Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP24.4824.0124.081,863,1000.190.80 
PACGrupo Aeroportuario Del Pacifico108.9107.9108.428,2000.70.69 
PAC.WRanpak Holdings Corp. Warrants1.3001.1801.20053,7000.0302.56 
PACDPacific Drilling S.A.13.5512.7212.8877,100-0.131.00 
PACKRanpak Holdings Corp.8.7608.5108.58099,200-0.1501.72 
PAGPenske Automotive Group46.5445.9846.37337,7000.380.83 
PAGPPlains Gp Holdings LP24.8224.4224.421,328,9000.251.03 
PAGSPagseguro Digital Ltd Cl A38.0837.2137.831,467,4000.752.02 
PAIPacific American Income Shares14.8314.6314.6626,600-0.050.34 
PAMPampa Energia S.A.33.6232.1432.39382,800-0.551.67 
PANWPalo Alto Networks Inc203.6199.1199.61,357,8001.00.52 
PARPar Technology Corp28.0027.1227.16114,000-0.772.76 
PARRPar Petroleum Corp19.9919.6219.80138,5000.301.54 
PAYCPaycom Software Inc222.2216.7216.8662,100-1.50.70 
PBProsperity Bancshares64.8163.4064.54854,5000.771.21 
PBAPembina Pipeline Cor36.8936.4336.59563,4000.180.49 
PBBProspect Capital Corp25.5425.2125.2623,500-0.160.63 
PBCProspect Capital Corp 6.875% Notes Due25.6925.5125.6721,900-0.030.12 
PBFPBF Energy Inc30.1528.6829.885,569,6002.087.48 
PBFXPBF Logistics LP20.7920.5820.6523,4000.040.19 
PBHPrestige Brand Holdings31.5230.4230.72515,100-0.130.42 
PBIPitney Bowes Inc4.1103.9304.1003,400,6000.1403.54 
PBI-BPitney Bowes Inc .6.70% Notes21.0020.7520.9742,4000.080.38 
PBRPetroleo Brasileiro S.A. Petrobras16.0615.7815.8658,240,600-0.120.75 
PBR.APetroleo Brasileiro S.A. Petrobras14.4914.2814.356,647,4000.090.63 
PBTPermian Basin Royalty Trust5.8405.7305.74056,500-0.0100.17 
PBYProspect Capital Corp 6.25% Notes Due25.7425.2925.6113,000-0.050.19 
PCFPutnam High Income Bond Fund8.2878.2508.2704,0000.0400.49 
PCGPacific Gas & Electric CO21.9120.9521.725,820,7000.120.56 
PCIPimco Dynamic Credit Income Fun24.0823.7723.80508,100-0.190.79 
PCKPimco California Muni II9.5209.4009.50080,0000.0700.74 
PCMPimco Commercial Mortgage Securities11.3211.2811.2925,8000.020.18 
PCNPimco Corporate17.6617.4717.61138,300-0.100.56 
PCQPimco California Muni18.8918.6018.8967,0000.261.40 
PDPagerduty Inc49.7646.0646.48913,500-1.042.19 
PDIPimco Dynamic Income Fund32.1931.9031.94204,900-0.050.16 
PDMPiedmont Office Realty Trust20.0619.4019.47873,400-0.602.99 
PDSPrecision Drilling Corp1.9651.8451.910862,0000.0804.37 
PDTJohn Hancock Premium Dividend Fund16.8716.7216.8161,6000.100.60 
PEParsley Energy19.1918.4518.967,498,9000.754.12 
PEBPebblebrook Hotel Trust27.6227.0927.22952,100-0.150.55 
PEB-CPebblebrook Hotel Trust25.6025.5725.582,2000.030.12 
PEB-DPebblebrook Hotel Trust26.6126.5026.504,200-0.100.38 
PEB-EPebblebrook Hotel TR 6.375% Series E25.2425.2025.241,9000.090.36 
PEB-FPebblebrook Hotel TR 6.3% Series F25.4025.2625.345,400-0.040.17 
PEGPublic Service Enterprise Group Inc60.1459.0859.082,312,800-1.061.76 
PEIPennsylvania Real Estate Investment6.0805.8055.8601,155,600-0.1101.84 
PEI-BPennsylvania Real Estate Inves22.0021.6521.656,0000.000.00 
PEI-CPennsylvania Real Estate Investment21.1720.8220.8216,400-0.170.81 
PEI-DPennsylvania Real Estate Investment21.3521.0321.0310,000-0.090.43 
PENPenumbra Inc169.5161.7162.0218,200-5.03.00 
PEOAdams Natural Resources Fund Inc16.6316.4016.5473,7000.241.47 
PERSandridge Permian Trust1.8771.8151.860163,6000.0402.20 
PESPioneer Energy Services Corp0.29860.26100.26103,997,2000.00903.57 
PFDFlaherty & Crumrine Preferred Inc14.5214.3014.5219,8000.110.76 
PFEPfizer Inc43.8042.5042.9938,908,200-0.771.76 
PFGCPerformance Food Group CO40.3139.4639.82426,000-0.020.05 
PFHCabco TR Jcp 7.6256.9146.7506.8504,2000.0701.03 
PFLPimco Income Strategy Fund11.8611.8011.8344,200-0.030.25 
PFNPimco Income Strategy Fund II10.6110.5310.54109,000-0.030.28 
PFOFlaherty & Crumrine Preferred Fund11.6411.5311.5420,600-0.030.22 
PFSProvident Financial Services23.9423.7023.74173,7000.050.21 
PFSIPennymac Financial Services IN22.3121.7521.80241,900-0.281.27 
PGProcter & Gamble Company111.4109.7109.77,170,200-2.01.78 
PGPPimco Global Stocksplus & Income12.5212.3112.4012,200-0.070.56 
PGRProgressive Corp80.4078.5078.593,561,000-0.971.22 
PGREParamount Group Inc14.2113.5613.562,370,600-0.664.64 
PGTIPgt Inc16.1915.8216.08284,7000.191.20 
PGZPrincipal Real Estate Income F19.0518.6918.7233,2000.010.05 
PHParker-Hannifin Corp171.1169.3170.2740,2001.70.99 
PHDPioneer Floating Rate Trust10.5510.4610.5475,8000.040.38 
PHGKoninklijke Philips Electronics42.9542.7142.83574,0000.040.09 
PHIPhilippine Long Distance Telephone25.4424.9425.2959,5000.291.16 
PHKPimco High Income Fund7.9407.8807.920323,4000.0100.13 
PHMPultegroup31.7030.8431.164,108,600-0.220.70 
PHTPioneer High Income Trust9.1109.0009.080136,8000.0300.33 
PHXPanhandle Royalty Company13.4813.2813.2822,5000.040.30 
PIIPolaris Industries Inc89.6187.5388.84443,6001.731.99 
PIMPutnam Master Intermediate Income4.5704.5604.56084,900-0.0100.22 
PINSPinterest Inc26.6925.8626.231,959,9000.090.34 
PIRPier 1 Imports9.1607.9518.780397,1000.1201.39 
PIYMerrill Lynch Depositor13.1013.1013.101000.000.00 
PJCPiper Jaffray Companies72.7971.1171.4491,600-0.550.76 
PJHPrudential Financial Inc25.8225.7125.7612,800-0.050.19 
PJTPjt Partners Inc Cl A40.8939.7340.13109,700-0.431.06 
PKPark Hotels & Resorts Inc27.7027.0127.103,173,100-0.421.53 
PKDParker Drilling Company19.4618.8919.1436,8000.241.27 
PKEPark Electrochemical Corp16.3515.6716.29164,2000.563.56 
PKGPackaging Corp of America93.2592.3392.401,287,000-0.050.05 
PKIPerkinelmer95.2993.8893.91341,700-0.600.63 
PKOPimco Income Opportunity Fund26.9926.9126.9221,800-0.010.04 
PKXPosco ADR53.2752.8453.14121,0000.040.08 
PLANAnaplan Inc50.8249.0349.332,200,700-0.200.40 
PLDPrologis Inc80.1877.7578.142,786,800-1.642.06 
PLNTPlanet Fitness71.9870.1071.652,071,1000.350.49 
PLOWDouglas Dynamics40.0739.2039.6150,500-0.070.18 
PLTPlantronics36.0135.1735.69428,7000.330.93 
PMPhilip Morris International Inc78.9077.2077.386,268,500-1.441.83 
PMFPimco Muni14.8014.5314.5346,200-0.211.42 
PMLPimco Muni II14.8314.6314.63249,800-0.231.55 
PMMPutnam Managed Muni Income Trust7.6607.6207.63065,6000.0000.00 
PMOPutnam Muni Opportunities Trust12.6612.6112.6438,9000.010.08 
PMTPennymac Mortgage Investment Trust21.7121.5121.57628,8000.110.51 
PMT-APennymac Mortgage Investment Trust25.8025.6625.739,200-0.140.54 
PMT-BPennymac Mortgage Investment Trust Pfd25.7425.6025.6211,100-0.130.49 
PMXPimco Muni Income Fund III12.3712.2012.2586,600-0.090.73 
PNCPNC Bank134.8132.9133.61,387,5000.30.21 
PNC-PPNC Financial Services Group27.3627.1827.19145,100-0.120.44 
PNC-QThe PNC Financial Services Gro25.5025.4125.4112,100-0.010.04 
PNFPimco New York Muni13.3013.1213.2013,3000.030.23 
PNIPimco New York Muni II11.6611.5911.5919,700-0.020.17 
PNMPNM Resources Inc51.8151.0751.09413,200-0.611.18 
PNRPentair Ltd36.6736.1736.191,160,500-0.290.79 
PNWPinnacle West Capital Corp96.8194.4894.481,250,700-2.162.24 
POLPolyone Corp29.7329.3129.56305,7000.311.06 
PORPortland General Electric Company55.0353.7653.80542,400-1.242.25 
POSTPost Holdings Inc103.1102.1102.7654,600-1.00.98 
PPDFPpdai Group Inc4.3004.0604.240873,2000.0100.24 
PPGPPG Industries116.6115.3115.5797,800-0.70.64 
PPLPPL Corp31.4631.0331.064,434,900-0.361.15 
PPRVOYA Prime Rate Trust4.7704.7304.740419,100-0.0200.42 
PPTPutnam Premier Income Trust5.1705.1405.160185,9000.0100.19 
PPXPPL Capital Funding Inc25.5325.4225.509,6000.080.31 
PQGPq Group Holdings Inc16.1715.7815.8587,900-0.181.12 
PRAPro-Assurance Corp36.8835.7635.99319,300-0.240.66 
PRE-FPartnerre Ltd26.4825.6526.0511,7000.250.98 
PRE-GPartnerre Ltd 6.50% Series G C26.5626.2226.5610,9000.260.99 
PRE-HPartnerre Ltd 7.25% Series H C26.9126.7726.7713,300-0.190.70 
PRE-IPartnerre Ltd 5.875% Series25.9325.7825.8321,7000.050.19 
PRGOPerrigo Company46.2245.2345.671,049,1000.170.37 
PRHPrudential Financial Inc25.6225.5525.5626,900-0.060.23 
PRIPrimerica Inc122.1118.7118.9251,300-0.10.08 
PRI-APriority Income Fund Inc Term Pfd Ser A25.0024.6924.6911,000-0.411.63 
PRI-BPriority Income Fund Inc 6.25% Series25.0524.9024.903,600-0.240.94 
PRI-CPriority Income Fund Inc Term Pfd Ser C25.1925.0625.132,500-0.020.06 
PRLBProto Labs Inc109.8107.4109.0198,8002.01.83 
PROPros Holdings63.7861.8161.90483,700-0.220.35 
PRSPrudential Financial Inc 5.625% Junior26.6426.5526.5849,8000.010.04 
PRSPPerspecta Inc23.8523.0823.13883,500-0.492.07 
PRTPermrock Royalty Trust Trust Units8.5508.1108.16067,200-0.0200.24 
PRTYParty City Holdco Inc6.8406.4606.8301,100,4000.2103.17 
PRUPrudential Financial Inflation Retail99.1998.0298.521,773,8000.250.25 
PSAPublic Storage238.2232.4234.1772,900-4.31.80 
PSA-APublic Storage 5.875%25.9625.8625.965,4000.060.24 
PSA-BPublic Storage25.7925.6825.7426,200-0.050.19 
PSA-CPublic Storage25.1525.0425.1023,3000.000.00 
PSA-DPublic Storage24.9424.8224.8538,400-0.040.16 
PSA-EPublic Storage Prf24.9324.8424.8426,800-0.110.43 
PSA-FPublic Storage Depositary 5.15% Series F25.3525.2325.2524,600-0.030.10 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th25.1824.9724.9938,600-0.080.32 
PSA-HPublic Storage Cum Pfd Shs Ben Int Ser H26.0625.9326.0243,1000.070.27 
PSA-UPublic Storage25.5725.5225.574,3000.010.05 
PSA-VPublic Storage25.2325.2025.2019,200-0.050.20 
PSA-WPublic Storage25.1225.0025.0133,600-0.100.40 
PSA-XPublic Storage25.2325.1025.1017,800-0.170.65 
PSA-ZPublic Storage25.0324.9924.999,300-0.020.08 
PSBBusiness Parks174.4170.0170.278,000-3.82.20 
PSB-UPS Business Parks Inc25.6525.5225.6516,7000.080.31 
PSB-VPS Business Pks Inc Calif Dep25.5125.2725.513,9000.120.47 
PSB-WPS Business Parks Inc24.9724.8024.8617,300-0.010.04 
PSB-XPS Business Parks Inc Pfd25.3325.0825.2827,000-0.060.24 
PSB-YPS Business Parks Inc Dep Shs Repstg24.9724.8324.8323,000-0.020.08 
PSFCohen & Steers Preferred Fund27.4727.1427.3525,2000.351.30 
PSNParsons Corporation37.0735.9837.06862,8000.310.84 
PSOPearson Plc10.3110.2410.24194,700-0.030.29 
PSTGPure Storage Inc16.0815.4915.512,305,700-0.221.40 
PSTLPostal Realty Trust Cl A14.8414.5014.5283,400-0.090.62 
PSVHermitage Offshore Services Ltd.2.8102.6002.81014,1000.1907.25 
PSXPhillips 6693.5190.5392.763,816,1002.933.26 
PSXPPhillips 66 Partners LP50.1149.1949.24292,600-0.080.16 
PTRPetrochina Company Ltd55.8855.4255.7571,3000.520.94 
PTYPimco Corporate Opportunity Fund18.8418.6218.66200,900-0.060.32 
PUKPrudential Public Limited Company43.0642.7842.91158,8000.230.54 
PUK-APru Plc Perp Sub Cap27.2826.7526.8225,300-0.471.72 
PUK.PPrudential 6.75%26.7526.4926.5512,900-0.210.78 
PUMPPropetro Holding Corp19.3918.7218.86822,3000.412.22 
PVGPretium Res Inc10.139.8410.042,108,400-0.020.20 
PVHPhillips-Van Heusen Corp94.5191.5493.561,048,0002.272.49 
PVLPermianville Royalty Trust2.7702.6902.740200,1000.0050.18 
PVTPivotal Acquisition Corp Cl A10.2310.1510.20533,100-0.020.20 
PVT.UPivotal Acquisition Corp11.6011.5311.60103,800-0.060.51 
PVT.WPivotal Acquisition Corp [Pvt/W]1.3901.3201.32019,400-0.0100.75 
PVTLPivotal Software Inc11.0310.3010.373,074,100-0.524.78 
PWRQuanta Services38.2137.6437.731,306,000-0.270.71 
PXDPioneer Natural Resources CO153.0149.6151.21,415,4003.12.06 
PYNPimco New York Muni Income Fund III9.8509.7009.75014,100-0.0900.91 
PYSPplus Trust15.0415.0415.04400-0.161.02 
PYTPplus Trust20.2120.1820.182,500-0.200.98 
PYXPyxus International Inc17.1014.8014.831,278,600-2.2112.97 
PZCPimco California Muni Income Fund III11.0410.9511.0226,6000.020.18 
PZNPzena Investment Management Inc8.4408.2598.38021,1000.1201.45 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.221.145.174
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,910250.32
DJI26,537-110.04
SP5002,914-40.12
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,409-141.00
BDI1,200494.26
HSI30,063-2530.83