Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP21.8921.1021.222,105,900-0.763.46 
PACGrupo Aeroportuario Del Pacifico91.1388.6288.9760,400-2.192.40 
PAC.WRanpak Holdings Corp. Warrants0.60000.60000.60009,0000.00000.00 
PACDPacific Drilling S.A.5.8005.2955.420280,600-0.4307.35 
PACKRanpak Holdings Corp.5.4505.2505.26020,8000.0300.57 
PAGPenske Automotive Group43.0941.6741.82395,300-1.022.38 
PAGPPlains Gp Holdings LP22.3521.3721.421,219,200-1.004.46 
PAGSPagseguro Digital Ltd Cl A52.7850.6550.961,154,400-1.382.64 
PAIPacific American Income Shares15.2815.1315.2516,2000.140.93 
PAMPampa Energia S.A.16.8615.9316.13924,200-0.734.33 
PANWPalo Alto Networks Inc207.7201.2201.61,134,300-3.01.46 
PARPar Technology Corp23.4321.9522.06380,2000.110.50 
PARRPar Petroleum Corp21.9921.2921.32231,400-0.522.38 
PAYCPaycom Software Inc256.6248.6248.9732,5000.30.12 
PBProsperity Bancshares65.0462.8363.10556,500-1.892.91 
PBAPembina Pipeline Cor36.5035.6535.74568,500-0.772.11 
PBBProspect Capital Corp25.8025.7625.784,500-0.020.08 
PBCProspect Capital Corp 6.875% Notes Due26.8426.1426.797,8000.220.83 
PBFPBF Energy Inc22.6021.6921.751,407,500-0.632.82 
PBFXPBF Logistics LP20.0819.7819.90177,700-0.150.75 
PBHPrestige Brand Holdings33.0231.5231.80301,800-1.173.55 
PBIPitney Bowes Inc3.6203.5003.6103,201,400-0.0401.10 
PBI-BPitney Bowes Inc .6.70% Notes21.8421.5721.5924,300-0.140.64 
PBRPetroleo Brasileiro S.A. Petrobras13.6012.9312.9722,168,100-0.634.63 
PBR.APetroleo Brasileiro S.A. Petrobras12.4311.7111.727,479,600-0.635.10 
PBTPermian Basin Royalty Trust5.0004.7404.760129,400-0.2404.80 
PBYProspect Capital Corp 6.25% Notes Due25.9025.7725.845,400-0.150.58 
PCFPutnam High Income Bond Fund8.3608.2208.2204,000-0.1401.67 
PCGPacific Gas & Electric CO11.7310.9611.047,666,400-0.645.48 
PCIPimco Dynamic Credit Income Fun24.2524.0324.15356,400-0.010.04 
PCKPimco California Muni II9.7409.5409.710135,0000.1151.20 
PCMPimco Commercial Mortgage Securities11.0210.9311.0024,600-0.010.09 
PCNPimco Corporate17.4917.2517.4072,200-0.070.40 
PCQPimco California Muni19.6219.3419.6219,7000.241.24 
PDPagerduty Inc35.9534.7234.86243,800-0.962.68 
PDIPimco Dynamic Income Fund32.1831.8532.02118,000-0.070.22 
PDMPiedmont Office Realty Trust20.2419.6419.66579,000-0.522.58 
PDSPrecision Drilling Corp1.1401.0701.0701,053,800-0.0504.46 
PDTJohn Hancock Premium Dividend Fund17.2417.0517.0555,900-0.140.81 
PEParsley Energy16.5916.0116.095,123,200-0.704.17 
PEBPebblebrook Hotel Trust26.6025.9326.01886,900-0.521.96 
PEB-CPebblebrook Hotel Trust25.4325.3925.411,2000.010.04 
PEB-DPebblebrook Hotel Trust26.5126.5026.501,500-0.010.04 
PEB-EPebblebrook Hotel TR 6.375% Series E25.4025.3825.381,000-0.020.08 
PEB-FPebblebrook Hotel TR 6.3% Series F25.6425.6225.622,5000.020.08 
PEGPublic Service Enterprise Group Inc59.6558.1758.442,634,500-0.731.23 
PEIPennsylvania Real Estate Investment4.7904.6304.6801,159,200-0.0300.64 
PEI-BPennsylvania Real Estate Inves20.7020.1520.189,800-0.542.58 
PEI-CPennsylvania Real Estate Investment20.0519.3319.4572,500-0.602.99 
PEI-DPennsylvania Real Estate Investment20.3820.0020.0531,800-0.351.72 
PENPenumbra Inc145.3139.1139.7262,100-5.23.57 
PEOAdams Natural Resources Fund Inc15.0714.6614.69276,100-0.452.97 
PERSandridge Permian Trust1.7201.6501.660217,4000.0100.61 
PESPioneer Energy Services Corp0.16740.15510.1589373,500-0.00905.36 
PFDFlaherty & Crumrine Preferred Inc14.8014.6514.6822,700-0.100.68 
PFEPfizer Inc35.3534.1734.3426,344,200-0.742.11 
PFGCPerformance Food Group CO46.9545.6645.92489,800-0.982.09 
PFHCabco TR Jcp 7.6256.0506.0006.0253,800-0.0340.55 
PFLPimco Income Strategy Fund11.5511.4111.4561,900-0.070.61 
PFNPimco Income Strategy Fund II10.3710.2610.30134,800-0.070.68 
PFOFlaherty & Crumrine Preferred Fund12.4212.2512.2721,300-0.100.81 
PFSProvident Financial Services23.8723.1623.20318,900-0.582.44 
PFSIPennymac Financial Services IN28.8328.0628.50401,9000.070.25 
PGProcter & Gamble Company120.1116.4117.37,336,900-2.11.76 
PGPPimco Global Stocksplus & Income11.5211.3311.3824,100-0.121.04 
PGRProgressive Corp77.9774.6775.152,249,300-1.922.49 
PGREParamount Group Inc13.2912.9612.961,358,000-0.241.82 
PGTIPgt Inc14.4713.9914.04351,700-0.372.57 
PGZPrincipal Real Estate Income F20.5620.3620.4828,3000.040.20 
PHParker-Hannifin Corp164.5157.0158.0814,500-6.43.90 
PHDPioneer Floating Rate Trust10.4110.3610.3743,300-0.020.19 
PHGKoninklijke Philips Electronics46.8945.8645.91977,100-0.721.54 
PHIPhilippine Long Distance Telephone21.2420.7820.79149,600-0.944.33 
PHKPimco High Income Fund7.9057.7807.850298,200-0.0400.51 
PHMPultegroup33.7332.6332.703,899,300-0.461.39 
PHRPhreesia Inc.27.6526.2026.3191,200-0.782.88 
PHTPioneer High Income Trust9.2109.0809.14091,6000.0100.11 
PHXPanhandle Royalty Company11.4810.9110.9155,500-0.695.95 
PIC.UPivotal Investment Corporation II10.1110.1110.1110,5000.000.00 
PIIPolaris Industries Inc81.5077.0577.55745,700-5.006.06 
PIMPutnam Master Intermediate Income4.5904.5604.570134,8000.0000.00 
PINSPinterest Inc36.2534.0034.505,008,400-0.932.62 
PIRPier 1 Imports4.7203.8603.900148,200-0.87018.24 
PIYMerrill Lynch Depositor12.7012.4112.422,100-0.262.07 
PJCPiper Jaffray Companies71.6269.6870.1478,200-1.472.05 
PJHPrudential Financial Inc26.1225.9826.0011,400-0.130.50 
PJTPjt Partners Inc Cl A41.5839.9840.0776,500-1.473.54 
PKPark Hotels & Resorts Inc24.1523.3623.411,289,100-0.602.50 
PKDParker Drilling Company14.4213.5214.078,8000.090.64 
PKEPark Electrochemical Corp16.9416.6416.80115,900-0.160.94 
PKGPackaging Corp of America100.9997.6298.09690,500-3.033.00 
PKIPerkinelmer82.9380.1380.76837,800-1.842.23 
PKOPimco Income Opportunity Fund26.5426.2126.4140,400-0.010.04 
PKXPosco ADR42.5741.1441.22441,100-1.663.87 
PLANAnaplan Inc59.9856.8957.091,606,300-1.292.21 
PLDPrologis Inc84.2281.4781.892,183,000-2.102.50 
PLNTPlanet Fitness67.4866.4566.721,176,300-0.520.77 
PLOWDouglas Dynamics42.2440.9041.0461,300-0.842.01 
PLTPlantronics28.7026.7028.15656,900-0.501.75 
PMPhilip Morris International Inc83.3580.6681.224,263,700-1.732.09 
PMFPimco Muni14.9214.7214.86108,8000.130.88 
PMLPimco Muni II15.9015.8015.90103,4000.080.51 
PMMPutnam Managed Muni Income Trust7.9707.9307.930108,600-0.0100.13 
PMOPutnam Muni Opportunities Trust13.3813.3013.3336,9000.020.15 
PMTPennymac Mortgage Investment Trust22.2422.0822.08769,800-0.110.50 
PMT-APennymac Mortgage Investment Trust27.1026.7727.015,5000.150.56 
PMT-BPennymac Mortgage Investment Trust Pfd26.7026.5826.618,4000.070.27 
PMXPimco Muni Income Fund III12.6612.4812.5469,200-0.050.40 
PNCPNC Bank127.0122.4123.11,912,800-3.32.63 
PNC-PPNC Financial Services Group27.8727.7627.8064,800-0.070.25 
PNC-QThe PNC Financial Services Gro25.6425.5125.5111,000-0.060.23 
PNFPimco New York Muni13.9113.7413.847,5000.040.26 
PNIPimco New York Muni II11.8311.7511.8118,8000.020.13 
PNMPNM Resources Inc51.2249.6649.78296,600-1.262.47 
PNRPentair Ltd36.3234.9835.13993,700-1.233.38 
PNWPinnacle West Capital Corp95.4193.6194.141,225,200-0.750.79 
POLPolyone Corp32.0530.5430.65579,000-1.625.02 
PORPortland General Electric Company56.9755.6055.75394,000-0.901.59 
POSTPost Holdings Inc98.2696.2796.89702,1000.180.19 
PPDFPpdai Group Inc3.7203.3723.6801,375,6000.1504.25 
PPGPPG Industries109.9106.0106.5974,200-3.63.23 
PPLPPL Corp29.9629.3429.453,877,600-0.371.24 
PPRVOYA Prime Rate Trust4.7004.6604.660190,500-0.0100.21 
PPTPutnam Premier Income Trust5.2605.2105.250178,100-0.0100.19 
PPXPPL Capital Funding Inc25.6025.4925.508,200-0.090.35 
PQGPq Group Holdings Inc14.4713.8314.04122,100-0.483.31 
PRAPro-Assurance Corp39.1637.8538.00216,800-0.892.29 
PRE-FPartnerre Ltd25.4825.4525.481,3000.070.29 
PRE-GPartnerre Ltd 6.50% Series G C27.0326.8926.9910,2000.000.00 
PRE-HPartnerre Ltd 7.25% Series H C27.5227.0027.0113,700-0.291.06 
PRE-IPartnerre Ltd 5.875% Series26.1825.9026.1617,700-0.070.27 
PRGOPerrigo Company47.8946.2146.341,007,800-1.432.99 
PRHPrudential Financial Inc25.7825.6725.7228,800-0.020.08 
PRIPrimerica Inc118.7114.4114.7243,700-3.73.08 
PRI-APriority Income Fund Inc Term Pfd Ser A25.0825.0825.08100-0.130.51 
PRI-BPriority Income Fund Inc 6.25% Series25.6325.6325.631000.000.00 
PRI-CPriority Income Fund Inc Term Pfd Ser C25.6525.5225.652,200-0.050.19 
PRI-DPriority Income Fund Inc [Prif/Pd]25.7225.7225.72400-0.010.05 
PRLBProto Labs Inc95.5289.7990.38178,200-4.604.84 
PROPros Holdings73.9067.4567.90894,400-6.518.75 
PROSProsight Global Inc19.9118.6818.90132,100-0.673.42 
PRSPrudential Financial Inc 5.625% Junior27.1426.9427.0278,200-0.070.26 
PRSPPerspecta Inc25.8125.0425.11755,000-0.361.41 
PRTPermrock Royalty Trust Trust Units7.0206.7106.87052,400-0.1602.28 
PRTYParty City Holdco Inc5.2004.9105.0001,633,700-0.2003.85 
PRUPrudential Financial Inc82.1778.7179.132,424,900-2.953.59 
PSAPublic Storage264.6258.3259.5768,600-2.40.91 
PSA-APublic Storage 5.875%26.0025.7725.7810,600-0.170.66 
PSA-BPublic Storage26.5826.4926.492,800-0.110.42 
PSA-CPublic Storage26.4026.3426.396,6000.030.11 
PSA-DPublic Storage26.0525.8325.87158,800-0.080.31 
PSA-EPublic Storage Prf25.8225.5825.6012,800-0.110.43 
PSA-FPublic Storage Depositary 5.15% Series F26.4926.3226.3211,300-0.020.08 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th26.4626.1526.1522,500-0.220.83 
PSA-HPublic Storage Cum Pfd Shs Ben Int Ser H27.8127.6827.7356,2000.020.07 
PSA-UPublic Storage25.5425.4425.4720,500-0.010.04 
PSA-VPublic Storage25.5525.4525.459,900-0.040.16 
PSA-WPublic Storage25.3525.2625.2617,800-0.020.08 
PSA-XPublic Storage25.3525.2425.308,4000.000.00 
PSBBusiness Parks180.1174.6175.072,500-4.52.52 
PSB-UPS Business Parks Inc25.6925.5625.6920,7000.080.31 
PSB-VPS Business Pks Inc Calif Dep25.8025.7225.72800-0.040.17 
PSB-WPS Business Parks Inc25.6525.4825.5314,900-0.040.16 
PSB-XPS Business Parks Inc Pfd26.3026.0626.158,600-0.020.08 
PSB-YPS Business Parks Inc Dep Shs Repstg25.9625.8225.8313,7000.010.04 
PSFCohen & Steers Preferred Fund29.0328.8029.0313,5000.030.10 
PSNParsons Corporation34.4933.4333.50171,200-1.193.43 
PSOPearson Plc10.0609.9209.920155,400-0.0900.90 
PSTGPure Storage Inc16.4315.5315.636,490,200-0.412.56 
PSTLPostal Realty Trust Cl A15.3115.0515.316,3000.221.46 
PSVHermitage Offshore Services Ltd.1.5101.4661.48010,8000.0000.00 
PSXPhillips 6698.8794.7395.183,305,100-3.283.33 
PSXPPhillips 66 Partners LP54.6153.7754.39804,2000.020.04 
PTRPetrochina Company Ltd48.7247.6647.67109,300-1.162.38 
PTYPimco Corporate Opportunity Fund18.0517.8017.85153,600-0.090.50 
PUKPrudential Public Limited Company34.0633.1533.19277,000-0.942.75 
PUK-APru Plc Perp Sub Cap27.0626.8126.819,300-0.190.70 
PUK.PPrudential 6.75%27.0526.9626.966,900-0.070.26 
PUMPPropetro Holding Corp11.2510.1910.433,138,300-0.887.78 
PVGPretium Res Inc13.6312.4913.613,410,1001.199.58 
PVHPhillips-Van Heusen Corp72.3768.7669.012,124,300-3.735.13 
PVLPermianville Royalty Trust2.5702.5102.52049,400-0.0100.40 
PVTPivotal Acquisition Corp Cl A10.1910.1910.19200-0.010.10 
PVT.UPivotal Acquisition Corp11.5011.5011.50100-0.030.26 
PVT.WPivotal Acquisition Corp [Pvt/W]1.2501.2401.25017,6000.0000.00 
PVTLPivotal Software Inc14.9414.8514.8871,103,1001.188.61 
PWRQuanta Services33.9832.9433.412,167,600-0.070.21 
PXDPioneer Natural Resources CO125.0120.0120.71,440,300-5.44.30 
PYNPimco New York Muni Income Fund III9.7009.6409.68012,3000.0000.00 
PYSPplus Trust17.8017.7817.784000.180.99 
PYTPplus Trust20.1420.1020.101,100-0.100.50 
PYXPyxus International Inc15.5914.8815.20320,9000.060.40 
PZCPimco California Muni Income Fund III11.2011.0411.2055,1000.050.45 
PZNPzena Investment Management Inc8.1057.5407.77063,300-0.3003.72 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
34.236.190.216
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,752-2403.00
DJI25,629-6232.37
SP5002,847-762.59
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,526281.90
BDI1,200494.26
HSI30,063-2530.83