Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc8.9208.5708.65014,327,600-0.0800.92 
PAAPlains All American Pipeline LP23.6023.0523.094,347,000-0.200.86 
PACGrupo Aeroportuario Del Pacifico73.0370.5170.8670,200-0.400.56 
PAGPenske Automotive Group39.5838.4938.86280,9000.090.23 
PAGPPlains Gp Holdings LP22.7522.2922.401,595,500-0.150.67 
PAGSPagseguro Digital Ltd. Class A21.1820.0320.832,063,4000.030.14 
PAHPlatform Specialty Products Corp11.0910.8810.911,871,500-0.151.36 
PAIPacific American Income Shares14.1414.0514.0618,3000.090.64 
PAMPampa Energia S.A.34.1433.0734.09143,4000.220.65 
PANWPalo Alto Networks Inc186.9182.6184.01,136,100-4.12.18 
PARPar Technology Corp20.0718.9319.1956,300-0.673.37 
PARRPar Petroleum Corp15.8415.3915.42210,300-0.452.84 
PAYCPaycom Software Inc132.9129.6130.6575,500-2.72.05 
PBProsperity Bancshares64.1762.3562.53278,500-0.961.51 
PBAPembina Pipeline Cor32.9932.5632.83521,600-0.310.94 
PBBProspect Capital Corp24.6924.5024.6511,2000.050.20 
PBFPBF Energy Inc33.1732.1032.192,061,000-0.310.95 
PBFXPBF Logistics LP21.0320.1420.2685,200-0.633.02 
PBHPrestige Brand Holdings33.7031.9632.10400,200-1.293.86 
PBIPitney Bowes Inc6.8706.4806.5404,130,800-0.3104.53 
PBI-BPitney Bowes Inc .6.70% Notes21.8621.4321.6298,800-0.100.46 
PBRPetroleo Brasileiro S.A. Petrobras13.6613.3413.4012,513,900-0.231.69 
PBR.APetroleo Brasileiro S.A. Petrobras11.9311.7011.736,604,700-0.252.09 
PBTPermian Basin Royalty Trust6.6306.2206.390171,500-0.0901.39 
PBYProspect Capital Corporation 6.25% Notes23.7823.1023.7811,0000.522.24 
PCFPutnam High Income Bond Fund9.4209.3809.40057,9000.0000.00 
PCGPacific Gas & Electric Co27.3825.6826.0112,100,200-0.501.89 
PCIPimco Dynamic Credit Income Fun22.0021.7421.84666,700-0.572.54 
PCKPimco California Muni II8.2408.0908.110131,400-0.0200.25 
PCMPimco Commercial Mortgage Securities10.0710.0210.0630,600-0.020.20 
PCNPimco Corporate15.0814.8514.94179,900-0.221.45 
PCQPimco California Muni16.4716.1016.3139,8000.191.18 
PDIPimco Dynamic Income Fund30.4129.9029.95223,500-0.963.11 
PDMPiedmont Office Realty Trust18.0117.8017.92669,800-0.040.22 
PDSPrecision Drilling Corp1.9901.8601.8602,666,800-0.1105.58 
PDTJohn Hancock Premium Dividend Fund15.0314.8814.9663,500-0.080.53 
PEParsley Energy17.7016.3216.439,005,600-1.236.96 
PEBPebblebrook Hotel Trust33.4332.6732.911,144,400-0.330.99 
PEB-CPebblebrook Hotel Trust24.8824.4824.537,900-0.291.17 
PEB-DPebblebrook Hotel Trust22.6922.1622.699,6000.070.31 
PEGPublic Service Enterprise Group Inc55.8555.4455.693,008,400-0.110.20 
PEIPennsylvania Real Estate Investment7.8207.6307.660610,200-0.0901.16 
PEI-BPennsylvania Real Estate Inves20.0518.8218.9910,600-1.015.05 
PEI-CPennsylvania Real Estate Investment19.3518.0018.0035,100-1.206.25 
PEI-DPennsylvania Real Estate Investment18.9317.7718.0421,600-0.944.95 
PENPenumbra Inc129.2123.7125.4303,700-0.90.74 
PEOAdams Natural Resources Fund Inc15.8715.5115.55134,500-0.362.26 
PERSandridge Permian Trust2.0902.0502.060132,7000.0000.00 
PESPioneer Energy Services Corp1.9101.7101.720723,100-0.1909.95 
PFDFlaherty & Crumrine Preferred Inc11.9911.6911.7872,900-0.201.67 
PFEPfizer Inc44.1243.4343.8031,333,000-0.771.73 
PFGCPerformance Food Group Co34.8333.7833.82464,700-0.912.62 
PFHCabco TR Jcp 7.6257.1707.0307.030600-0.1001.40 
PFLPimco Income Strategy Fund10.6210.4210.52137,400-0.090.85 
PFNPimco Income Strategy Fund II9.4909.3609.440284,800-0.1801.87 
PFOFlaherty & Crumrine Preferred Fund10.7410.1910.3445,600-0.323.00 
PFSProvident Financial Services23.8923.3923.67156,600-0.030.13 
PFSIPennymac Financial Services In22.7321.6021.64521,200-0.733.26 
PGProcter & Gamble Company96.9096.0296.6412,657,3000.150.16 
PGPPimco Global Stocksplus & Income12.9812.7512.8429,200-0.060.47 
PGRProgressive Corp62.8461.7762.003,577,000-1.151.82 
PGREParamount Group Inc13.8913.7313.82917,300-0.010.07 
PGTIPgt Inc17.0316.3816.41525,400-0.372.21 
PGZPrincipal Real Estate Income F16.9516.5916.6120,000-0.402.35 
PHParker-Hannifin Corp155.2150.5151.01,015,200-3.42.17 
PHDPioneer Floating Rate Trust10.2610.1610.17130,500-0.080.78 
PHGKoninklijke Philips Electronics36.8536.5036.55836,900-0.721.93 
PHIPhilippine Long Distance Telephone21.5121.0121.1691,800-0.482.22 
PHKPimco High8.1408.0608.070533,600-0.1101.34 
PHMPultegroup26.3025.5225.614,200,400-0.200.77 
PHTPioneer High Income Trust8.3108.1908.220247,500-0.1001.20 
PHXPanhandle Royalty Company15.9215.3715.5027,900-0.442.76 
PIIPolaris Industries Inc81.7478.9679.35677,200-0.750.94 
PIMPutnam Master Intermediate Income4.4204.3404.34068,900-0.0701.59 
PIRPier 1 Imports1.2201.1401.1501,090,700-0.0201.71 
PIYMerrill Lynch Depositor12.7512.2712.359,300-0.352.76 
PJCPiper Jaffray Companies68.3766.4266.6455,800-1.622.37 
PJHPrudential Financial Inc24.0823.9224.0231,9000.080.31 
PJTPjt Partners Inc Class A42.8240.1540.33120,400-2.265.31 
PKPark Hotels & Resorts Inc28.9928.5728.852,563,2000.160.56 
PKDParker Drilling Company0.83000.35000.43002,002,800-0.680061.26 
PKEPark Electrochemical Corp17.8917.6517.81114,100-0.030.17 
PKGPackaging Corporation of America94.1791.9093.44783,7000.190.20 
PKIPerkinelmer85.2283.0083.73717,200-2.322.70 
PKOPimco Income Opportunity Fund25.1224.7224.7253,400-0.863.36 
PKXPosco ADR56.3255.1055.33104,000-1.081.91 
PLANAnaplan Inc.28.1125.7827.90448,1001.154.30 
PLDPrologis Inc65.2964.2264.812,179,800-0.310.48 
PLNTPlanet Fitness55.1053.5054.02689,900-0.440.81 
PLOWDouglas Dynamics36.6735.8435.9756,000-0.561.53 
PLTPlantronics37.7636.1236.36529,200-1.303.45 
PMPhilip Morris International Inc83.9382.1782.505,676,800-1.842.18 
PMFPimco Muni12.7012.2812.31154,600-0.211.68 
PMLPimco Muni II13.2313.0613.11177,3000.030.23 
PMMPutnam Managed Muni Income Trust7.0806.9707.000167,5000.0000.00 
PMOPutnam Muni Opportunities Trust11.6111.5211.5681,2000.000.00 
PMTPennymac Mortgage Investment Trust20.7920.4720.64287,3000.110.54 
PMT-APennymac Mortgage Investment Trust24.5424.3524.5425,5000.090.37 
PMT-BPennymac Mortgage Investment Trust Pfd24.2524.0424.1622,500-0.080.33 
PMXPimco Muni Income Fund III11.3210.9911.05116,100-0.232.04 
PNCPNC Bank120.9118.3118.52,758,300-1.41.17 
PNC-PPNC Financial Services Group I25.8425.5725.70292,800-0.200.77 
PNC-QThe PNC Financial Services Gro23.3423.1623.1643,100-0.080.34 
PNC.WThe PNC Financial Services Group54.7051.6452.0732,500-1.342.51 
PNFPimco New York Muni11.9311.7511.923,8000.000.00 
PNIPimco New York Muni II11.0710.6910.8020,900-0.090.83 
PNMPNM Resources Inc44.9144.0544.23501,200-0.471.05 
PNRPentair Ltd39.9038.9439.111,643,400-0.581.46 
PNWPinnacle West Capital Corp92.5090.9791.441,065,500-0.890.96 
POLPolyone Corp29.4628.5728.72402,500-0.772.61 
PORPortland General Electric Company49.5748.8948.96495,600-0.531.07 
POSTPost Holdings Inc92.3890.8091.69406,700-0.941.01 
PPDFPpdai Group Inc4.6004.3804.3903,193,700-0.53010.77 
PPGPPG Industries100.897.6100.12,367,700-0.80.75 
PPLPPL Corp30.9330.4930.596,067,200-0.240.78 
PPRVOYA Prime Rate Trust4.6904.6004.610591,200-0.1002.12 
PPTPutnam Premier Income Trust4.8904.8504.870415,1000.0200.41 
PPXPPL Capital Funding Inc24.6524.3024.5330,4000.210.86 
PQGPq Group Holdings Inc14.4214.1814.29113,700-0.130.90 
PRAPro-Assurance Corp40.0839.2839.31287,000-0.771.92 
PRE-FPartnerre Ltd24.3524.0524.349000.291.21 
PRE-GPartnerre Ltd 6.50% Series G C24.9124.6824.8512,400-0.100.40 
PRE-HPartnerre Ltd 7.25% Series H C25.7125.4525.5875,500-0.010.04 
PRE-IPartnerre Ltd 5.875% Series I23.3723.1523.378,6000.220.95 
PRGOPerrigo Company58.2356.8856.991,575,700-1.522.60 
PRHPrudential Financial Inc23.9423.6723.8147,700-0.130.54 
PRIPrimerica Inc103.9100.6101.0175,400-2.82.68 
PRI-APriority Income Fund Inc Term Pfd Ser A24.3524.2324.242,200-0.020.08 
PRLBProto Labs Inc118.6112.7113.6143,700-4.43.75 
PROPros Holdings31.6430.5530.70134,900-0.551.76 
PRSPrudential Financial Inc. 5.625% Junior23.8823.8023.8553,500-0.010.04 
PRSPPerspecta Inc20.4019.9120.20908,200-0.251.22 
PRTPermrock Royalty Trust Trust Units7.9607.6507.65075,000-0.3704.61 
PRTYParty City Holdco Inc9.6709.1209.2601,768,600-0.3303.44 
PRUPrudential Financial Inflation Retail83.2081.6082.372,989,000-0.370.45 
PSAPublic Storage204.1198.9203.51,598,6004.42.22 
PSA-APublic Storage 5.875%24.7424.5024.7045,3000.000.00 
PSA-BPublic Storage22.7322.4622.5818,600-0.020.09 
PSA-CPublic Storage21.4621.2621.4629,900-0.100.44 
PSA-DPublic Storage20.9420.7120.7726,300-0.281.33 
PSA-EPublic Storage Prf20.7520.4120.5392,300-0.221.06 
PSA-FPublic Storage Depositary 5.15% Series F21.5121.3721.3950,500-0.210.97 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th21.8021.4321.7037,800-0.170.78 
PSA-UPublic Storage23.9323.6523.6528,100-0.140.59 
PSA-VPublic Storage22.3722.1122.2963,700-0.070.29 
PSA-WPublic Storage21.7021.4821.5943,200-0.160.74 
PSA-XPublic Storage21.7721.4721.6026,800-0.100.46 
PSA-YPublic Storagedepositary Share25.1424.8425.1419,0000.040.16 
PSA-ZPublic Storage25.0124.7524.7564,200-0.250.98 
PSBBusiness Parks140.4138.6139.9120,7000.70.47 
PSB-UPS Business Parks Inc23.0522.7123.0429,8000.020.09 
PSB-VPS Business Pks Inc Calif Dep23.4023.0623.2816,7000.281.22 
PSB-WPS Business Parks Inc20.6520.3120.5528,2000.050.24 
PSB-XPS Business Parks Inc Pfd20.8520.5620.8453,5000.160.77 
PSB-YPS Business Parks Inc Dep Shs Repstg20.6720.3820.5923,300-0.100.48 
PSFCohen & Steers Preferred Fund25.4924.9725.2226,0000.110.44 
PSOPearson Plc11.8611.7511.75154,7000.010.09 
PSTGPure Storage Inc17.3616.9917.133,960,200-0.382.17 
PSXPhillips 6690.0886.4786.832,867,000-2.002.25 
PSXPPhillips 66 Partners LP48.3546.7947.31928,7000.250.53 
PTRPetrochina Company Ltd69.0668.0768.2076,500-1.552.22 
PTYPimco Corporate Opportunity Fund15.2414.9515.03332,300-0.291.89 
PUKPrudential Public Limited Company35.5835.1135.14519,300-0.611.71 
PUK-APru Plc Perp Sub Cap25.3925.2025.2019,500-0.190.75 
PUK.PPrudential 6.75%25.7925.6525.7215,200-0.070.27 
PUMPPropetro Holding Corp15.2514.6214.711,131,300-0.402.65 
PVGPretium Res Inc7.4757.1177.4201,127,700-0.0100.13 
PVHPhillips-Van Heusen Corp96.2892.7393.211,222,000-1.381.46 
PVLPermianville Royalty Trust2.4002.3002.33054,700-0.0401.69 
PVTLPivotal Software Inc17.6216.8017.391,393,5000.331.93 
PWRQuanta Services30.6630.1530.271,412,200-0.341.11 
PXDPioneer Natural Resources Co141.1136.4137.12,291,200-1.51.05 
PYNPimco New York Muni Income Fund III9.1408.7908.7901,600-0.3003.30 
PYSPplus Trust15.9215.7115.731,700-0.120.73 
PYTPplus Trust19.9519.9519.951,0000.341.73 
PYXPyxus International Inc14.8613.8014.51372,300-0.161.09 
PZCPimco California Muni Income Fund III9.9909.8959.90078,200-0.0900.90 
PZNPzena Investment Management Inc9.5909.4009.56048,0000.1101.16 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
52.91.245.237
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP6,911-1602.26
DJI24,101-4972.02
SP5002,600-511.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,241-40.29
BDI1,200494.26
HSI30,063-2530.83