Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc9.0208.5808.5806,980,900-0.3203.60 
PAAPlains All American Pipeline LP24.6124.1124.172,149,600-0.130.53 
PACGrupo Aeroportuario Del Pacifico99.1597.0898.0878,1000.280.29 
PAGPenske Automotive Group43.2342.5043.09397,0000.380.89 
PAGPPlains Gp Holdings LP24.0123.5323.53853,700-0.241.01 
PAGSPagseguro Digital Ltd. Class A31.5529.1129.904,210,200-0.421.39 
PAHPlatform Specialty Products Corp11.1410.8811.081,948,3000.080.73 
PAIPacific American Income Shares13.2813.1313.1723,000-0.060.45 
PAMPampa Energia S.A.30.2929.2330.091,164,6000.702.38 
PANWPalo Alto Networks Inc204.7192.7193.52,031,700-9.14.47 
PARPar Technology Corp22.6320.8521.10195,500-1.135.08 
PARRPar Petroleum Corp18.7518.4718.54164,200-0.221.17 
PAYCPaycom Software Inc136.1130.4130.9837,100-2.72.04 
PBProsperity Bancshares65.0063.4563.56484,500-1.071.66 
PBAPembina Pipeline Cor34.4633.7834.19384,0000.471.39 
PBBProspect Capital Corp24.9324.8724.9113,2000.010.04 
PBFPBF Energy Inc46.0042.7443.223,810,600-4.779.94 
PBFXPBF Logistics LP22.5121.9322.1556,000-0.361.60 
PBHPrestige Brand Holdings38.6237.3137.57536,900-0.350.92 
PBIPitney Bowes Inc7.0406.8806.9701,899,3000.0600.87 
PBI-BPitney Bowes Inc .6.70% Notes22.8422.5022.8431,1000.241.06 
PBRPetroleo Brasileiro S.A. Petrobras15.7115.4215.4926,798,2000.161.04 
PBR.APetroleo Brasileiro S.A. Petrobras14.1813.8213.8712,769,2000.100.73 
PBTPermian Basin Royalty Trust7.7707.5107.760100,7000.2503.33 
PBYProspect Capital Corporation 6.25% Notes24.8524.7524.767,2000.000.00 
PCFPutnam High Income Bond Fund9.4309.3809.41020,6000.0000.00 
PCGPacific Gas & Electric Co49.0048.2248.855,754,6000.611.26 
PCIPimco Dynamic Credit Income Fun23.2423.0523.16247,2000.150.65 
PCKPimco California Muni II8.2108.1108.14038,000-0.0600.73 
PCMPimco Commercial Mortgage Securities10.8010.5710.7321,600-0.050.46 
PCNPimco Corporate17.9017.5617.6966,8000.090.51 
PCQPimco California Muni15.0514.9014.9545,700-0.030.20 
PDIPimco Dynamic Income Fund32.0131.7031.95130,4000.280.88 
PDMPiedmont Office Realty Trust18.4218.2418.28459,1000.030.16 
PDSPrecision Drilling Corp2.9902.8652.870879,600-0.0200.69 
PDTJohn Hancock Premium Dividend Fund15.6215.4615.6151,4000.150.94 
PEParsley Energy28.8327.9728.093,018,100-0.060.21 
PEBPebblebrook Hotel Trust32.0531.0531.942,921,1000.652.08 
PEB-CPebblebrook Hotel Trust24.4924.3024.492,1000.090.37 
PEB-DPebblebrook Hotel Trust24.5924.5224.591,8000.240.99 
PEGPublic Service Enterprise Group Inc55.0353.5954.882,038,1001.051.95 
PEIPennsylvania Real Estate Investment9.2809.0759.120532,500-0.0100.11 
PEI-BPennsylvania Real Estate Inves23.2523.1323.204,6000.020.09 
PEI-CPennsylvania Real Estate Investment22.6522.2022.6511,5000.210.94 
PEI-DPennsylvania Real Estate Investment22.2221.7522.229,5000.100.45 
PENPenumbra Inc142.6136.0137.0203,800-3.92.75 
PEOAdams Natural Resources Fund Inc18.9418.6318.7076,800-0.090.48 
PERSandridge Permian Trust2.8302.7502.78097,900-0.0200.71 
PESPioneer Energy Services Corp2.7802.5102.540692,700-0.2007.30 
PFPinnacle Foods Inc66.4666.1966.311,759,3000.230.35 
PFDFlaherty & Crumrine Preferred Inc12.8912.7712.8021,4000.090.71 
PFEPfizer Inc44.8343.9844.5018,562,5000.501.14 
PFGCPerformance Food Group Co30.0929.1929.82538,300-0.040.13 
PFHCabco TR Jcp 7.6258.1507.5007.99057,700-0.1601.96 
PFLPimco Income Strategy Fund11.4011.2411.2450,200-0.070.62 
PFNPimco Income Strategy Fund II10.2610.1910.23111,3000.040.39 
PFOFlaherty & Crumrine Preferred Fund11.6911.5411.5819,900-0.050.39 
PFSProvident Financial Services23.5023.0523.17107,700-0.170.73 
PFSIPennymac Financial Services In19.9019.0919.55229,400-0.231.16 
PGProcter & Gamble Company87.7684.8687.3030,276,4007.068.80 
PGPPimco Global Stocksplus & Income13.9113.8013.914,5000.110.80 
PGRProgressive Corp71.2970.2870.554,438,000-1.251.74 
PGREParamount Group Inc14.4414.2914.361,436,2000.010.07 
PGTIPgt Inc22.4621.6821.781,590,300-0.160.73 
PGZPrincipal Real Estate Income F17.2417.1717.2411,2000.100.58 
PHParker-Hannifin Corp160.4156.8157.91,216,800-1.50.92 
PHDPioneer Floating Rate Trust10.7110.6510.6783,8000.000.00 
PHGKoninklijke Philips Electronics40.2139.6539.951,745,000-0.561.38 
PHHPhh Corp11.0110.9911.00153,1000.010.09 
PHIPhilippine Long Distance Telephone27.0026.1226.4365,7000.311.19 
PHKPimco High8.2208.0808.130308,8000.0600.74 
PHMPultegroup22.5721.4421.585,636,800-0.863.83 
PHTPioneer High Income Trust8.9108.8108.840114,000-0.0100.11 
PHXPanhandle Royalty Company18.2517.9818.1628,4000.050.28 
PIIPolaris Industries Inc93.7089.8490.331,009,300-1.481.61 
PIMPutnam Master Intermediate Income4.5204.4804.480172,5000.0000.00 
PIRPier 1 Imports1.5901.5051.5401,210,500-0.0402.53 
PIYMerrill Lynch Depositor14.1114.1114.114000.030.21 
PJCPiper Jaffray Companies73.2271.7572.3758,7000.150.21 
PJHPrudential Financial Inc24.6224.3524.6279,2000.170.70 
PJTPjt Partners Inc Class A45.9944.6845.0060,500-0.881.92 
PKPark Hotels & Resorts Inc29.8029.1429.432,204,2000.140.48 
PKDParker Drilling Company2.7902.4402.70098,1000.27011.11 
PKEPark Electrochemical Corp18.2818.0218.17134,100-0.100.55 
PKGPackaging Corporation of America90.1487.7987.92899,000-1.141.28 
PKIPerkinelmer88.5286.1186.18677,300-1.631.86 
PKOPimco Income Opportunity Fund26.1826.0526.0922,1000.070.27 
PKXPosco ADR59.3958.3358.53326,2001.452.54 
PLANAnaplan Inc.25.9624.0624.48280,000-0.020.08 
PLDPrologis Inc63.9563.0763.592,393,7000.520.82 
PLNTPlanet Fitness48.7347.7948.001,208,6000.050.10 
PLOWDouglas Dynamics42.5741.7042.31157,3000.451.08 
PLTPlantronics58.1957.1557.30294,9000.270.47 
PMPhilip Morris International Inc89.0188.0988.836,814,6001.311.50 
PMFPimco Muni12.4112.2612.2852,500-0.110.89 
PMLPimco Muni II12.7612.5912.61124,100-0.110.86 
PMMPutnam Managed Muni Income Trust6.7606.6806.710115,400-0.0300.45 
PMOPutnam Muni Opportunities Trust11.1411.0711.0998,700-0.040.36 
PMTPennymac Mortgage Investment Trust19.2019.0119.03317,200-0.060.31 
PMT-APennymac Mortgage Investment Trust24.7524.6224.746,7000.050.18 
PMT-BPennymac Mortgage Investment Trust Pfd24.7824.4424.7828,9000.150.61 
PMXPimco Muni Income Fund III10.9810.9210.9655,5000.030.27 
PNCPNC Bank126.4123.2125.23,019,7000.90.76 
PNC-PPNC Financial Services Group I26.5426.4326.50198,500-0.010.04 
PNC-QThe PNC Financial Services Gro24.0723.8224.0751,3000.240.99 
PNC.WThe PNC Financial Services Group59.0056.9859.001,000-0.250.42 
PNFPimco New York Muni11.5811.4111.589,8000.040.35 
PNIPimco New York Muni II10.8410.8010.819,5000.010.09 
PNMPNM Resources Inc40.3439.5140.29437,4000.721.82 
PNRPentair Ltd38.8538.1138.411,739,300-0.360.93 
PNWPinnacle West Capital Corp85.6883.9085.151,018,7001.672.00 
POLPolyone Corp37.1636.1836.33294,300-0.601.62 
PORPortland General Electric Company47.4146.5046.90833,4000.290.62 
POSTPost Holdings Inc96.2595.4295.78390,8000.820.86 
PPDFPpdai Group Inc6.0705.8105.830323,500-0.0701.19 
PPGPPG Industries101.899.8101.43,417,0002.42.42 
PPLPPL Corp31.3530.8031.224,913,7000.411.33 
PPRVOYA Prime Rate Trust4.9104.8504.860453,800-0.0501.02 
PPTPutnam Premier Income Trust5.0504.9504.980575,900-0.0200.40 
PPXPPL Capital Funding Inc25.0824.8125.0836,1000.240.97 
PQGPq Group Holdings Inc16.2515.9516.0598,200-0.040.25 
PRAPro-Assurance Corp44.9743.8444.21177,4000.210.48 
PRE-FPartnerre Ltd24.7924.7924.79200-0.100.40 
PRE-GPartnerre Ltd 6.50% Series G C26.0825.8525.954,700-0.030.12 
PRE-HPartnerre Ltd 7.25% Series H C26.9026.6226.8829,3000.170.64 
PRE-IPartnerre Ltd 5.875% Series I24.6324.4624.474,000-0.040.16 
PRGOPerrigo Company72.7971.3771.891,263,800-0.360.50 
PRHPrudential Financial Inc24.4724.2824.4571,5000.220.91 
PRIPrimerica Inc115.5113.1114.1125,6000.80.73 
PRI-APriority Income Fund Inc Term Pfd Ser A24.9524.8624.922,0000.120.48 
PRLBProto Labs Inc126.5119.8120.5181,000-6.24.89 
PROPros Holdings31.8330.9230.98228,900-0.361.15 
PRSPrudential Financial Inc. 5.625% Junior24.4624.3524.3554,0000.030.12 
PRSPPerspecta Inc25.6325.0125.03592,000-0.371.46 
PRTPermrock Royalty Trust Trust Units12.0311.7611.96104,600-0.060.50 
PRTYParty City Holdco Inc11.5311.0011.121,756,600-0.403.47 
PRUPrudential Financial Inflation Retail98.7896.5097.601,823,9000.070.07 
PSAPublic Storage200.7197.0200.01,182,5001.80.92 
PSA-APublic Storage 5.875%25.2724.9525.2714,4000.281.12 
PSA-BPublic Storage23.4023.0623.3635,9000.271.17 
PSA-CPublic Storage23.3022.1922.4821,4000.150.67 
PSA-DPublic Storage21.6921.3621.6453,8000.160.74 
PSA-EPublic Storage Prf21.4721.1521.4773,4000.261.23 
PSA-FPublic Storage Depositary 5.15% Series F22.8422.1822.3514,3000.170.77 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th23.0522.0222.2135,8000.070.32 
PSA-UPublic Storage24.1023.8624.1024,1000.271.13 
PSA-VPublic Storage23.0322.7023.0344,5000.331.45 
PSA-WPublic Storage22.4422.1622.4467,9000.241.08 
PSA-XPublic Storage22.3822.2122.327,4000.130.59 
PSA-YPublic Storagedepositary Share25.4725.3325.4725,2000.100.39 
PSA-ZPublic Storage25.2125.1125.1714,4000.020.08 
PSBBusiness Parks125.0123.0124.336,2000.80.66 
PSB-UPS Business Parks Inc23.9623.5623.7914,0000.090.38 
PSB-VPS Business Pks Inc Calif Dep23.6823.5723.631,400-0.020.08 
PSB-WPS Business Parks Inc21.9921.7121.9935,100-0.030.14 
PSB-XPS Business Parks Inc Pfd21.9921.7621.9834,8000.150.69 
PSB-YPS Business Parks Inc Dep Shs Repstg21.7021.4221.5236,600-0.160.74 
PSFCohen & Steers Preferred Fund25.7125.5025.507,9000.000.00 
PSOPearson Plc11.3911.2811.32255,0000.121.07 
PSTGPure Storage Inc22.7521.8622.082,762,500-0.331.47 
PSXPhillips 66106.9102.1102.84,013,500-6.45.82 
PSXPPhillips 66 Partners LP52.4251.5252.01318,7000.561.09 
PTRPetrochina Company Ltd75.9875.0775.4679,3000.851.14 
PTYPimco Corporate Opportunity Fund17.3217.2317.25174,0000.050.29 
PUKPrudential Public Limited Company39.6039.1239.51447,800-0.120.30 
PUK-APru Plc Perp Sub Cap25.7125.4925.5926,8000.070.27 
PUK.PPrudential 6.75%25.7025.6025.6716,6000.030.12 
PUMPPropetro Holding Corp18.0517.0317.031,283,200-0.553.13 
PVGPretium Res Inc8.1857.8907.9801,287,800-0.0901.12 
PVHPhillips-Van Heusen Corp126.9121.1121.21,267,400-5.14.03 
PVLPermianville Royalty Trust3.4903.4003.40027,3000.0050.15 
PVTLPivotal Software Inc20.0018.1418.151,936,600-0.221.20 
PWRQuanta Services32.5132.0132.091,211,000-0.220.68 
PXPraxair163.1159.3159.93,012,000-1.50.94 
PXDPioneer Natural Resources Co171.2166.4166.8928,000-1.10.67 
PYNPimco New York Muni Income Fund III9.1709.0209.020600-0.1201.31 
PYSPplus Trust15.7115.5515.609,200-0.050.32 
PYTPplus Trust21.5021.5021.506000.000.00 
PYXPyxus International Inc35.3930.8031.561,957,400-2.848.26 
PZCPimco California Muni Income Fund III9.5449.4959.52544,0000.0250.26 
PZNPzena Investment Management Inc9.6909.1409.53052,800-0.1201.24 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.77.30
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83