List of Symbols for NASDAQ Stock Exchange [NASDAQ] Starting with P

List of Symbols for NASDAQ Stock Exchange [NASDAQ]

Code	Name	High	Low	Close	Volume	Change
PAAS	Pan American Silver Corp.	24.95	24.30	24.88	1,093,017	0.28	1.11
PABK	PAB Bankshares Inc.	1.640	1.570	1.600	19,555	0.010	0.63
PACR	Pacer International Inc.	3.200	3.010	3.070	384,179	0.060	1.92
PACW	PacWest Bancorp	17.50	16.81	17.31	158,854	0.17	0.99
PAET	PAETEC Holding Corp.	3.580	3.370	3.430	281,644	0.010	0.29
PAGG	POWERSHARES GLOBAL A	26.25	25.71	26.23	29,841	0.20	0.77
PALM	Palm Inc.	11.85	11.38	11.74	10,573,223	0.11	0.95
PANL	Universal Display Corporation	11.55	11.15	11.48	156,210	0.24	2.14
PARD	Poniard Pharmaceuticals Inc.	2.540	2.210	2.530	8,335,075	0.160	6.75
PARL	Parlux Fragrances Inc.	2.310	2.250	2.270	5,658	0.020	0.87
PATK	Patrick Industries Inc.	2.470	2.330	2.350	6,800	0.020	0.86
PATR	Patriot Transportation Holding Inc.	92.21	91.74	91.75	1,317	0.32	0.35
PAYX	Paychex Inc.	31.12	30.69	31.05	2,174,436	0.10	0.32
PBCI	Pamrapo Bancorp Inc.	7.900	7.120	7.800	8,381	0.290	3.86
PBCT	People's United Financial Inc.	16.60	16.41	16.47	1,876,593	0.00	0.00
PBHC	Pathfinder Bancorp Inc.	6.000	6.000	6.000	300	0.430	7.72
PBIB	Porter Bancorp Inc.	15.31	14.55	14.78	5,600	0.02	0.14
PBIO	Pressure BioSciences Inc.	1.580	1.490	1.490	18,100	0.090	5.70
PBIP	Prudential Bancorp Inc. of Pennsylvania	10.250	9.750	9.800	4,129	0.180	1.80
PBNY	Provident New York Bancorp	8.470	8.250	8.460	127,508	0.170	2.05
PBTQ	POWERSHARES GLOBAL B	23.15	22.61	23.11	1,450	0.21	0.92
PCAP	Patriot Capital Funding Inc.	3.920	3.830	3.890	128,861	0.010	0.26
PCAR	PACCAR Inc.	39.39	38.04	38.49	2,552,272	0.38	0.98
PCBC	Pacific Capital Bancorp	1.330	0.950	1.140	4,730,575	0.100	9.62
PCBK	Pacific Continental Corporation (Ore)	10.97	10.60	10.74	27,366	0.13	1.20
PCBS	Provident Community Bancshares Inc.	2.470	2.450	2.450	800	0.150	6.52
PCCC	PC Connection Inc.	6.190	5.990	6.010	24,378	0.020	0.33
PCGR	PC GROUP INC	0.4000	0.3000	0.3500	18,880	0.0300	9.38
PCLN	priceline.com Incorporated	209.8	204.4	208.8	1,391,728	1.1	0.53
PCTI	PC-Tel Inc.	6.030	5.630	5.800	48,031	0.130	2.29
PCYC	Pharmacyclics Inc.	1.910	1.810	1.840	28,000	0.040	2.22
PCYO	Pure Cycle Corporation	2.410	2.210	2.290	13,753	0.160	6.53
PDCO	Patterson Companies Inc.	26.20	25.69	25.87	1,859,583	0.34	1.30
PDEX	Pro-Dex Inc.	0.6900	0.6500	0.6500	4,000	0.0100	1.56
PDFS	PDF Solutions Inc.	3.610	3.410	3.490	26,256	0.120	3.32
PDII	PDI Inc.	4.100	3.940	4.090	69,643	0.040	0.99
PDLI	PDL BioPharma Inc.	8.020	7.850	7.900	2,850,808	0.110	1.37
PDNT	Merrill Lynch & Co. Inc.	9.790	9.750	9.750	900	0.050	0.51
PEBK	Peoples Bancorp of North Carolina Inc.	5.210	5.100	5.100	812	0.100	1.92
PEBO	Peoples Bancorp Inc.	9.920	9.080	9.420	28,219	0.380	3.88
PEDH	Peoples Educational Holdings Inc.	1.550	1.550	1.550	100	0.150	10.71
PEET	Peet's Coffee & Tea Inc.	38.60	37.91	38.00	151,533	0.22	0.58
PEGA	Pegasystems Inc.	30.97	29.59	30.59	212,961	0.21	0.68
PEIX	Pacific Ethanol Inc.	0.4200	0.3700	0.3700	167,215	0.0100	2.63
PENN	Penn National Gaming Inc.	27.81	27.38	27.63	382,886	0.17	0.61
PENX	Penford Corporation	9.290	8.450	8.980	45,511	0.130	1.47
PERF	Perfumania Holdings Inc	6.900	6.430	6.850	3,684	0.040	0.58
PERY	Perry Ellis International Inc.	14.36	13.78	14.07	84,668	0.07	0.50
PESI	Perma-Fix Environmental Services Inc.	2.350	2.300	2.340	163,320	0.030	1.30
PETD	Petroleum Development Corporation	18.57	18.08	18.51	163,989	0.01	0.05
PETM	PETsMART Inc.	26.24	25.36	25.66	1,349,297	0.20	0.77
PETS	PetMed Express Inc.	16.45	16.12	16.25	171,791	0.04	0.25
PFACP	Pro-Fac Cooperative Inc.	25.30	24.90	24.90	4,276	0.10	0.40
PFBC	Preferred Bank	2.200	2.050	2.080	8,679	0.030	1.46
PFBI	Premier Financial Bancorp Inc.	6.250	6.020	6.020	1,044	0.180	2.90
PFBX	Peoples Financial Corporation	16.18	15.35	15.40	6,910	0.05	0.33
PFCB	P.F.Chang's China Bistro Inc.	32.10	30.71	31.95	1,078,838	0.85	2.73
PFED	Park Bancorp Inc.	4.750	4.060	4.060	1,179	0.530	11.55
PFIN	P & F Industries Inc.	2.940	2.930	2.940	240	0.010	0.34
PFSW	PFSweb Inc.	1.530	1.350	1.370	14,383	0.120	8.05
PFWD	Phase Forward Incorporated	16.06	15.66	15.81	139,551	0.09	0.57
PGC	PEAPACK GLADSTONE FI	12.32	11.86	12.12	22,465	0.21	1.76
PGEB	Merrill Lynch & Co. Inc.	10.33	10.05	10.29	1,400	0.00	0.00
PGLA	Progen Pharmaceuticals	0.4800	0.4000	0.4800	7,605	0.0200	4.35
PGLAW	Progen Pharmaceuticals	0.0300	0.0200	0.0200	556	0.0600	75.00
PGNX	Progenics Pharmaceuticals Inc.	4.090	3.930	4.070	307,663	0.080	2.01
PGTI	PGT Inc.	2.150	2.100	2.100	15,470	0.100	4.55
PHHM	Palm Harbor Homes Inc.	2.100	1.980	2.080	42,852	0.030	1.42
PHII	PHI Inc.	20.05	18.61	18.61	2,434	1.04	5.29
PHIIK	PHI Inc.	19.84	18.56	19.04	21,146	0.44	2.26
PHMD	PhotoMedex Inc.	0.8000	0.7200	0.7500	16,795	0.0400	5.06
PICO	PICO Holdings Inc.	31.28	30.64	31.11	53,290	0.00	0.00
PIII	PECO II Inc.	4.150	3.790	4.150	700	0.600	12.63
PINN	Pinnacle Gas Resources Inc.	0.3400	0.3100	0.3400	52,445	0.0000	0.00
PKBK	Parke Bancorp Inc.	8.720	7.750	8.080	4,386	0.640	7.34
PKOH	Park-Ohio Holdings Corp.	5.000	4.750	4.760	10,500	0.190	3.84
PKOL	PWRSHRS GLBL COAL	28.48	27.70	28.32	7,115	0.07	0.25
PLAB	Photronics Inc.	4.150	3.870	3.950	420,787	0.130	3.19
PLBC	Plumas Bancorp	3.810	3.800	3.800	2,700	0.000	0.00
PLCC	Paulson Capital Corp.	1.490	1.400	1.400	799	0.080	5.41
PLCE	Children's Place Retail Stores Inc.	34.43	33.17	33.58	760,282	0.62	1.81
PLCM	Polycom Inc.	22.49	21.94	22.23	2,202,335	0.01	0.05
PLFE	Presidential Life Corporation	9.920	9.650	9.880	25,540	0.140	1.44
PLJC	Citigroup Inc.	12.000	10.000	10.000	6,548	0.000	0.00
PLLL	Parallel Petroleum Corporation	3.150	3.140	3.140	87,772	0.010	0.32
PLNR	Planar Systems Inc.	2.420	2.310	2.390	24,176	0.120	4.78
PLPC	Preformed Line Products Company	40.96	39.45	40.67	2,704	0.82	2.06
PLUG	Plug Power Inc.	0.8400	0.8200	0.8200	195,351	0.0300	3.53
PLUS	Eplus Inc.	16.21	15.69	15.90	29,997	0.03	0.19
PLXS	Plexus Corp.	27.19	26.61	26.94	206,969	0.07	0.26
PLXT	PLX Technology Inc.	3.150	3.050	3.090	61,928	0.050	1.59
PMACA	PMA Capital Corporation	7.090	6.770	6.950	88,448	0.110	1.61
PMBC	Pacific Mercantile Bancorp	3.140	2.910	3.050	15,988	0.010	0.33
PMCS	PMC - Sierra Inc.	8.310	8.190	8.260	2,947,521	0.090	1.08
PMD	PSYCHEMEDICS NEW	5.850	5.680	5.750	8,620	0.090	1.59
PMFG	Peerless Manufacturing Company	14.03	12.84	14.03	35,151	0.18	1.30
PMIC	Pacific Magtron Intl Corp	10.10	10.05	10.10	21,215	0.06	0.59
PMNA	PowerShares MENA Frontier Countries	13.29	13.21	13.27	1,880	0.12	0.91
PMRY	Pomeroy IT Solutions Inc.	6.490	6.480	6.480	5,908	0.020	0.31
PMTC	Parametric Technology Corporation	15.66	15.39	15.59	1,027,369	0.20	1.30
PMTI	Palomar Medical Technologies Inc.	9.110	8.910	8.990	110,437	0.090	0.99
PNBC	Princeton National Bancorp Inc.	11.73	11.50	11.60	2,872	0.20	1.69
PNBK	Patriot National Bancorp Inc.	1.820	1.770	1.820	5,470	0.020	1.11
PNCL	Pinnacle Airlines Corp.	6.580	6.500	6.530	42,054	0.030	0.46
PNFP	Pinnacle Financial Partners Inc.	12.10	11.77	12.00	212,682	0.00	0.00
PNNT	PennantPark Investment Corporation	8.400	8.070	8.090	196,217	0.270	3.23
PNNW	Pennichuck Corporation	23.48	22.92	23.23	8,371	0.25	1.09
PNQI	PowerShares NASDAQ Internet Portfolio	24.54	24.43	24.51	3,008	0.05	0.20
PNRA	Panera Bread Company	63.94	63.00	63.74	266,107	0.10	0.16
PNRG	PrimeEnergy Corporation	36.21	32.99	35.87	4,822	2.10	6.22
PNSN	Penson Worldwide Inc.	9.050	8.750	8.820	68,049	0.060	0.68
PNTR	Pointer Telocation Ltd.	5.980	5.980	5.980	1,900	0.280	4.91
PNXQ	PowerShares Exchange-Traded Fund Trust	22.52	22.32	22.32	600	0.80	3.46
PODD	Insulet Corporation	12.57	11.94	12.35	291,908	0.36	3.00
PONE	Protection One Inc.	6.590	6.190	6.590	10,934	0.090	1.38
POOL	Pool Corporation	19.46	19.04	19.07	468,874	0.38	1.95
POPE	Pope Resources	24.42	24.38	24.42	2,780	0.07	0.29
POWI	Power Integrations Inc.	34.28	33.67	34.18	337,564	0.33	0.97
POWL	Powell Industries Inc.	35.49	34.12	35.38	58,976	0.87	2.52
POWR	PowerSecure International Inc	8.050	7.760	8.010	81,917	0.150	1.91
POZN	Pozen Inc.	6.990	6.500	6.950	222,992	0.210	3.12
PPBI	Pacific Premier Bancorp Inc	3.360	3.290	3.360	13,738	0.000	0.00
PPCO	Penwest Pharmaceuticals Co.	2.340	2.160	2.280	103,180	0.010	0.44
PPDI	Pharmaceutical Product Development Inc.	21.14	20.84	21.02	673,210	0.07	0.33
PPHM	Peregrine Pharmaceuticals Inc.	3.020	2.920	2.950	63,787	0.070	2.32
PPHMD	PEREGRINE PHARMACEUTICALS INC	3.270	3.110	3.150	91,119	0.070	2.17
PQBW	PowerShares NASDAQ-100 BuyWrite	22.36	22.29	22.36	524	0.32	1.41
PQSC	PowerShares Exchange-Traded Fund Trust	21.09	21.09	21.09	175	0.60	2.93
PRAA	Portfolio Recovery Associates Inc.	48.54	46.71	47.43	63,726	1.37	2.81
PRAN	Prana Biotechnology Ltd	1.650	1.520	1.560	3,600	0.080	4.88
PRCP	Perceptron Inc.	3.400	3.220	3.310	19,239	0.060	1.78
PRFT	Perficient Inc.	8.590	8.290	8.560	126,857	0.160	1.90
PRFZ	PowerShares FTSE RAFI US 1500 Small-Mid	47.10	46.70	47.04	22,752	0.23	0.49
PRGN	Paragon Shipping Inc.	5.190	4.940	5.150	1,354,326	0.020	0.39
PRGO	Perrigo Company	39.44	38.81	39.31	456,765	0.14	0.36
PRGS	Progress Software Corporation	24.54	24.02	24.49	190,908	0.08	0.33
PRGX	PRG-Schultz International Inc.	4.810	4.730	4.750	47,197	0.060	1.25
PRIM	Rhapsody Acquisition Corp.	8.300	7.950	8.030	55,780	0.160	1.95
PRIMU	Rhapsody Acquisition Corp.	10.20	10.14	10.20	200	0.18	1.80
PRIMW	Rhapsody Acquisition Corp.	3.250	3.050	3.050	8,200	0.200	6.15
PRKR	ParkerVision Inc.	2.090	1.960	2.010	263,424	0.000	0.00
PRLS	Peerless Systems Corporation	2.300	2.300	2.300	13,575	0.000	0.00
PROJ	Deltek Inc.	7.620	7.480	7.550	41,234	0.060	0.80
PROV	Provident Financial Holdings Inc.	4.250	4.100	4.240	2,028	0.230	5.15
PRPL	GOAMERICA INC.	0.4000	0.3500	0.3500	54,500	0.0200	5.41
PRPX	Portec Rail Products Inc.	9.170	8.610	8.950	29,107	0.020	0.22
PRSC	The Providence Service Corporation	13.60	13.35	13.42	130,375	0.16	1.18
PRSP	Prosperity Bancshares Inc.	38.83	37.55	38.78	667,010	1.03	2.73
PRST	Presstek Inc.	2.470	2.320	2.440	6,970	0.020	0.83
PRTS	U.S. Auto Parts Network Inc.	4.940	4.710	4.790	24,588	0.100	2.04
PRVT	Private Media Group Inc.	0.7400	0.7100	0.7100	5,000	0.0200	2.74
PRWT	Premier West Bancorp	1.600	1.460	1.490	105,035	0.090	5.70
PRXI	Premier Exhibitions Inc.	1.170	1.100	1.130	29,775	0.020	1.80
PRXL	PAREXEL International Corporation	12.83	12.35	12.55	260,128	0.16	1.26
PSAU	PSHS GBL GLD & PRC M	40.30	39.45	39.89	14,759	0.28	0.70
PSBC	Pacific State Bancorp CA	0.9500	0.8800	0.8800	1,300	0.0100	1.12
PSBH	PSB Holdings Inc.	3.800	3.800	3.800	100	0.050	1.33
PSDV	pSivida Corp.	4.210	3.850	4.090	140,004	0.080	2.00
PSEC	Prospect Capital Corporation	10.81	10.60	10.75	430,555	0.01	0.09
PSEM	Pericom Semiconductor Corporation	10.54	10.19	10.50	64,981	0.13	1.25
PSID	POSITIVEID CORP	1.360	1.280	1.320	196,740	0.040	2.94
PSMT	PriceSmart Inc.	19.55	19.15	19.40	38,902	0.03	0.15
PSOF	PAOFT COMPANY LTD	6.450	6.210	6.450	2,705	0.040	0.62
PSSI	PSS World Medical Inc.	20.29	19.68	19.68	563,399	0.41	2.04
PSTA	Monterey Gourmet Foods Inc.	2.690	2.680	2.680	89,700	0.000	0.00
PSTI	Pluristem Therapeutics Inc.	1.160	1.090	1.140	72,735	0.020	1.72
PSTL	PWRSHRS GLBL STEEL	20.51	19.56	20.51	2,096	0.08	0.39
PSUN	Pacific Sunwear of California Inc.	3.830	3.580	3.600	1,573,470	0.080	2.17
PSYS	Psychiatric Solutions Inc.	21.50	20.80	21.00	796,152	0.24	1.13
PTEC	Phoenix Technologies Ltd.	2.690	2.500	2.630	131,873	0.080	3.14
PTEK	PokerTek Inc.	0.7900	0.7600	0.7900	9,607	0.0100	1.25
PTEN	Patterson-UTI Energy Inc.	15.24	14.66	14.95	5,572,962	0.32	2.10
PTIE	Pain Therapeutics	4.810	4.630	4.750	140,312	0.040	0.85
PTIX	Performance Technologies Incorporated	2.720	2.690	2.690	1,500	0.010	0.37
PTNR	Partner Communications Company Ltd.	18.57	18.25	18.40	211,823	0.03	0.16
PTRP	PWRSHRS GLBL PRG. TR	26.49	26.40	26.40	200	0.13	0.49
PTRY	Pantry Inc. (The)	15.25	14.69	14.71	101,962	0.17	1.14
PTSI	P.A.M. Transportation Services Inc.	10.70	10.30	10.50	1,212	0.04	0.38
PTSX	Point.360 (New)	1.240	1.080	1.240	900	0.190	18.10
PULB	Pulaski Financial Corp.	6.980	6.910	6.980	1,709	0.000	0.00
PURE	PURE Bioscience	2.000	1.870	1.960	85,600	0.030	1.51
PVFC	PVF Capital Corp.	1.990	1.920	1.990	7,197	0.140	7.57
PVSA	Parkvale Financial Corporation	8.490	8.250	8.490	2,283	0.000	0.00
PVSW	Pervasive Software Inc.	5.090	4.770	5.000	33,876	0.090	1.83
PVTB	PrivateBancorp Inc.	10.17	9.80	10.15	903,043	0.03	0.30
PVTBP	PrivateBancorp Inc.	23.24	22.72	23.00	19,755	0.15	0.65
PWAV	Powerwave Technologies Inc.	1.430	1.140	1.350	1,365,714	0.010	0.75
PWER	Power-One Inc.	3.450	3.200	3.320	810,026	0.080	2.35
PWND	PowerShares Global Wind Energy Portfolio	15.72	15.52	15.64	10,789	0.23	1.45
PWOD	Penns Woods Bancorp Inc.	31.55	30.80	30.94	3,534	0.05	0.16
PWRD	Perfect World Co. Ltd.	44.16	42.60	43.70	998,283	0.28	0.64
PWX	Providence and Worcester Railroad	11.50	11.11	11.35	1,200	0.21	1.89
PXLW	Pixelworks Inc.	2.830	2.550	2.750	78,317	0.150	5.17
PZZ	PROSPECT MEDICL HLDS	4.150	3.900	4.050	5,900	0.030	0.75
PZZA	Papa John's International Inc.	22.23	21.84	22.00	234,375	0.05	0.23
PZZI	Pizza Inn Inc.	1.620	1.530	1.570	3,804	0.030	1.88

MEMBER LOGIN


Email/Username:

Password:

Remember Me

Register	Forgot