Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.0407.8607.9304,113,200-0.0400.50 
PAAPlains All American Pipeline LP21.1220.6720.722,110,200-0.291.38 
PACGrupo Aeroportuario Del Pacifico97.8595.8696.0765,500-1.061.09 
PAGPenske Automotive Group45.4944.7545.37238,3000.130.29 
PAGPPlains Gp Holdings LP21.5421.1821.27971,700-0.050.23 
PAHPlatform Specialty Products Corp11.6711.3611.361,812,100-0.221.90 
PAIPacific American Income Shares16.4716.3216.355,700-0.090.55 
PAMPampa Energia S.A.67.7166.6066.82120,900-0.921.36 
PANWPalo Alto Networks Inc150.3147.9149.0689,900-0.90.60 
PARPar Technology Corp11.0310.8410.9530,6000.080.74 
PAYVerifone Systems20.6520.2620.30692,700-0.140.68 
PAYCPaycom Software Inc80.0778.8078.99463,900-0.901.13 
PBProsperity Bancshares64.9863.7964.30269,4000.580.91 
PBAPembina Pipeline Cor34.3534.1034.24304,500-0.110.32 
PBBProspect Capital Corp26.0525.9026.052,700-0.020.08 
PBFPBF Energy Inc27.3926.8827.361,459,1000.040.15 
PBFXPBF Logistics LP20.7020.4520.5038,4000.000.00 
PBHPrestige Brand Holdings48.3247.8447.90478,200-0.300.62 
PBIPitney Bowes Inc13.9613.6913.731,158,900-0.151.08 
PBI-BPitney Bowes Inc .6.70% Notes25.6725.5125.6441,3000.130.51 
PBRPetroleo Brasileiro S.A.- Petrobras10.6310.4210.489,867,800-0.010.10 
PBR.APetroleo Brasileiro S.A.- Petrobras10.3010.0910.165,610,000-0.030.29 
PBTPermian Basin Royalty Trust9.3609.1209.20079,600-0.0700.76 
PCFPutnam High Income Bond Fund9.0008.9609.00011,3000.0300.33 
PCGPacific Gas & Electric Co57.4849.8353.4339,289,800-4.297.43 
PCIPimco Dynamic Credit Income Fun23.2522.3322.922,647,400-0.341.46 
PCKPimco California Muni II10.1310.1010.1157,6000.000.00 
PCMPimco Commercial Mortgage Securities11.5911.5211.5972,0000.020.17 
PCNPimco Corporate17.3617.1817.2087,200-0.080.46 
PCQPimco California Muni17.2717.2317.2410,200-0.020.12 
PDIPimco Dynamic Income Fund31.0830.6230.80175,700-0.230.74 
PDMPiedmont Office Realty Trust20.4120.1520.35802,9000.010.05 
PDSPrecision Drilling Corp2.6602.6002.6101,476,3000.0301.16 
PDTJohn Hancock Premium Dividend Fund16.8216.7116.7266,5000.000.00 
PEParsley Energy26.9126.4626.795,928,0000.361.36 
PEBPebblebrook Hotel Trust37.6336.9637.21443,1000.020.05 
PEB-CPebblebrook Hotel Trust25.6725.5325.532,200-0.110.43 
PEB-DPebblebrook Hotel Trust25.8325.5825.792,700-0.050.19 
PEGPublic Service Enterprise Group Inc48.7548.0748.602,683,600-0.040.08 
PEIPennsylvania Real Estate Investment10.6910.4510.501,223,400-0.080.76 
PEI-APenn Real Estate Invest Trust25.1625.1425.146,7000.000.00 
PEI-BPennsylvania Real Estate Inves25.3225.1925.2713,3000.070.28 
PEI-CPennsylvania Real Estate Investment26.2525.6325.9917,4000.471.84 
PEI-DPennsylvania Real Estate Investment25.3725.1425.3449,6000.050.20 
PENPenumbra Inc93.2091.8592.55152,1000.450.49 
PEOPetroleum Resources Corp19.7019.6219.7024,6000.130.66 
PEPPepsico Inc113.6112.7113.62,675,9001.00.84 
PERSandridge Permian Trust2.8502.7502.800127,2000.0000.00 
PESPioneer Energy Services Corp2.1251.9502.050444,300-0.0502.38 
PFPinnacle Foods Inc57.3656.7457.26543,3000.330.58 
PFDFlaherty & Crumrine Preferred Inc15.2715.2115.2110,300-0.050.33 
PFEPfizer Inc36.4835.8835.9813,581,500-0.360.99 
PFGPrincipal Financial Group Inc67.5467.1967.32629,3000.110.16 
PFGCPerformance Food Group Co28.4027.8828.30331,4000.451.62 
PFHCabco TR Jcp 7.62514.5914.4914.537,7000.050.35 
PFKPrudential Financial Inflation-Linked25.3025.2625.261,4000.010.04 
PFLPimco Income Strategy Fund12.1812.1212.1883,7000.010.08 
PFNPimco Income Strategy Fund II10.7610.6510.70210,900-0.030.28 
PFOFlaherty & Crumrine Preferred Fund12.2012.1512.1910,3000.030.25 
PFSProvident Financial Services27.7527.5127.67144,5000.150.55 
PFSIPennymac Financial Services In18.2518.1018.15104,8000.050.28 
PGProcter & Gamble Company93.3792.7193.144,159,1000.100.11 
PGEMPly Gem Holdings Inc17.0016.6516.9074,9000.100.60 
PGHPengrowth Energy Corp1.0701.0201.030434,100-0.0100.96 
PGPPimco Global Stocksplus & Income16.8916.6016.7262,4000.050.30 
PGRProgressive Corp49.1248.6748.983,142,7000.310.64 
PGREParamount Group Inc16.4816.3316.461,067,9000.020.12 
PGTIPgt Inc14.8014.5514.60352,4000.100.69 
PGZPrincipal Real Estate Income F17.9417.7917.9042,200-0.100.53 
PHParker-Hannifin Corp181.5180.2181.4500,7001.00.56 
PHDPioneer Floating Rate Trust12.2212.1512.1954,1000.050.41 
PHGKoninklijke Philips Electronics40.6340.4440.541,794,300-0.380.93 
PHHPhh Corp13.9313.7013.75270,100-0.010.07 
PHIPhilippine Long Distance Telephone32.1031.8032.0445,8000.140.44 
PHKPimco High8.2208.0608.180799,800-0.0100.12 
PHMPultegroup27.2127.0627.112,105,2000.040.15 
PHTPioneer High Income Trust10.1210.0610.1288,7000.050.50 
PHXPanhandle Royalty Company25.0024.7524.8517,2000.301.22 
PIIPolaris Industries Inc104.0102.6103.5707,3000.40.39 
PIMPutnam Master Intermediate Income4.8304.7204.81071,500-0.0200.41 
PIRPier 1 Imports4.2904.1504.2401,604,9000.0200.47 
PIYMerrill Lynch Depositor25.2025.1025.106,100-0.080.32 
PJCPiper Jaffray Companies60.8559.9760.4034,3000.100.17 
PJHPrudential Financial Inc25.6425.5425.547,400-0.010.02 
PJTPjt Partners Inc Class A37.1636.6336.8567,3000.020.05 
PKPark Hotels & Resorts Inc28.8628.6128.71863,4000.030.10 
PKDParker Drilling Company1.03000.99001.0000824,1000.02002.04 
PKEPark Electrochemical Corp19.1918.8619.1768,4000.301.59 
PKGPackaging Corporation of America117.1115.6117.0694,9001.31.13 
PKIPerkinelmer71.7971.1471.25404,300-0.140.20 
PKOPimco Income Opportunity Fund26.7526.3326.4948,200-0.070.26 
PKXPosco ADR76.2274.3674.61398,5001.762.42 
PKYParkway Inc19.0519.0419.042,899,200-4.0117.40 
PLDPrologis Inc65.4664.6665.001,949,500-0.210.32 
PLNTPlanet Fitness26.2525.8926.08652,900-0.130.50 
PLOWDouglas Dynamics40.3539.9540.2046,7000.150.37 
PLTPlantronics45.3244.4344.80138,900-0.210.47 
PMPhilip Morris International Inc114.4113.4113.52,559,500-0.50.41 
PMCPharmerica Corp29.2529.1529.15220,600-0.050.17 
PMFPimco Muni13.6413.5613.6447,4000.050.37 
PMLPimco Muni II13.4013.3013.3171,900-0.050.37 
PMMPutnam Managed Muni Income Trust7.6007.5707.57021,700-0.0300.39 
PMOPutnam Muni Opportunities Trust12.7112.6612.7135,800-0.010.08 
PMTPennymac Mortgage Investment Trust17.0816.8916.91435,900-0.040.24 
PMT-APennymac Mortgage Investment Trust25.4125.3625.416,1000.110.43 
PMT-BPennymac Mortgage Investment Trust Pfd25.2025.1625.1785,7000.010.04 
PMXPimco Muni Income Fund III11.9011.8511.8749,800-0.010.04 
PNPatriot National Inc1.5501.2401.420790,7000.20016.39 
PNCPNC Bank135.4133.2135.02,281,4001.30.96 
PNC-PPNC Financial Services Group I28.5528.4328.4329,200-0.421.46 
PNC-QThe PNC Financial Services Gro25.6225.4425.547,5000.040.16 
PNC.WThe PNC Financial Services Group67.9066.5567.833,6001.452.18 
PNFPimco New York Muni13.3313.1113.2062,500-0.070.53 
PNIPimco New York Muni II12.5012.4012.4427,600-0.020.16 
PNMPNM Resources Inc41.5540.8040.95570,100-0.400.97 
PNRPentair Ltd71.1470.1771.10806,8001.121.60 
PNWPinnacle West Capital Corp87.8886.7987.27689,500-0.110.13 
POLPolyone Corp41.7541.3041.56328,9000.080.19 
PORPortland General Electric Company46.3544.7044.771,362,200-1.483.20 
POSTPost Holdings Inc87.6786.5087.03747,8000.140.16 
POTPotash Corp. of Saskatchewan Inc19.4719.2419.413,022,5000.090.47 
PPGPPG Industries114.0112.7113.21,321,300-0.30.29 
PPLPPL Corp37.7037.2837.403,628,100-0.160.43 
PPRVOYA Prime Rate Trust5.2005.1805.180270,800-0.0200.38 
PPTPutnam Premier Income Trust5.3405.3205.340237,1000.0200.38 
PPXPPL Capital Funding Inc25.5725.5225.547,600-0.010.04 
PQPetroquest Energy Inc1.9201.8301.89082,4000.0100.53 
PQGPq Group Holdings Inc.17.3917.1017.25845,900-0.140.81 
PRAPro-Assurance Corp56.1555.4555.9568,7000.350.63 
PRE-FPartnerre Ltd25.6625.5525.655000.100.39 
PRE-GPartnerre Ltd. 6.50% Series G C27.2827.1027.201,800-0.020.07 
PRE-HPartnerre Ltd. 7.25% Series H C28.7628.7028.7013,200-0.060.21 
PRE-IPartnerre Ltd. 5.875% Series I26.4226.4126.421,2000.010.04 
PRGOPerrigo Company88.4686.8087.041,114,500-0.740.84 
PRHPrudential Financial Inc25.7825.6825.7013,100-0.060.23 
PRIPrimerica Inc89.3087.5089.25225,9001.952.23 
PRLBProto Labs Inc81.5580.5381.0083,3000.550.68 
PROPros Holdings25.8125.0525.2087,600-0.401.56 
PRTYParty City Holdco Inc12.2511.7511.90870,500-0.252.06 
PRUPrudential Financial Inflation Retail110.1109.3109.41,543,2000.30.24 
PSAPublic Storage219.5216.5217.6768,000-1.00.46 
PSA-APublic Storage 5.875%26.3526.1826.3215,0000.090.32 
PSA-BPublic Storage25.9225.7725.7813,200-0.050.19 
PSA-CPublic Storage25.5725.4525.545,300-0.030.12 
PSA-DPublic Storage25.0925.0025.0728,6000.060.24 
PSA-EPublic Storage Prf24.9524.8024.80112,900-0.050.20 
PSA-FHome25.3225.2725.3219,6000.080.32 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th25.5125.3625.40164,600-0.080.31 
PSA-TPublic Storage25.0325.0025.034,4000.020.08 
PSA-UPublic Storage25.1725.1325.1510,5000.000.00 
PSA-VPublic Storage25.1325.0725.1010,900-0.040.16 
PSA-WPublic Storage25.1925.0925.1610,400-0.060.24 
PSA-XPublic Storage25.1325.0725.082,500-0.030.12 
PSA-YPublic Storagedepositary Share26.8326.7226.834,5000.020.07 
PSA-ZPublic Storage25.8825.8125.8373,6000.010.04 
PSBBusiness Parks136.4135.0135.959,5000.50.34 
PSB-TPS Business Parks Inc25.3525.2825.345,300-0.010.04 
PSB-UPS Business Parks Inc25.2125.1625.189,700-0.040.16 
PSB-VPS Business Pks Inc Calif Dep25.5325.3625.361,700-0.020.08 
PSB-WPS Business Parks Inc25.0924.9825.0014,600-0.060.24 
PSB-XPS Business Parks Inc. Pfd25.2425.1325.18172,200-0.040.16 
PSFCohen & Steers Preferred Fund28.7228.5528.5517,800-0.060.21 
PSOPearson Plc8.2708.1708.200834,700-0.1702.03 
PSTGPure Storage Inc16.3515.9716.271,119,0000.241.50 
PSXPhillips 6693.7990.7090.873,563,000-3.563.77 
PSXPPhillips 66 Partners LP53.6751.6551.91293,300-1.442.70 
PTRPetrochina Company Ltd65.2664.4365.13160,2000.901.40 
PTYPimco Corporate Opportunity Fund16.9016.8016.86232,100-0.030.15 
PUKPrudential Public Limited Company48.4648.1848.24151,900-0.310.64 
PUK-APru Plc Perp Sub Cap26.4726.3226.4615,4000.060.23 
PUK.PPrudential 6.75%26.5026.4126.455,4000.020.08 
PUMPPropetro Holding Corp.15.0214.5114.56898,000-0.100.68 
PVGPretium Res Inc12.0011.3111.422,820,200-0.594.91 
PVHPhillips-Van Heusen Corp125.4123.7124.7774,900-0.30.22 
PWRQuanta Services38.3537.6437.841,378,6000.551.47 
PXPraxair142.0140.4141.3746,500-0.90.65 
PXDPioneer Natural Resources Co145.7142.9143.71,906,200-0.20.16 
PYNPimco New York Muni Income Fund III10.0909.99010.0003,400-0.0200.20 
PYSPplus Trust21.7621.2521.5519,100-0.010.05 
PYTPplus Trust20.9420.8020.943,0000.000.00 
PZCPimco California Muni Income Fund III10.9210.8410.8530,400-0.020.18 
PZEPetrobras Argentina S.A.13.4413.0313.1469,500-0.181.35 
PZNPzena Investment Management Inc12.0211.5611.88101,3000.231.97 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.13.210
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,624180.28
DJI22,957850.37
SP5002,55840.18
DAX13,004120.09
FTSE7,527-80.11
NI22521,288320.15
CAC405,363110.21
GLD1,301-90.66
BDI1,200494.26
HSI28,735430.15