Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.3508.1708.3203,405,0000.1301.59 
PAAPlains All American Pipeline LP22.0921.7121.972,028,700-0.010.05 
PACGrupo Aeroportuario Del Pacifico107.7106.1106.230,100-1.21.07 
PACDPacific Drilling S.A.0.45000.38000.3800151,800-0.070015.56 
PAGPenske Automotive Group44.8544.3644.49186,3000.050.11 
PAGPPlains Gp Holdings LP23.0222.6822.711,614,600-0.210.92 
PAHPlatform Specialty Products Corp11.6911.4311.531,857,900-0.050.43 
PAIPacific American Income Shares16.8416.2616.5733,3000.241.47 
PAMPampa Energia S.A.61.3560.3660.5173,000-0.420.69 
PANWPalo Alto Networks Inc144.0142.4142.9822,000-0.60.39 
PARPar Technology Corp10.4810.3010.3225,400-0.060.58 
PAYVerifone Systems21.3020.9620.981,031,200-0.180.85 
PAYCPaycom Software Inc75.2774.6274.78239,200-0.300.40 
PBProsperity Bancshares60.9360.1060.47558,7000.320.53 
PBAPembina Pipeline Cor34.6034.0034.51375,3000.551.62 
PBBProspect Capital Corporation25.7425.5925.6313,7000.030.12 
PBFPBF Energy Inc26.1325.2125.821,855,8000.371.45 
PBFXPBF Logistics LP21.1520.9021.0569,2000.000.00 
PBHPrestige Brand Holdings50.9449.7849.80407,700-1.092.14 
PBIPitney Bowes Inc13.0012.8612.931,028,5000.010.08 
PBI-BPitney Bowes Inc .6.70% Notes25.6225.4925.5227,600-0.080.31 
PBRPetroleo Brasileiro S.A.- Petrobras10.129.9410.028,880,200-0.040.40 
PBR.APetroleo Brasileiro S.A.- Petrobras9.7009.5109.6305,150,4000.0400.42 
PBTPermian Basin Royalty Trust8.8508.6108.63031,500-0.1101.26 
PCFPutnam High Income Bond Fund8.8608.8308.84088,200-0.0100.11 
PCGPacific Gas & Electric Co69.7669.2569.281,693,900-0.370.53 
PCIPimco Dynamic Credit Income Fun22.7622.6722.76293,5000.100.44 
PCKPimco California Muni II10.1810.1510.1544,700-0.010.10 
PCMPimco Commercial Mortgage Securities11.8211.7311.7325,000-0.050.42 
PCNPimco Corporate17.2017.0317.0879,800-0.060.35 
PCQPimco California Muni17.2717.1817.1844,100-0.020.12 
PDIPimco Dynamic Income Fund30.4830.3130.44156,8000.100.33 
PDMPiedmont Office Realty Trust20.3420.0820.20613,400-0.120.59 
PDSPrecision Drilling Corp2.9602.8002.8304,026,100-0.0501.74 
PDTJohn Hancock Premium Dividend Fund16.8916.8216.8445,400-0.010.06 
PEParsley Energy25.6624.9325.234,848,800-0.381.48 
PEBPebblebrook Hotel Trust34.2333.8534.00542,800-0.130.38 
PEB-CPebblebrook Hotel Trust25.6825.5525.551,000-0.070.27 
PEB-DPebblebrook Hotel Trust25.9525.6325.6515,700-0.572.17 
PEGPublic Service Enterprise Group Inc45.8745.4945.591,694,200-0.010.02 
PEIPennsylvania Real Estate Investment10.5710.0410.041,147,300-0.434.11 
PEI-APenn Real Estate Invest Trust25.1325.1225.1219,1000.000.00 
PEI-BPennsylvania Real Estate Inves25.2325.1125.1110,300-0.040.16 
PEI-CPennsylvania Real Estate Investment25.7325.1325.359,800-0.662.54 
PEI-DPennsylvania Real Estate Investment24.8024.7224.73159,7000.020.08 
PENPenumbra Inc89.5588.2589.45197,1000.600.68 
PEOPetroleum Resources Corp19.1519.0519.1233,4000.050.26 
PEPPepsico Inc115.1114.4114.52,568,200-0.50.43 
PERSandridge Permian Trust2.8002.7002.750117,3000.0000.00 
PESPioneer Energy Services Corp2.2502.2002.250555,8000.0000.00 
PFPinnacle Foods Inc59.3158.4258.481,229,000-0.641.08 
PFDFlaherty & Crumrine Preferred Inc14.8014.7414.7516,800-0.010.07 
PFEPfizer Inc35.6635.3535.4515,692,100-0.100.28 
PFGPrincipal Financial Group Inc63.0162.3562.90912,7000.480.77 
PFGCPerformance Food Group Co28.7028.3528.70539,6000.200.70 
PFHCabco TR Jcp 7.62516.0415.9315.954,300-0.050.31 
PFKPrudential Financial Inflation-Linked25.4525.4025.401,300-0.040.16 
PFLPimco Income Strategy Fund12.0611.9911.9987,000-0.050.42 
PFNPimco Income Strategy Fund II10.5810.5210.53121,800-0.010.09 
PFOFlaherty & Crumrine Preferred Fund12.2512.1912.2216,7000.010.08 
PFSProvident Financial Services25.4125.1425.23130,500-0.120.47 
PFSIPennymac Financial Services In17.6517.4017.55103,3000.050.29 
PGProcter & Gamble Company94.4593.3494.176,587,1001.021.10 
PGEMPly Gem Holdings Inc16.2015.6016.00229,400-0.150.93 
PGHPengrowth Energy Corp0.74000.66500.70001,174,0000.02002.94 
PGPPimco Global Stocksplus & Income16.5016.3616.5027,3000.010.06 
PGRProgressive Corp48.3047.1447.636,611,3001.322.85 
PGREParamount Group Inc16.0215.8315.972,121,0000.040.25 
PGTIPgt Inc14.3513.8313.90410,800-0.251.77 
PGZPrincipal Real Estate Income F18.0917.9518.0767,9000.060.33 
PHParker-Hannifin Corp176.6173.5176.12,046,4002.51.42 
PHDPioneer Floating Rate Trust11.7011.6211.70104,2000.030.21 
PHGKoninklijke Philips Electronics41.8741.5941.691,558,3000.110.26 
PHHPhh Corp13.3013.0413.30526,7000.161.22 
PHIPhilippine Long Distance Telephone33.1532.0932.16107,700-0.762.31 
PHKPimco High8.3608.2708.290557,600-0.0200.24 
PHMPultegroup26.4826.2026.235,027,500-0.100.38 
PHTPioneer High Income Trust9.9409.8309.880172,4000.0400.41 
PHXPanhandle Royalty Company23.8022.7023.4077,100-0.351.47 
PIIPolaris Industries Inc108.2106.1106.6595,800-0.40.36 
PIMPutnam Master Intermediate Income4.7504.7204.750102,2000.0100.21 
PIRPier 1 Imports4.7704.5204.5201,692,900-0.1904.03 
PIYMerrill Lynch Depositor26.2025.9925.992,900-0.170.65 
PJCPiper Jaffray Companies55.8554.7054.8585,900-0.851.53 
PJHPrudential Financial Inc25.6425.5425.6422,9000.000.00 
PJTPjt Partners Inc Class A37.4436.7737.1567,800-0.270.72 
PKPark Hotels & Resorts Inc27.3126.7826.902,186,000-0.291.07 
PKDParker Drilling Company1.2001.1501.200212,7000.0000.00 
PKEPark Electrochemical Corp18.7318.4318.5039,300-0.060.32 
PKGPackaging Corporation of America117.6115.3117.31,062,4001.00.89 
PKIPerkinelmer69.6168.9869.06957,800-0.420.60 
PKOPimco Income Opportunity Fund25.9825.8225.9353,000-0.010.04 
PKXPosco ADR71.8571.1571.57265,5001.572.24 
PKYParkway Inc23.0122.9723.01259,8000.040.17 
PL-CProtective Life Corp25.1125.0825.117,6000.000.00 
PL-EProtective Life Corporation 6.025.0325.0125.035,8000.010.04 
PLDPrologis Inc65.2664.5564.752,334,300-0.280.43 
PLNTPlanet Fitness26.4525.8326.401,050,0000.471.81 
PLOWDouglas Dynamics37.8037.2037.30100,9000.050.13 
PLTPlantronics43.9743.4143.58101,300-0.090.21 
PMPhilip Morris International Inc116.1114.9115.43,105,500-0.70.62 
PMCPharmerica Corp29.1029.0029.00218,6000.000.00 
PMFPimco Muni14.0414.0014.0324,0000.020.14 
PMLPimco Muni II13.3413.2913.3090,9000.020.15 
PMMPutnam Managed Muni Income Trust7.6807.6507.65083,500-0.0100.13 
PMOPutnam Muni Opportunities Trust12.8312.7812.8095,4000.020.16 
PMTPennymac Mortgage Investment Trust17.0616.9216.97320,3000.040.24 
PMT-APennymac Mortgage Investment Trust25.2525.1425.1534,700-0.080.32 
PMT-BPennymac Mortgage Investment Trust Pfd25.1025.0525.0754,900-0.020.08 
PMXPimco Muni Income Fund III11.9711.9511.9642,4000.010.08 
PNPatriot National Inc1.2301.1301.22074,2000.0201.67 
PNCPNC Bank131.5129.4131.31,758,3001.61.22 
PNC-PPNC Financial Services Group I29.0528.9128.9836,0000.010.03 
PNC-QThe PNC Financial Services Gro25.6725.6325.6618,8000.010.04 
PNC.WThe PNC Financial Services Group64.1961.9364.014,6001.612.58 
PNFPimco New York Muni13.1113.0613.0713,800-0.050.38 
PNIPimco New York Muni II12.4212.3412.3610,300-0.030.24 
PNMPNM Resources Inc41.9541.5541.70558,2000.120.29 
PNRPentair Ltd66.6365.3366.60856,9001.061.62 
PNWPinnacle West Capital Corp88.4487.9088.28635,300-0.060.07 
POLPolyone Corp37.9137.5837.88295,8000.220.58 
PORPortland General Electric Company46.7146.3046.57597,2000.210.45 
POSTPost Holdings Inc86.9585.2886.362,051,8000.520.61 
POTPotash Corp. of Saskatchewan Inc19.4319.1119.305,826,6000.110.57 
PPGPPG Industries108.4106.8108.31,034,2001.51.44 
PPLPPL Corp39.3338.9939.222,989,4000.110.28 
PPRVoya Prime Rate Trust5.1905.1505.170490,3000.0100.19 
PPTPutnam Premier Income Trust5.3805.3305.360497,8000.0000.00 
PPXPPL Capital Funding Inc25.7425.6925.7117,9000.010.04 
PQPetroquest Energy Inc2.1202.0702.10070,3000.0401.94 
PRAPro-Assurance Corp54.0553.4353.55145,400-0.300.56 
PRE-FPartnerre Ltd25.6325.4125.431,500-0.040.16 
PRE-GPartnerre Ltd. 6.50% Series G C26.9226.8426.8520,900-0.020.06 
PRE-HPartnerre Ltd. 7.25% Series H C28.8828.7428.8626,3000.030.09 
PRE-IPartnerre Ltd. 5.875% Series I26.1926.0626.184,200-0.040.15 
PRGOPerrigo Company86.8985.0085.301,136,100-1.321.52 
PRHPrudential Financial Inc25.8225.7325.8112,1000.000.00 
PRIPrimerica Inc77.2576.4576.80146,1000.100.13 
PRLBProto Labs Inc74.8073.9574.80103,1000.150.20 
PROPros Holdings24.5323.5123.58160,700-0.632.60 
PRTYParty City Holdco Inc13.8513.6513.70215,600-0.100.72 
PRUPrudential Financial Inflation Retail104.6103.1104.31,649,1000.90.90 
PSAPublic Storage216.5214.9215.7763,100-0.10.06 
PSA-APublic Storage 5.875%26.7026.6026.609,900-0.030.11 
PSA-BPublic Storage26.0625.8826.0414,600-0.010.04 
PSA-CPublic Storage25.4925.3925.4115,2000.000.00 
PSA-DPublic Storage24.9024.8124.8433,2000.010.04 
PSA-EPublic Storage Prf24.7524.6324.6552,600-0.040.16 
PSA-FHome25.0725.0125.0226,200-0.020.08 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th24.9524.8524.9084,200-0.050.20 
PSA-TPublic Storage25.0024.9825.009,4000.020.08 
PSA-UPublic Storage25.2125.1125.1447,200-0.060.24 
PSA-VPublic Storage25.1425.0825.089,600-0.090.36 
PSA-WPublic Storage25.1825.0625.1111,3000.020.06 
PSA-XPublic Storage25.2725.0825.159,3000.070.28 
PSA-YPublic Storagedepositary Share27.0626.8426.965,400-0.060.22 
PSA-ZPublic Storage26.4526.3426.388,100-0.040.15 
PSBBusiness Parks136.5134.7136.5172,5001.20.86 
PSB-TPS Business Parks Inc25.1625.0825.0930,900-0.040.16 
PSB-UPS Business Parks Inc25.2625.1725.2324,5000.020.08 
PSB-VPS Business Pks Inc Calif Dep25.3225.2125.323,5000.010.04 
PSB-WPS Business Parks Inc25.1725.1225.159,6000.040.16 
PSFCohen & Steers Preferred Fund27.7527.6027.7523,600-0.050.18 
PSOPearson Plc7.7207.6307.670286,4000.0000.00 
PSTGPure Storage Inc14.9714.4314.732,079,2000.080.55 
PSXPhillips 6689.3188.0289.091,928,5000.780.88 
PSXPPhillips 66 Partners LP49.0048.1548.25114,300-0.491.01 
PTHNPatheon Nv35.0234.9834.98229,7000.000.00 
PTRPetrochina Company Ltd63.5762.9763.3889,800-0.090.14 
PTYPimco Corporate Opportunity Fund16.7416.6916.71186,0000.020.12 
PUKPrudential Public Limited Company47.7247.3947.64174,7000.140.29 
PUK-APru Plc Perp Sub Cap26.3426.2626.344,8000.090.34 
PUK.PPrudential 6.75%26.9326.8826.889,700-0.030.11 
PUMPPropetro Holding Corp. Common Stock12.6912.3012.52596,2000.181.46 
PVGPretium Res Inc8.3758.1108.3101,859,0000.2102.59 
PVHPhillips-Van Heusen Corp128.7126.5127.5759,500-0.50.42 
PWRQuanta Services36.8136.3136.77846,9000.431.18 
PXPraxair136.6134.7136.52,031,9001.81.31 
PXDPioneer Natural Resources Co137.5136.2137.11,032,1000.10.07 
PYNPimco New York Muni Income Fund III10.269.9010.056,100-0.070.69 
PYSPplus Trust22.3521.6021.8416,300-0.040.18 
PYTPplus Trust21.2220.9121.221,7000.100.47 
PZCPimco California Muni Income Fund III11.0611.0111.0242,400-0.030.27 
PZEPetrobras Argentina S.A.12.0911.7011.9133,600-0.201.65 
PZNPzena Investment Management Inc9.8309.6409.65067,2000.0300.31 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.159.64.172
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,46170.10
DJI22,371390.18
SP5002,50730.11
DAX12,589270.21
FTSE7,275-10.01
NI22520,310110.05
CAC405,248100.20
GLD1,31130.27
BDI1,200494.26
HSI28,128760.27