040.39 
PCMPimco Commercial Mortgage Securities11.0510.9610.9653,400-0.100.90 
PCNPimco Corporate16.4416.1116.16209,100-0.271.64 
PCQPimco California Muni16.9816.8016.8137,300-0.060.36 
PDIPimco Dynamic Income Fund29.4128.9129.03317,300-0.311.06 
PDMPiedmont Office Realty Trust20.3820.1420.15437,400-0.110.54 
PDSPrecision Drilling Corp2.7052.6002.6103,553,600-0.0501.88 
PDTJohn Hancock Premium Dividend Fund17.0116.7716.7983,400-0.211.24 
PEParsley Energy25.0624.2824.393,989,400-0.170.69 
PEBPebblebrook Hotel Trust33.1332.1132.13391,700-0.822.49 
PEB-CPebblebrook Hotel Trust25.5825.4025.453,200-0.050.20 
PEB-DPebblebrook Hotel Trust25.4925.2925.453,2000.070.28 
PEGPublic Service Enterprise Group Inc46.7146.2846.301,990,100-0.340.73 
PEIPennsylvania Real Estate Investment10.7010.3510.392,240,900-0.252.35 
PEI-APenn Real Estate Invest Trust25.5725.5025.57500-0.030.12 
PEI-BPennsylvania Real Estate Inves25.5225.2725.27800-0.030.12 
PEI-CPennsylvania Real Estate Investment25.7525.7525.75800-0.030.12 
PENPenumbra Inc86.0084.3084.35124,700-1.651.92 
PEOPetroleum Resources Corp17.9817.7517.7661,100-0.181.00 
PEPPepsico Inc119.4118.3118.43,096,900-0.70.60 
PERSandridge Permian Trust2.8002.7002.750177,5000.0000.00 
PESPioneer Energy Services Corp1.9001.7501.850637,9000.0502.78 
PFPinnacle Foods Inc61.2460.1060.12970,000-0.480.79 
PFDFlaherty & Crumrine Preferred Inc14.7914.6914.6921,900-0.050.34 
PFEPfizer Inc33.4532.9532.9514,858,700-0.411.23 
PFGPrincipal Financial Group Inc65.1162.8262.931,263,300-2.233.42 
PFGCPerformance Food Group Co27.1026.1026.551,118,8000.200.76 
PFHCabco TR Jcp 7.62516.1015.6415.699,000-0.422.61 
PFKPrudential Financial Inflation-Linked25.4525.4025.422,1000.040.16 
PFLPimco Income Strategy Fund11.8911.7511.75133,300-0.131.09 
PFNPimco Income Strategy Fund II10.4110.3010.30179,800-0.090.87 
PFOFlaherty & Crumrine Preferred Fund12.1011.9911.9914,800-0.020.17 
PFSProvident Financial Services24.9124.5024.55175,800-0.311.25 
PFSIPennymac Financial Services In17.1316.7516.80212,300-0.352.04 
PGProcter & Gamble Company92.6792.0792.075,711,400-0.370.40 
PGEMPly Gem Holdings Inc15.6514.7514.90138,400-0.603.87 
PGHPengrowth Energy Corp0.57000.53600.5550822,000-0.01702.97 
PGPPimco Global Stocksplus & Income17.1716.7516.7666,000-0.352.05 
PGRProgressive Corp48.9848.4448.513,891,300-0.200.41 
PGREParamount Group Inc15.9815.7415.761,138,000-0.181.13 
PGTIPgt Inc12.9512.6012.60218,000-0.403.08 
PGZPrincipal Real Estate Income F18.6418.3618.4826,600-0.110.56 
PHParker-Hannifin Corp159.2155.6155.61,057,000-3.22.03 
PHDPioneer Floating Rate Trust11.8211.7511.7648,800-0.050.42 
PHGKoninklijke Philips Electronics37.7537.3537.37815,000-0.451.19 
PHHPhh Corp14.2114.0514.07578,800-0.060.42 
PHIPhilippine Long Distance Telephone34.4333.9434.0148,300-0.330.96 
PHKPimco High8.4508.3008.300625,200-0.1702.01 
PHMPultegroup26.0025.4225.444,597,800-0.481.85 
PHTPioneer High Income Trust9.8409.7309.750104,300-0.0700.71 
PHXPanhandle Royalty Company20.7019.5519.6587,100-0.050.25 
PIIPolaris Industries Inc90.6188.8088.88746,800-0.450.50 
PIMPutnam Master Intermediate Income4.6904.6504.690100,1000.0400.86 
PIRPier 1 Imports4.1654.0104.0101,041,400-0.1002.43 
PIYMerrill Lynch Depositor25.8525.7525.851,8000.070.27 
PJCPiper Jaffray Companies56.2054.9055.0594,100-1.552.74 
PJHPrudential Financial Inc26.0525.9425.9415,700-0.130.50 
PJTPjt Partners Inc Class A38.8737.8937.9168,300-0.912.34 
PKPark Hotels & Resorts Inc26.4425.9625.981,436,100-0.552.07 
PKDParker Drilling Company1.2001.1501.150238,400-0.0504.17 
PKEPark Electrochemical Corp17.9317.6517.7574,6000.010.06 
PKGPackaging Corporation of America111.5110.3110.6702,600-0.90.78 
PKIPerkinelmer64.8263.6063.66433,500-0.981.52 
PKOPimco Income Opportunity Fund25.5825.2625.3060,100-0.261.02 
PKXPosco ADR73.8371.8171.85356,0001.091.54 
PKYParkway Inc22.9922.9522.95170,600-0.050.22 
PL-CProtective Life Corp25.2225.1325.1545,800-0.050.20 
PL-EProtective Life Corporation 6.025.5125.3825.3814,700-0.120.47 
PLDPrologis Inc62.4661.3061.301,588,000-0.951.53 
PLNTPlanet Fitness24.4924.0824.13805,300-0.341.39 
PLOWDouglas Dynamics33.7032.9033.35114,600-0.351.04 
PLTPlantronics42.9041.7941.88184,200-0.972.26 
PMPhilip Morris International Inc118.3115.7115.93,269,000-1.81.53 
PMCPharmerica Corp29.0529.0029.05502,9000.000.00 
PMFPimco Muni14.0113.9213.9944,300-0.030.21 
PMLPimco Muni II13.3313.2613.30105,7000.000.00 
PMMPutnam Managed Muni Income Trust7.6107.5607.60072,2000.0100.13 
PMOPutnam Muni Opportunities Trust12.6112.5312.5656,9000.010.04 
PMTPennymac Mortgage Investment Trust17.5017.3017.31324,300-0.110.63 
PMT-APennymac Mortgage Investment Trust25.4325.2825.3119,600-0.090.35 
PMT-BPennymac Mortgage Investment Trust Pfd25.0324.9524.9524,100-0.090.36 
PMXPimco Muni Income Fund III11.8511.8211.8431,9000.020.17 
PNPatriot National Inc2.4502.3102.37066,5000.0000.00 
PNCPNC Bank129.8127.2127.32,770,500-2.82.15 
PNC-PPNC Financial Services Group I28.6128.4528.52148,400-0.040.14 
PNC-QThe PNC Financial Services Gro25.4825.3525.419,900-0.070.27 
PNC.WThe PNC Financial Services Group62.4059.8359.8310,300-2.804.47 
PNFPimco New York Muni13.0613.0013.0122,800-0.040.31 
PNIPimco New York Muni II11.8711.8111.849,600-0.040.34 
PNMPNM Resources Inc42.1541.6541.70465,900-0.300.71 
PNRPentair Ltd62.4261.3561.36883,400-1.021.64 
PNWPinnacle West Capital Corp89.9188.8488.88358,800-0.740.83 
POLPolyone Corp37.0436.2136.24348,600-0.461.25 
PORPortland General Electric Company46.6846.0746.09358,500-0.471.01 
POSTPost Holdings Inc87.0285.2585.29760,900-0.911.06 
POTPotash Corp. of Saskatchewan Inc17.7217.2517.283,248,600-0.402.26 
PPGPPG Industries104.0102.7102.71,009,600-1.11.02 
PPLPPL Corp39.1638.8038.822,235,000-0.230.59 
PPPPrimero Mining Corp0.19200.15500.15701,131,400-0.033017.37 
PPRING Prime Rate Trust5.2405.1905.190311,000-0.0200.38 
PPTPutnam Premier Income Trust5.3405.2805.320294,6000.0100.19 
PPXPPL Capital Funding Inc25.6925.6025.656,100-0.040.16 
PQPetroquest Energy Inc1.7901.7201.77012,0000.0301.72 
PRAPro-Assurance Corp55.1554.7055.00117,700-0.050.09 
PRE-FPartnerre Ltd25.7825.5725.57700-0.582.22 
PRE-GPartnerre Ltd. 6.50% Series G C26.9526.7926.8333,600-0.511.87 
PRE-HPartnerre Ltd. 7.25% Series H C29.1928.8229.169,100-0.170.58 
PRE-IPartnerre Ltd. 5.875% Series I26.0125.8125.9528,900-0.291.11 
PRGOPerrigo Company79.5377.6477.691,117,500-1.491.88 
PRHPrudential Financial Inc26.1025.9425.9818,800-0.120.46 
PRIPrimerica Inc79.5576.7076.85353,800-2.853.58 
PRLBProto Labs Inc72.1069.8569.90128,200-1.952.71 
PROPros Holdings26.8125.8425.97222,400-0.732.73 
PRTYParty City Holdco Inc13.9513.6013.70265,500-0.151.08 
PRUPrudential Financial Inflation Retail105.0102.6102.73,119,200-2.62.42 
PSAPublic Storage200.1197.7197.7728,600-1.30.64 
PSA-APublic Storage 5.875%26.8726.7926.793,1000.000.00 
PSA-BPublic Storage26.1025.9025.947,000-0.020.08 
PSA-CPublic Storage25.4225.3625.4110,4000.010.04 
PSA-DPublic Storage24.8824.7824.7919,700-0.040.16 
PSA-EPublic Storage Prf24.5724.4324.5670,9000.020.08 
PSA-FHome25.1825.0725.0921,200-0.050.20 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th24.9524.8024.9477,3000.000.00 
PSA-TPublic Storage25.2725.2525.267,100-0.010.04 
PSA-UPublic Storage25.3225.3025.307,6000.000.00 
PSA-VPublic Storage25.2425.2025.227,600-0.010.04 
PSA-WPublic Storage25.4725.2525.2610,500-0.050.20 
PSA-XPublic Storage25.6625.4025.406,200-0.220.86 
PSA-YPublic Storagedepositary Share27.2427.0027.169,2000.090.33 
PSA-ZPublic Storage27.0526.9627.003,100-0.040.15 
PSBBusiness Parks132.7131.3131.765,600-0.70.55 
PSB-TPS Business Parks Inc25.3425.3025.34231,300-0.010.02 
PSB-UPS Business Parks Inc25.2825.1925.246,300-0.040.16 
PSB-VPS Business Pks Inc Calif Dep25.8125.7025.764,8000.060.23 
PSB-WPS Business Parks Inc25.0825.0025.0012,400-0.080.32 
PSFCohen & Steers Preferred Fund28.1327.8227.8523,300-0.311.10 
PSOPearson Plc7.9407.8107.820924,600-0.0801.01 
PSTGPure Storage Inc12.6812.4412.481,242,200-0.211.65 
PSXPhillips 6683.0180.8980.892,359,100-2.142.58 
PSXPPhillips 66 Partners LP46.5045.4046.26302,5000.691.51 
PTHNPatheon Nv34.9734.9434.95209,400-0.020.06 
PTRPetrochina Company Ltd61.8260.9460.9478,700-0.941.52 
PTYPimco Corporate Opportunity Fund16.5616.2116.24431,700-0.321.93 
PUKPrudential Public Limited Company46.9346.3646.37167,600-0.631.34 
PUK-APru Plc Perp Sub Cap26.7426.4726.544,900-0.150.56 
PUK.PPrudential 6.75%26.7126.5526.591,200-0.120.45 
PUMPPropetro Holding Corp. Common Stock11.5411.2211.31623,400-0.070.62 
PVGPretium Res Inc8.7008.3608.5702,396,7000.2903.50 
PVHPhillips-Van Heusen Corp124.8122.2122.31,150,200-1.91.50 
PWRQuanta Services34.4733.8133.831,251,600-0.441.28 
PXPraxair133.8131.6131.8980,200-1.81.35 
PXDPioneer Natural Resources Co132.8131.1131.31,615,300-0.40.27 
PYNPimco New York Muni Income Fund III9.8409.7709.7906,500-0.0300.31 
PYSPplus Trust21.4921.0621.196,800-0.010.05 
PYTPplus Trust21.4920.9021.496,1000.291.37 
PZCPimco California Muni Income Fund III10.8610.7610.8348,9000.060.56 
PZEPetrobras Argentina S.A.12.6412.0812.2925,500-0.332.61 
PZNPzena Investment Management Inc10.0909.6009.61071,200-0.3903.90 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.162.3.15
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,222-1231.94
DJI21,751-2741.24
SP5002,430-381.54
DAX12,203-600.49
FTSE7,388-450.61
NI22519,482-2211.12
CAC405,147-300.57
GLD1,28950.38
BDI1,200494.26
HSI27,344-650.24