Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc13.3613.0813.296,556,800-0.030.23 
PAAPlains All American Pipeline LP31.4130.1131.334,183,8001.294.29 
PACGrupo Aeroportuario Del Pacifico87.1283.3285.0682,300-1.171.36 
PACDPacific Drilling S.A.3.1502.7002.760480,100-0.1505.15 
PAGPenske Automotive Group52.4450.4151.70303,1000.581.13 
PAGPPlains Gp Holdings LP31.9731.2531.8313,858,2000.080.25 
PAHPlatform Specialty Products Corp13.1012.7813.051,803,9000.070.54 
PAIPacific American Income Shares15.2114.6114.6118,500-0.030.20 
PAMPampa Energia S.A.46.2445.5245.88178,200-0.330.71 
PANWPalo Alto Networks Inc153.0148.1153.01,477,3000.30.18 
PARPar Technology Corp6.6206.4606.6206,4000.0100.15 
PAYVerifone Systems20.8819.9020.842,540,3000.773.84 
PAYCPaycom Software Inc55.3153.0055.301,150,9001.242.29 
PBProsperity Bancshares75.5074.3274.81346,300-0.971.28 
PBAPembina Pipeline Cor33.2432.4032.45783,0000.240.75 
PBBProspect Capital Corporation26.1025.8025.956,900-0.050.19 
PBFPBF Energy Inc24.3723.7423.921,966,900-0.622.53 
PBFXPBF Logistics LP22.7021.7521.95260,300-0.301.35 
PBHPrestige Brand Holdings57.2856.5357.28229,100-0.180.31 
PBIPitney Bowes Inc14.1313.3914.076,613,6000.261.88 
PBI-BPitney Bowes Inc .6.70% Notes25.9925.8525.9121,700-0.040.15 
PBRPetroleo Brasileiro S.A.- Petrobras10.4310.1810.2224,926,100-0.494.58 
PBR.APetroleo Brasileiro S.A.- Petrobras9.8909.6609.7109,148,300-0.4104.05 
PBTPermian Basin Royalty Trust9.5509.3709.430156,800-0.0800.84 
PCFPutnam High Income Bond Fund8.7108.6508.66018,400-0.0300.35 
PCGPacific Gas & Electric Co66.3565.5566.332,748,8000.921.41 
PCIPimco Dynamic Credit Income Fun20.9020.7820.88473,8000.020.10 
PCKPimco California Muni II9.7209.6509.660105,000-0.1001.02 
PCMPimco Commercial Mortgage Securities10.3910.2910.3326,7000.040.39 
PCNPimco Corporate16.0215.9015.90142,000-0.070.44 
PCQPimco California Muni16.2816.1516.2823,4000.171.06 
PDIPimco Dynamic Income Fund28.3528.1628.20138,400-0.110.39 
PDMPiedmont Office Realty Trust22.8722.5922.85572,4000.150.66 
PDSPrecision Drilling Corp5.1104.9304.9502,673,500-0.2003.88 
PDTJohn Hancock Premium Dividend Fund16.0715.7715.79113,200-0.181.13 
PEParsley Energy30.1328.7329.4910,009,500-0.511.70 
PEBPebblebrook Hotel Trust28.3526.2128.031,742,500-0.451.58 
PEB-CPebblebrook Hotel Trust25.2725.1825.253,300-0.040.16 
PEB-DPebblebrook Hotel Trust25.5425.5425.545000.491.96 
PEGPublic Service Enterprise Group Inc45.6344.1145.613,084,6001.363.07 
PEIPennsylvania Real Estate Investment17.0716.0816.421,814,200-0.875.03 
PEI-APenn Real Estate Invest Trust25.6425.5625.6418,9000.020.08 
PEI-BPennsylvania Real Estate Inves25.4725.3825.4637,8000.090.35 
PEI-CPennsylvania Real Estate Investment25.8425.7425.7611,4000.020.08 
PENPenumbra Inc79.8078.0078.35162,400-1.101.38 
PEOPetroleum Resources Corp19.6219.3219.50123,600-0.150.76 
PEPPepsico Inc109.9109.3109.83,991,7000.30.26 
PERSandridge Permian Trust3.2503.2003.200166,300-0.0501.54 
PESPioneer Energy Services Corp5.7005.3505.4501,175,900-0.2003.54 
PFPinnacle Foods Inc Common Sto58.1956.6057.502,402,6000.811.43 
PFDFlaherty & Crumrine Preferred Inc14.4714.1814.4025,9000.120.84 
PFEPfizer Inc34.3533.9934.2624,711,9000.200.59 
PFGPrincipal Financial Group Inc62.8462.0462.751,342,900-0.120.19 
PFGCPerformance Food Group Co24.0523.5024.008,875,600-0.351.44 
PFHCabco TR Jcp 7.62518.3917.2418.2027,200-0.050.27 
PFKPrudential Financial Inflation-Linked26.2026.0426.041,600-0.090.34 
PFLPimco Income Strategy Fund11.1010.9911.04106,3000.000.00 
PFNPimco Income Strategy Fund II9.9609.9109.910150,300-0.0800.80 
PFOFlaherty & Crumrine Preferred Fund11.6911.5711.6120,800-0.020.17 
PFSProvident Financial Services26.9526.4526.78150,700-0.100.37 
PFSIPennymac Financial Services In18.3018.0518.25117,200-0.100.54 
PGProcter & Gamble Company91.3490.6791.056,643,300-0.080.09 
PGEMPly Gem Holdings Inc17.4516.9017.4094,5000.050.29 
PGHPengrowth Energy Corp1.2801.2401.260869,200-0.0201.56 
PGPPimco Global Stocksplus & Income17.4017.1917.2641,5000.000.00 
PGRProgressive Corp39.2038.8239.051,976,200-0.040.10 
PGREParamount Group Inc17.2516.8717.251,251,6000.201.17 
PGTIPgt Inc10.5510.1510.45407,9000.151.46 
PGZPrincipal Real Estate Income F17.0316.8516.9632,1000.030.18 
PHParker-Hannifin Corp155.1151.8155.0647,6001.30.87 
PHDPioneer Floating Rate Trust12.3112.1912.3097,9000.120.99 
PHGKoninklijke Philips Electronics29.7029.3129.692,010,8000.040.13 
PHHPhh Corp12.6712.4012.66654,6000.010.08 
PHIPhilippine Long Distance Telephone28.0527.6327.6764,900-0.391.39 
PHKPimco High8.8708.8308.860333,8000.0400.45 
PHMPultegroup21.7721.3121.734,985,5000.130.60 
PHTPioneer High Income Trust10.029.9510.02168,6000.060.60 
PHXPanhandle Royalty Company20.4519.8820.0017,400-0.552.68 
PIIPolaris Industries Inc87.4684.5086.29714,900-0.410.47 
PIMPutnam Master Intermediate Income4.7304.7004.730190,5000.0100.21 
PIRPier 1 Imports7.0106.6306.8702,692,6000.1101.63 
PIYMerrill Lynch Depositor26.8526.7226.822,000-0.301.11 
PJCPiper Jaffray Companies73.3570.2072.30175,100-0.550.75 
PJHPrudential Financial Inc25.5825.4225.5839,1000.150.59 
PJTPjt Partners Inc Class A Commo37.7937.0937.6466,9000.551.48 
PKPark Hotels & Resorts Inc.26.1725.7725.922,160,600-0.301.14 
PKDParker Drilling Company1.9501.8501.9501,705,9000.0000.00 
PKEPark Electrochemical Corp19.2419.0019.2042,7000.010.05 
PKGPackaging Corporation of America94.1592.9493.45614,800-0.540.57 
PKIPerkinelmer55.1354.6655.04971,900-0.070.13 
PKOPimco Income Opportunity Fund24.5924.3924.3977,800-0.170.69 
PKXPosco ADR61.3760.5660.82273,200-2.053.26 
PKYParkway Inc21.3720.3120.64581,900-0.934.31 
PL-CProtective Life Corp25.3625.3125.3312,3000.000.00 
PL-EProtective Life Corporation 6.025.3525.2625.3212,0000.030.12 
PLDPrologis Inc51.1550.3351.082,586,0000.521.03 
PLNTPlanet Fitness21.5120.8421.43560,6000.492.34 
PLOWDouglas Dynamics33.3032.7033.1072,3000.100.30 
PLTPlantronics54.6752.8654.67128,0000.801.49 
PMPhilip Morris International Inc107.8105.8107.75,549,7001.21.13 
PMCPharmerica Corp26.5023.5225.30625,800-1.455.42 
PMFPimco Muni13.7513.4213.52109,2000.110.82 
PMLPimco Muni II12.6512.5812.58105,000-0.020.16 
PMMPutnam Managed Muni Income Trust7.4807.3707.410218,700-0.0200.27 
PMOPutnam Muni Opportunities Trust12.3912.3412.3879,8000.060.49 
PMTPennymac Mortgage Investment Trust17.0316.8016.87428,500-0.171.00 
PMXPimco Muni Income Fund III11.4411.3711.4378,9000.020.18 
PNPatriot National Inc4.9504.5104.77061,9000.1603.47 
PNCPNC Bank127.4126.1126.92,586,300-1.30.98 
PNC-PPNC Financial Services Group I28.7528.6128.7035,4000.040.14 
PNC-QThe PNC Financial Services Gro24.8524.7824.8148,200-0.020.08 
PNC.WThe PNC Financial Services Group59.9558.9059.3431,900-1.392.29 
PNFPimco New York Muni12.6412.5112.5419,400-0.010.08 
PNIPimco New York Muni II11.9711.9011.9313,3000.030.25 
PNMPNM Resources Inc35.7035.2535.65530,7000.350.99 
PNRPentair Ltd58.3157.7058.151,943,100-0.330.56 
PNTAPennantpark Investment Corpora25.4025.4025.40900-0.010.04 
PNWPinnacle West Capital Corp81.8480.6381.44820,8000.941.17 
POLPolyone Corp34.1933.6434.19262,4000.000.00 
PORPortland General Electric Company44.8444.3144.80677,3000.621.40 
POSTPost Holdings Inc83.3482.2982.59456,000-0.450.54 
POTPotash Corp. of Saskatchewan Inc17.9917.5217.876,169,200-0.201.11 
PPGPPG Industries103.4101.9103.31,348,6000.70.69 
PPLPPL Corp36.8336.4336.833,255,8000.310.85 
PPPPrimero Mining Corp0.69000.66000.67001,263,4000.00000.00 
PPRING Prime Rate Trust5.5905.5405.560531,8000.0000.00 
PPTPutnam Premier Income Trust5.2805.2505.280849,5000.0300.57 
PPXPPL Capital Funding Inc25.3625.2725.298,500-0.010.04 
PQPetroquest Energy Inc4.0103.8003.880152,400-0.0401.02 
PRAPro-Assurance Corp61.8559.1059.55281,600-2.303.72 
PRE-FPartnerre Ltd25.1024.9624.9714,000-0.090.36 
PRE-GPartnerre Ltd. 6.50% Series G C26.1626.0626.0916,1000.010.04 
PRE-HPartnerre Ltd. 7.25% Series H C28.5328.2028.2911,4000.010.04 
PRE-IPartnerre Ltd. 5.875% Series I25.0624.8825.068,800-0.010.04 
PRGOPerrigo Company84.8083.0784.431,284,1000.360.43 
PRHPrudential Financial Inc25.6525.4725.6441,5000.070.27 
PRIPrimerica Inc80.2578.9080.15266,000-0.150.19 
PRLBProto Labs Inc55.3554.0055.35150,6000.551.00 
PROPros Holdings24.3523.4924.2480,0000.220.92 
PRTYParty City Holdco Inc14.8514.3514.50463,8000.100.69 
PRUPrudential Financial Inflation Retail110.0108.9110.01,388,900-0.90.81 
PSAPublic Storage229.9225.6228.4757,6001.30.59 
PSA-APublic Storage 5.875%26.0625.9326.0213,6000.090.35 
PSA-BPublic Storage24.8624.6624.8625,3000.180.73 
PSA-CPublic Storage23.9223.7923.8528,4000.130.55 
PSA-DPublic Storage22.8022.5922.7941,8000.220.97 
PSA-EPublic Storage Prf22.5422.3822.5256,2000.140.63 
PSA-SPublic Storage25.2725.2325.2525,7000.030.12 
PSA-TPublic Storage25.1025.0425.0811,7000.020.08 
PSA-UPublic Storage25.1225.0025.0215,100-0.020.08 
PSA-VPublic Storage24.6924.5224.6327,4000.050.20 
PSA-WPublic Storage24.9124.8024.9111,4000.080.32 
PSA-XPublic Storage25.0324.8024.9810,3000.120.48 
PSA-YPublic Storagedepositary Share27.1727.0027.1518,2000.080.30 
PSA-ZPublic Storage26.7626.6626.766,3000.090.34 
PSBBusiness Parks117.3115.5117.161,3001.10.92 
PSB-TPS Business Parks Inc25.4725.3125.418,5000.000.00 
PSB-UPS Business Parks Inc24.7824.5424.7013,7000.150.61 
PSB-VPS Business Pks Inc Calif Dep24.7724.5724.687,3000.110.45 
PSB-WPS Business Parks Inc23.2923.0923.2343,2000.100.43 
PSFCohen & Steers Preferred Fund26.5926.5226.5724,400-0.020.08 
PSOPearson Plc8.3508.0808.190872,4000.0901.11 
PSTGPure Storage Inc11.6911.4211.56789,800-0.161.37 
PSXPhillips 66 Common Stock78.4977.6978.032,225,500-0.580.74 
PSXPPhillips 66 Partners LP56.5455.7555.98316,600-0.601.06 
PTHNPatheon Nv32.9532.2232.44193,200-0.030.09 
PTRPetrochina Company Ltd78.4977.8877.9970,600-0.580.74 
PTYPimco Corporate Opportunity Fund15.5715.4615.53163,5000.030.19 
PUKPrudential Public Limited Company40.4839.9940.35273,700-0.360.88 
PUK-APru Plc Perp Sub Cap26.1526.0526.076,800-0.050.19 
PUK.PPrudential 6.75%26.0925.9226.005,000-0.030.12 
PVGPretium Res Inc11.7410.8510.872,852,600-0.756.45 
PVHPhillips-Van Heusen Corp93.3289.9991.572,207,9000.810.89 
PVTDPrivatebancorp Inc25.8125.7225.805,4000.000.00 
PWEPenn West Petroleum Ltd1.7401.6401.6601,835,300-0.0804.60 
PWRQuanta Services37.7636.6937.761,632,1000.621.67 
PXPraxair118.2116.8118.1833,4000.10.04 
PXDPioneer Natural Resources Co186.8183.0185.41,932,4000.40.23 
PYNPimco New York Muni Income Fund III10.0409.9009.91013,400-0.0600.60 
PYSPplus Trust24.4523.5023.809,0000.040.17 
PYTPplus Trust20.8120.5120.815,7000.311.51 
PZCPimco California Muni Income Fund III11.8211.7211.7774,0000.020.17 
PZEPetrobras Argentina S.A.9.3209.1509.22036,100-0.0700.75 
PZNPzena Investment Management Inc10.219.9110.1350,0000.111.10 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.178.52
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP5,845100.17
DJI20,822110.05
SP5002,36740.15
DAX11,804-1441.20
FTSE7,244-280.38
NI22519,284-880.45
CAC404,845-460.94
GLD1,25880.61
BDI1,200494.26
HSI23,966-1490.62