Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.4007.9708.27032,464,3000.0100.12 
PAAPlains All American Pipeline LP25.1524.3524.511,303,8000.341.41 
PACGrupo Aeroportuario Del Pacifico93.1990.6192.5849,9001.021.11 
PAGPenske Automotive Group51.8449.9150.19687,700-0.691.36 
PAGPPlains Gp Holdings LP25.5024.9624.99800,7000.331.34 
PAGSPagseguro Digital Ltd. Class A30.9729.9930.4519,699,9001.023.47 
PAHPlatform Specialty Products Corp11.8011.6111.732,776,3000.151.30 
PAIPacific American Income Shares13.5413.4813.5117,8000.040.30 
PAMPampa Energia S.A.45.1343.3843.60337,400-1.102.46 
PANWPalo Alto Networks Inc212.8205.9207.61,607,400-5.12.40 
PARPar Technology Corp16.5315.8016.461,199,3000.332.05 
PARRPar Petroleum Corp17.8617.5117.72379,9000.261.49 
PAYVerifone Systems22.9122.8122.813,032,900-0.030.13 
PAYCPaycom Software Inc110.1106.1107.25,206,700-2.62.38 
PBProsperity Bancshares72.0970.0470.20431,900-1.171.64 
PBAPembina Pipeline Cor35.0434.6434.67387,8000.100.29 
PBBProspect Capital Corp25.4925.4025.495,100-0.010.04 
PBFPBF Energy Inc45.6044.0244.462,830,3000.220.50 
PBFXPBF Logistics LP21.5021.2521.3038,300-0.050.23 
PBHPrestige Brand Holdings38.7537.8238.131,824,2000.320.85 
PBIPitney Bowes Inc9.3409.0309.24018,736,000-0.0200.22 
PBI-BPitney Bowes Inc .6.70% Notes24.8524.6524.8511,4000.150.61 
PBRPetroleo Brasileiro S.A. Petrobras9.6809.3309.43023,914,9000.0200.21 
PBR.APetroleo Brasileiro S.A. Petrobras8.2807.9557.9808,915,200-0.0700.87 
PBTPermian Basin Royalty Trust9.3709.1109.14069,4000.0600.66 
PBYProspect Capital Corporation 6.25% Notes25.2525.0725.1216,9000.100.40 
PCFPutnam High Income Bond Fund9.3809.3309.330120,500-0.0200.21 
PCGPacific Gas & Electric Co43.0340.4442.9216,575,6002.395.90 
PCIPimco Dynamic Credit Income Fun23.7323.6123.63356,3000.030.13 
PCKPimco California Muni II8.3008.2108.25043,500-0.0200.24 
PCMPimco Commercial Mortgage Securities11.9711.6811.7058,400-0.181.52 
PCNPimco Corporate17.9017.7917.8359,9000.050.28 
PCQPimco California Muni16.6816.6216.6310,300-0.010.06 
PDIPimco Dynamic Income Fund32.1131.4931.68260,300-0.180.56 
PDMPiedmont Office Realty Trust20.0619.6019.9213,138,0000.311.58 
PDSPrecision Drilling Corp3.2903.1503.2701,960,0000.2207.21 
PDTJohn Hancock Premium Dividend Fund16.0815.9016.0471,8000.110.69 
PEParsley Energy29.2628.5029.048,565,1001.776.49 
PEBPebblebrook Hotel Trust39.9039.4539.621,319,2000.020.05 
PEB-CPebblebrook Hotel Trust25.5025.4625.461,100-0.040.16 
PEB-DPebblebrook Hotel Trust25.6225.2425.412,400-0.150.59 
PEGPublic Service Enterprise Group Inc53.5552.9853.344,248,1000.220.41 
PEIPennsylvania Real Estate Investment11.7211.5611.641,783,5000.090.78 
PEI-BPennsylvania Real Estate Inves23.7523.6323.724,9000.050.22 
PEI-CPennsylvania Real Estate Investment23.0022.8223.007,0000.200.88 
PEI-DPennsylvania Real Estate Investment22.0521.9622.047,4000.160.73 
PENPenumbra Inc153.0147.3148.22,875,300-2.61.72 
PEOAdams Natural Resources Fund Inc.20.1019.8119.94120,3000.412.10 
PERSandridge Permian Trust2.5002.4502.450354,1000.0000.00 
PESPioneer Energy Services Corp5.2504.9505.1503,147,2000.4509.57 
PFPinnacle Foods Inc67.2865.9467.002,786,3000.991.50 
PFDFlaherty & Crumrine Preferred Inc13.5113.4713.5117,1000.020.15 
PFEPfizer Inc36.6436.4036.5126,613,6000.210.58 
PFGCPerformance Food Group Co37.6837.1037.451,184,7000.451.22 
PFHCabco TR Jcp 7.62513.6413.4113.413,900-0.141.03 
PFLPimco Income Strategy Fund12.2712.2112.2534,2000.010.08 
PFNPimco Income Strategy Fund II10.6910.6510.68142,8000.010.09 
PFOFlaherty & Crumrine Preferred Fund10.7110.6010.6526,3000.040.38 
PFSProvident Financial Services28.8728.4228.58369,000-0.040.14 
PFSIPennymac Financial Services In20.7020.4020.45430,1000.150.74 
PGProcter & Gamble Company77.6376.7777.4311,815,4000.991.30 
PGHPengrowth Energy Corp0.75000.73000.7300351,300-0.01602.14 
PGPPimco Global Stocksplus & Income14.9014.7914.8132,5000.010.07 
PGRProgressive Corp61.3960.6460.789,356,400-0.270.44 
PGREParamount Group Inc15.5815.4115.572,087,3000.140.91 
PGTIPgt Inc21.4520.6020.80665,000-0.552.58 
PGZPrincipal Real Estate Income F17.5817.4417.5212,2000.080.43 
PHParker-Hannifin Corp160.5156.5157.43,209,000-1.10.71 
PHDPioneer Floating Rate Trust11.2611.2311.2442,8000.020.18 
PHGKoninklijke Philips Electronics42.1541.7742.01581,0000.290.70 
PHHPhh Corp10.9210.8810.891,561,2000.000.00 
PHIPhilippine Long Distance Telephone22.2121.6322.05172,2000.120.55 
PHKPimco High8.4608.3808.440359,2000.0400.48 
PHMPultegroup29.2528.5628.785,363,100-0.391.34 
PHTPioneer High Income Trust9.3909.3609.39055,5000.0400.43 
PHXPanhandle Royalty Company20.2019.5519.6072,700-0.251.26 
PIIPolaris Industries Inc125.3122.7123.3468,900-1.10.89 
PIMPutnam Master Intermediate Income4.6304.6004.63063,2000.0501.09 
PIRPier 1 Imports3.1403.0153.1002,924,6000.0200.65 
PIYMerrill Lynch Depositor15.5015.2015.201,300-0.654.10 
PJCPiper Jaffray Companies81.0579.2079.95121,5000.350.44 
PJHPrudential Financial Inc25.6425.5625.6352,2000.030.12 
PJTPjt Partners Inc Class A56.3955.7056.07725,2000.300.54 
PKPark Hotels & Resorts Inc31.4231.0631.072,802,200-0.240.77 
PKDParker Drilling Company0.37300.33500.335014,766,200-0.01504.29 
PKEPark Electrochemical Corp23.4021.4323.30991,3003.3716.91 
PKGPackaging Corporation of America116.3114.6115.31,479,7001.11.00 
PKIPerkinelmer74.8374.1374.36712,0000.170.23 
PKOPimco Income Opportunity Fund27.4227.2327.42224,6000.160.59 
PKXPosco ADR78.2077.5977.9784,5001.872.46 
PLDPrologis Inc64.7663.7164.318,736,1000.360.56 
PLNTPlanet Fitness45.7444.8045.241,177,9000.040.09 
PLOWDouglas Dynamics47.4546.7047.15154,3000.150.32 
PLTPlantronics77.7276.9677.12255,400-0.200.26 
PMPhilip Morris International Inc80.4779.8080.197,464,0000.720.91 
PMFPimco Muni13.1013.0313.0942,5000.060.46 
PMLPimco Muni II13.0512.9112.91147,900-0.141.07 
PMMPutnam Managed Muni Income Trust7.0907.0507.070104,5000.0100.14 
PMOPutnam Muni Opportunities Trust11.7711.7111.7341,000-0.040.34 
PMTPennymac Mortgage Investment Trust19.2519.0419.10607,100-0.070.37 
PMT-APennymac Mortgage Investment Trust25.4425.4025.412,4000.000.00 
PMT-BPennymac Mortgage Investment Trust Pfd25.2525.1625.196,700-0.030.12 
PMXPimco Muni Income Fund III11.5811.5211.5634,0000.040.35 
PNCPNC Bank142.5139.0139.42,765,600-2.01.40 
PNC-PPNC Financial Services Group I27.3627.1827.3655,6000.110.40 
PNC-QThe PNC Financial Services Gro25.2625.1625.2611,3000.050.20 
PNC.WThe PNC Financial Services Group74.2772.0372.032,500-2.032.74 
PNFPimco New York Muni12.3612.2412.2810,7000.060.49 
PNIPimco New York Muni II10.6010.5010.5355,500-0.020.14 
PNMPNM Resources Inc38.8538.3038.70513,4000.501.31 
PNRPentair Ltd43.2542.4842.572,619,0000.421.00 
PNWPinnacle West Capital Corp78.4577.3578.291,015,6000.760.98 
POLPolyone Corp43.8943.3743.78683,5000.451.04 
PORPortland General Electric Company42.5941.9542.411,056,7000.060.14 
POSTPost Holdings Inc86.6585.7986.291,200,6000.570.66 
PPDFPpdai Group Inc6.3506.1906.200491,900-0.1302.05 
PPGPPG Industries105.9104.5105.44,180,5001.11.07 
PPLPPL Corp28.3727.7228.268,046,3000.421.51 
PPRVOYA Prime Rate Trust5.0705.0605.060201,100-0.0100.20 
PPTPutnam Premier Income Trust5.2605.2405.240205,800-0.0100.19 
PPXPPL Capital Funding Inc25.6025.4325.5014,900-0.060.23 
PQGPq Group Holdings Inc18.2317.5717.921,221,3000.412.34 
PRAPro-Assurance Corp37.0035.9036.705,228,3000.902.51 
PRE-FPartnerre Ltd25.3125.2525.311,1000.010.04 
PRE-GPartnerre Ltd 6.50% Series G C26.3926.2826.393,500-0.040.15 
PRE-HPartnerre Ltd 7.25% Series H C27.9927.9027.9415,4000.030.11 
PRE-IPartnerre Ltd 5.875% Series I25.4025.2525.405,3000.110.42 
PRGOPerrigo Company76.2275.4075.661,091,8000.310.41 
PRHPrudential Financial Inc25.4725.3325.4719,0000.110.43 
PRIPrimerica Inc101.8100.6101.0254,0000.20.20 
PRLBProto Labs Inc134.0126.1126.9549,700-5.13.86 
PROPros Holdings37.7036.2436.63383,700-0.962.55 
PRSPPerspecta Inc.22.1721.0321.7317,389,2000.100.46 
PRTPermrock Royalty Trust Trust Units16.2515.8016.1933,9000.291.82 
PRTYParty City Holdco Inc16.2015.7515.951,141,000-0.050.31 
PRUPrudential Financial Inflation Retail97.5196.4596.501,749,5000.080.08 
PSAPublic Storage226.3221.2226.01,199,8004.11.86 
PSA-APublic Storage 5.875%25.8725.7425.8712,5000.060.23 
PSA-BPublic Storage25.5625.4825.5312,2000.060.24 
PSA-CPublic Storage25.0024.8324.948,1000.060.24 
PSA-DPublic Storage24.6124.5324.5915,9000.010.04 
PSA-EPublic Storage Prf24.1424.0424.1211,8000.070.29 
PSA-FPublic Storage Depositary 5.15% Series F24.9024.7924.9024,7000.050.20 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th24.9424.8024.9413,5000.100.40 
PSA-UPublic Storage25.2225.1725.224,7000.020.08 
PSA-VPublic Storage24.8924.8124.897,7000.040.16 
PSA-WPublic Storage24.5524.4324.5014,3000.000.00 
PSA-XPublic Storage24.5524.4724.5511,6000.070.29 
PSA-YPublic Storagedepositary Share26.2926.0826.2910,8000.230.88 
PSA-ZPublic Storage26.1625.9626.095,000-0.010.04 
PSBBusiness Parks127.4126.1127.3225,9001.00.82 
PSB-UPS Business Parks Inc25.1825.1025.183,8000.020.08 
PSB-VPS Business Pks Inc Calif Dep25.0825.0825.081000.000.00 
PSB-WPS Business Parks Inc23.8423.5423.541,100-0.050.21 
PSB-XPS Business Parks Inc Pfd24.0523.7124.058,7000.351.48 
PSB-YPS Business Parks Inc Dep Shs Repstg23.4723.2623.4711,1000.160.69 
PSFCohen & Steers Preferred Fund27.3027.2027.2124,3000.000.00 
PSOPearson Plc11.5711.4611.46304,1000.060.53 
PSTGPure Storage Inc24.2523.4823.8212,828,900-0.210.87 
PSXPhillips 66114.5111.8112.03,049,9000.60.51 
PSXPPhillips 66 Partners LP52.5851.4151.64263,7000.200.39 
PTRPetrochina Company Ltd74.6773.4574.46192,3001.632.24 
PTYPimco Corporate Opportunity Fund17.8617.6817.73219,3000.060.34 
PUKPrudential Public Limited Company48.2947.9348.08130,4000.691.46 
PUK-APru Plc Perp Sub Cap26.4726.4526.479,9000.040.15 
PUK.PPrudential 6.75%26.2426.0726.248,1000.070.27 
PUMPPropetro Holding Corp16.2515.2615.534,241,8000.281.84 
PVGPretium Res Inc7.6907.5707.6501,045,5000.0801.06 
PVHPhillips-Van Heusen Corp155.2152.0152.11,508,700-2.31.50 
PVTLPivotal Software Inc.27.0724.9525.151,951,800-1.575.88 
PWRQuanta Services35.3834.0834.182,736,600-0.561.61 
PXPraxair159.0156.7158.11,380,5002.31.46 
PXDPioneer Natural Resources Co186.4183.7185.73,507,7007.64.29 
PYNPimco New York Muni Income Fund III9.0608.8709.0606,5000.0700.78 
PYSPplus Trust18.8818.7618.761,6000.020.11 
PYTPplus Trust21.7321.7221.729000.000.00 
PZCPimco California Muni Income Fund III10.2910.2510.294,9000.020.19 
PZNPzena Investment Management Inc10.1709.7909.800236,800-0.0200.20 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.166.160.105
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,693-200.26
DJI24,5811190.49
SP5002,75550.19
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,26920.17
BDI1,200494.26
HSI30,063-2530.83