Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.2608.0508.20010,194,0000.1902.37 
PAAPlains All American Pipeline LP27.3126.3126.852,240,6000.552.09 
PACGrupo Aeroportuario Del Pacifico94.4893.6293.8963,7000.590.63 
PAGPenske Automotive Group51.8151.1051.24225,9000.290.57 
PAGPPlains Gp Holdings LP26.4425.6926.071,127,2000.301.16 
PAGSPagseguro Digital Ltd. Class A27.4426.6226.792,249,4000.371.40 
PAHPlatform Specialty Products Corp12.5212.1112.267,134,0000.242.00 
PAIPacific American Income Shares13.9513.8013.8013,100-0.050.36 
PAMPampa Energia S.A.32.5531.0732.01895,7000.240.76 
PANWPalo Alto Networks Inc212.0206.5210.51,645,0005.72.77 
PARPar Technology Corp22.7121.5522.63178,3000.321.43 
PARRPar Petroleum Corp17.4017.0317.28174,5000.301.77 
PAYVerifone Systems23.0323.0123.033,497,9000.020.09 
PAYCPaycom Software Inc138.7135.7138.3827,3002.71.98 
PBProsperity Bancshares74.2873.3473.97397,4001.101.51 
PBAPembina Pipeline Cor35.3535.0435.05324,2000.010.03 
PBBProspect Capital Corp25.0525.0225.0521,3000.000.00 
PBFPBF Energy Inc46.5945.6345.741,031,000-0.290.63 
PBFXPBF Logistics LP21.5521.3421.4524,1000.050.23 
PBHPrestige Brand Holdings38.7537.3938.06493,4000.822.20 
PBIPitney Bowes Inc8.2308.1008.1101,553,9000.0400.50 
PBI-BPitney Bowes Inc .6.70% Notes24.9824.8024.9241,4000.010.04 
PBRPetroleo Brasileiro S.A. Petrobras11.1610.7810.9319,094,300-0.131.18 
PBR.APetroleo Brasileiro S.A. Petrobras9.9409.5309.6506,041,900-0.1001.03 
PBTPermian Basin Royalty Trust9.0508.9508.95068,400-0.0500.56 
PBYProspect Capital Corporation 6.25% Notes24.9324.8824.9016,5000.000.00 
PCFPutnam High Income Bond Fund9.4709.4609.4656,900-0.0050.05 
PCGPacific Gas & Electric Co44.8643.5244.795,793,2001.323.04 
PCIPimco Dynamic Credit Income Fun24.0023.9023.91352,1000.040.17 
PCKPimco California Muni II8.3508.3008.32063,6000.0000.00 
PCMPimco Commercial Mortgage Securities11.7311.4111.7386,3000.252.18 
PCNPimco Corporate18.4818.3718.4443,4000.040.22 
PCQPimco California Muni17.0016.9416.9923,7000.000.01 
PDIPimco Dynamic Income Fund32.3532.2032.30177,0000.080.25 
PDMPiedmont Office Realty Trust20.0719.7620.07679,5000.311.57 
PDSPrecision Drilling Corp3.5903.4603.5201,220,000-0.0100.28 
PDTJohn Hancock Premium Dividend Fund16.1616.1116.1543,1000.030.19 
PEParsley Energy28.5227.8027.935,091,5000.110.40 
PEBPebblebrook Hotel Trust38.6638.1138.63470,8000.461.21 
PEB-CPebblebrook Hotel Trust25.3625.2625.263000.100.40 
PEB-DPebblebrook Hotel Trust25.4025.1525.381,9000.381.52 
PEGPublic Service Enterprise Group Inc53.8352.6453.803,660,0001.001.89 
PEIPennsylvania Real Estate Investment10.4410.2010.29995,800-0.161.53 
PEI-BPennsylvania Real Estate Inves24.6424.5524.643,2000.100.41 
PEI-CPennsylvania Real Estate Investment23.8823.5823.826,4000.220.93 
PEI-DPennsylvania Real Estate Investment22.9422.7122.906,6000.140.62 
PENPenumbra Inc128.8123.6128.3423,4004.53.59 
PEOAdams Natural Resources Fund Inc.19.2819.1519.1761,7000.020.10 
PERSandridge Permian Trust2.4752.4002.450403,0000.0502.08 
PESPioneer Energy Services Corp3.0302.9003.000440,6000.0000.00 
PFPinnacle Foods Inc66.5766.3366.353,038,7000.090.14 
PFDFlaherty & Crumrine Preferred Inc14.1614.0014.086,1000.030.21 
PFEPfizer Inc41.4741.0741.4215,401,6000.260.63 
PFGCPerformance Food Group Co33.7932.2233.751,642,6000.150.45 
PFHCabco TR Jcp 7.62512.009.7210.4994,000-2.2117.40 
PFLPimco Income Strategy Fund12.1112.0512.1120,3000.060.50 
PFNPimco Income Strategy Fund II10.8110.7610.78130,5000.030.28 
PFOFlaherty & Crumrine Preferred Fund11.9811.7811.7953,500-0.171.38 
PFSProvident Financial Services25.5325.2125.41121,2000.331.32 
PFSIPennymac Financial Services In21.5520.8521.55150,8000.753.61 
PGProcter & Gamble Company84.0082.3183.6912,339,5001.391.69 
PGPPimco Global Stocksplus & Income15.7115.5215.6812,700-0.020.13 
PGRProgressive Corp65.3263.7265.053,784,0000.991.55 
PGREParamount Group Inc15.9515.7715.921,300,3000.090.57 
PGTIPgt Inc25.2024.5525.15329,4000.652.65 
PGZPrincipal Real Estate Income F18.2718.1218.258,4000.010.05 
PHParker-Hannifin Corp168.9167.1168.2768,2001.81.05 
PHDPioneer Floating Rate Trust11.0510.9611.00126,2000.000.00 
PHGKoninklijke Philips Electronics42.5742.3342.37983,6000.491.17 
PHHPhh Corp10.9510.9310.9448,5000.020.18 
PHIPhilippine Long Distance Telephone25.9625.4725.6733,0000.291.14 
PHKPimco High8.7908.7008.770425,8000.0500.57 
PHMPultegroup28.3527.8128.052,578,3000.311.12 
PHTPioneer High Income Trust9.2609.2209.22042,600-0.1001.07 
PHXPanhandle Royalty Company18.9518.6018.808,1000.201.08 
PIIPolaris Industries Inc108.1106.4107.2343,7000.70.62 
PIMPutnam Master Intermediate Income4.6604.6204.63019,9000.0000.00 
PIRPier 1 Imports1.8201.7501.8002,217,1000.0201.12 
PIYMerrill Lynch Depositor16.1416.1316.131,0000.060.37 
PJCPiper Jaffray Companies77.2076.3077.1537,7001.101.45 
PJHPrudential Financial Inc25.5025.4525.503,2000.080.31 
PJTPjt Partners Inc Class A59.9758.9359.05121,900-0.050.08 
PKPark Hotels & Resorts Inc32.6332.1532.341,552,0000.130.40 
PKDParker Drilling Company3.2703.1103.11044,800-0.0401.27 
PKEPark Electrochemical Corp21.6221.0721.2233,3000.020.09 
PKGPackaging Corporation of America110.3108.5110.2702,2001.81.62 
PKIPerkinelmer85.3884.3885.19526,2000.891.06 
PKOPimco Income Opportunity Fund27.3527.1327.1536,500-0.150.55 
PKXPosco ADR69.8869.2569.66126,9000.871.26 
PLDPrologis Inc65.7164.3465.653,046,8001.141.77 
PLNTPlanet Fitness52.7251.4451.61938,000-0.300.58 
PLOWDouglas Dynamics43.5542.7243.1552,5000.250.58 
PLTPlantronics66.7566.0866.23272,700-0.070.11 
PMPhilip Morris International Inc84.7483.4484.683,938,5001.271.52 
PMFPimco Muni13.4013.2813.4061,4000.070.53 
PMLPimco Muni II13.2813.1813.22114,500-0.040.30 
PMMPutnam Managed Muni Income Trust7.2307.1707.18056,800-0.0500.69 
PMOPutnam Muni Opportunities Trust11.6911.6611.6956,2000.020.17 
PMTPennymac Mortgage Investment Trust19.8219.6819.77197,6000.090.46 
PMT-APennymac Mortgage Investment Trust25.2725.2425.266,4000.010.04 
PMT-BPennymac Mortgage Investment Trust Pfd25.1625.1125.168,7000.040.16 
PMXPimco Muni Income Fund III11.5511.5311.5536,2000.030.26 
PNCPNC Bank145.2142.4144.51,451,1002.51.73 
PNC-PPNC Financial Services Group I27.6927.6027.6526,5000.060.23 
PNC-QThe PNC Financial Services Gro25.0525.0025.0025,900-0.271.07 
PNC.WThe PNC Financial Services Group78.0376.6177.0011,8001.522.01 
PNFPimco New York Muni12.3712.3512.363,700-0.010.04 
PNIPimco New York Muni II11.2511.1611.1923,800-0.010.09 
PNMPNM Resources Inc40.4039.7040.35601,8000.401.00 
PNRPentair Ltd42.4441.8742.151,651,3000.190.45 
PNWPinnacle West Capital Corp82.1881.4181.701,984,900-0.400.49 
POLPolyone Corp43.6043.0643.13344,3000.000.00 
PORPortland General Electric Company47.2946.3347.27962,3000.631.35 
POSTPost Holdings Inc98.4795.2897.81750,4003.033.20 
PPDFPpdai Group Inc4.3704.1704.270559,3000.0801.91 
PPGPPG Industries108.5107.4107.91,211,2000.90.81 
PPLPPL Corp29.5829.1729.564,927,8000.361.23 
PPRVOYA Prime Rate Trust4.9904.9504.980410,7000.0200.40 
PPTPutnam Premier Income Trust5.3305.3005.320182,5000.0200.38 
PPXPPL Capital Funding Inc25.2325.2025.223,400-0.030.12 
PQGPq Group Holdings Inc17.9517.6317.76125,6000.221.25 
PRAPro-Assurance Corp47.8546.7547.65413,0000.901.93 
PRE-FPartnerre Ltd25.3225.3225.322,1000.000.00 
PRE-GPartnerre Ltd 6.50% Series G C26.4126.3726.37800-0.080.30 
PRE-HPartnerre Ltd 7.25% Series H C27.8327.7027.838,8000.110.40 
PRE-IPartnerre Ltd 5.875% Series I25.4625.4425.452,5000.050.20 
PRGOPerrigo Company70.9169.1770.401,948,2000.961.38 
PRHPrudential Financial Inc25.4025.3425.4013,5000.040.14 
PRIPrimerica Inc119.3117.8118.0208,3001.21.03 
PRI-APriority Income Fund Inc Term Pfd Ser A24.4924.3624.386,000-0.120.49 
PRLBProto Labs Inc134.3132.4133.668,1001.41.06 
PROPros Holdings35.2433.1534.732,912,300-0.832.33 
PRSPPerspecta Inc.23.9723.1423.181,068,400-0.522.19 
PRTPermrock Royalty Trust Trust Units15.6815.5215.5812,3000.030.19 
PRTYParty City Holdco Inc15.1014.6514.75636,100-0.301.99 
PRUPrudential Financial Inflation Retail98.5597.2198.101,665,9001.781.85 
PSAPublic Storage221.6218.8220.9710,0001.70.76 
PSA-APublic Storage 5.875%25.9225.8025.903,5000.010.04 
PSA-BPublic Storage25.4325.2625.371,7000.040.16 
PSA-CPublic Storage24.6924.5724.576,0000.010.02 
PSA-DPublic Storage24.4024.2524.274,8000.020.08 
PSA-EPublic Storage Prf24.0023.8823.9717,6000.090.36 
PSA-FPublic Storage Depositary 5.15% Series F24.5324.4524.509,8000.060.25 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th24.3924.2524.3312,8000.020.08 
PSA-UPublic Storage25.2525.1825.254,9000.030.12 
PSA-VPublic Storage24.8924.7824.895,2000.070.28 
PSA-WPublic Storage24.4024.3124.4010,1000.090.37 
PSA-XPublic Storage24.5324.2924.532,7000.130.52 
PSA-YPublic Storagedepositary Share26.0025.9125.9311,000-0.070.27 
PSA-ZPublic Storage25.8625.8025.808,4000.000.00 
PSBBusiness Parks131.2129.6130.842,5001.20.93 
PSB-UPS Business Parks Inc25.0925.0425.091,0000.020.08 
PSB-VPS Business Pks Inc Calif Dep24.9024.8424.905,6000.060.25 
PSB-WPS Business Parks Inc23.5023.2623.458,8000.230.99 
PSB-XPS Business Parks Inc Pfd23.6523.4223.659,7000.030.13 
PSB-YPS Business Parks Inc Dep Shs Repstg23.0022.9723.008,3000.040.17 
PSFCohen & Steers Preferred Fund28.0627.8527.9519,0000.000.00 
PSOPearson Plc11.6511.5611.56204,100-0.030.26 
PSTGPure Storage Inc22.9522.1722.262,043,500-0.220.98 
PSXPhillips 66116.0114.8114.92,747,700-0.40.38 
PSXPPhillips 66 Partners LP53.5552.3253.32163,5000.801.52 
PTRPetrochina Company Ltd73.4272.7872.7862,7000.370.51 
PTYPimco Corporate Opportunity Fund17.9517.8917.89222,200-0.020.11 
PUKPrudential Public Limited Company44.2443.9844.04119,8000.681.57 
PUK-APru Plc Perp Sub Cap26.3726.3026.355,4000.000.00 
PUK.PPrudential 6.75%26.3526.3226.358,1000.060.23 
PUMPPropetro Holding Corp16.1015.5615.94801,8000.402.57 
PVGPretium Res Inc8.9958.3408.3602,850,400-0.3604.13 
PVHPhillips-Van Heusen Corp149.8147.7148.3598,400-0.30.20 
PVTLPivotal Software Inc.23.9623.3023.43649,700-0.220.93 
PWRQuanta Services34.2732.8033.183,757,200-0.762.24 
PXPraxair155.9154.3154.51,102,300-0.10.06 
PXDPioneer Natural Resources Co175.5172.9173.11,524,700-0.60.35 
PYNPimco New York Muni Income Fund III9.5209.4809.5001,500-0.0400.42 
PYSPplus Trust16.8216.6216.659,200-0.070.42 
PYTPplus Trust22.0722.0022.002,600-0.100.45 
PZCPimco California Muni Income Fund III10.9410.7610.8424,7000.040.37 
PZNPzena Investment Management Inc9.0108.9008.98019,3000.0500.56 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.224.108.238
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,807320.42
DJI25,5593961.58
SP5002,841220.79
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,174-201.64
BDI1,200494.26
HSI30,063-2530.83