Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PPandora Media Inc4.5604.4804.49013,533,000-0.0601.32 
PAAPlains All American Pipeline LP22.9422.4522.582,670,400-0.331.44 
PACGrupo Aeroportuario Del Pacifico108.4107.1108.043,7000.70.64 
PAGPenske Automotive Group52.5151.5851.81516,900-0.551.05 
PAGPPlains Gp Holdings LP23.3022.6622.731,766,900-0.532.28 
PAHPlatform Specialty Products Corp11.2611.0311.083,290,600-0.060.54 
PAIPacific American Income Shares15.4015.2215.228,400-0.181.17 
PAMPampa Energia S.A.72.9870.8671.18201,600-0.470.66 
PANWPalo Alto Networks Inc158.8155.8157.81,843,4003.62.33 
PARPar Technology Corp8.6858.3708.38022,700-0.2603.01 
PAYVerifone Systems18.1917.8617.89855,100-0.060.33 
PAYCPaycom Software Inc89.9087.5589.12605,2000.770.87 
PBProsperity Bancshares74.7874.0674.26454,000-0.200.27 
PBAPembina Pipeline Cor35.3634.8635.21477,3000.130.37 
PBBProspect Capital Corp26.0225.8425.9410,6000.020.08 
PBFPBF Energy Inc34.6933.4733.912,113,400-0.822.36 
PBFXPBF Logistics LP21.6521.2521.3058,700-0.251.16 
PBHPrestige Brand Holdings45.4445.0045.11442,000-0.160.35 
PBIPitney Bowes Inc12.9512.5212.531,982,800-0.423.24 
PBI-BPitney Bowes Inc .6.70% Notes24.3624.0324.3070,700-0.020.08 
PBRPetroleo Brasileiro S.A.- Petrobras12.2311.9512.1331,938,9000.010.08 
PBR.APetroleo Brasileiro S.A.- Petrobras11.4911.1911.4113,064,5000.020.18 
PBTPermian Basin Royalty Trust9.4309.0509.12090,100-0.3403.59 
PCFPutnam High Income Bond Fund9.1109.0809.10053,2000.0000.00 
PCGPacific Gas & Electric Co44.6143.9544.507,085,6000.300.68 
PCIPimco Dynamic Credit Income Fun22.4622.1922.20722,900-0.210.94 
PCKPimco California Muni II9.0208.9008.900214,500-0.1101.22 
PCMPimco Commercial Mortgage Securities11.0710.9710.9945,100-0.050.45 
PCNPimco Corporate16.9116.7816.7985,500-0.120.71 
PCQPimco California Muni17.2217.1917.1960,200-0.010.06 
PDIPimco Dynamic Income Fund29.8629.5229.61238,700-0.260.87 
PDMPiedmont Office Realty Trust19.6919.3419.371,433,500-0.261.32 
PDSPrecision Drilling Corp3.6703.5103.6003,687,9000.0100.28 
PDTJohn Hancock Premium Dividend Fund16.0315.6415.92336,7000.010.06 
PEParsley Energy29.2928.5628.824,276,100-0.020.07 
PEBPebblebrook Hotel Trust38.9538.0438.35646,300-0.601.54 
PEB-CPebblebrook Hotel Trust25.0925.0425.046,100-0.080.30 
PEB-DPebblebrook Hotel Trust25.5825.3525.583,9000.170.67 
PEGPublic Service Enterprise Group Inc50.4349.5749.742,745,500-0.531.05 
PEIPennsylvania Real Estate Investment11.6311.3911.45724,200-0.141.21 
PEI-BPennsylvania Real Estate Inves25.1525.0725.144,300-0.020.06 
PEI-CPennsylvania Real Estate Investment25.5025.0725.4823,4000.070.28 
PEI-DPennsylvania Real Estate Investment24.7824.5024.5610,900-0.040.16 
PENPenumbra Inc90.5089.1090.10299,8000.650.73 
PEOAdams Natural Resources Fund Inc.21.1621.0121.0480,900-0.140.66 
PERSandridge Permian Trust2.3002.2502.250108,1000.0000.00 
PESPioneer Energy Services Corp3.8503.7003.700479,000-0.1002.63 
PFPinnacle Foods Inc60.1759.2960.05956,7000.050.08 
PFDFlaherty & Crumrine Preferred Inc14.4114.3414.3420,700-0.100.66 
PFEPfizer Inc37.1736.7036.9918,924,500-0.190.51 
PFGCPerformance Food Group Co34.1533.7533.85506,200-0.250.73 
PFHCabco TR Jcp 7.62515.5115.2915.449000.140.92 
PFKPrudential Financial Inflation-Linked25.3425.1325.141,600-0.010.04 
PFLPimco Income Strategy Fund11.6911.5011.5190,400-0.060.52 
PFNPimco Income Strategy Fund II10.2810.2210.24246,000-0.060.58 
PFOFlaherty & Crumrine Preferred Fund11.4611.3111.3643,700-0.110.96 
PFSProvident Financial Services27.8427.4127.44121,400-0.351.26 
PFSIPennymac Financial Services In23.4023.0523.35113,4000.100.43 
PGProcter & Gamble Company90.6589.6790.187,699,700-1.021.12 
PGEMPly Gem Holdings Inc18.4018.1518.30118,0000.000.00 
PGHPengrowth Energy Corp0.82000.80000.8000346,400-0.02002.44 
PGPPimco Global Stocksplus & Income13.9813.5613.6684,500-0.221.59 
PGRProgressive Corp57.4456.9157.292,042,8000.060.10 
PGREParamount Group Inc15.0814.7914.941,491,100-0.150.99 
PGTIPgt Inc17.0516.7516.85199,9000.050.30 
PGZPrincipal Real Estate Income F17.2517.0917.1225,900-0.130.75 
PHParker-Hannifin Corp212.2210.1210.5859,600-0.30.12 
PHDPioneer Floating Rate Trust11.6611.5111.5461,900-0.060.52 
PHGKoninklijke Philips Electronics40.3040.1140.161,318,4000.140.35 
PHHPhh Corp10.3610.1710.24228,500-0.050.49 
PHIPhilippine Long Distance Telephone29.3128.8629.0768,5000.291.01 
PHKPimco High7.7807.6707.690580,200-0.0600.77 
PHMPultegroup34.9334.1034.153,070,600-0.250.73 
PHTPioneer High Income Trust9.8209.7109.760186,300-0.0400.41 
PHXPanhandle Royalty Company22.0021.1021.1531,700-0.904.08 
PIIPolaris Industries Inc134.6131.7132.3559,0001.30.98 
PIMPutnam Master Intermediate Income4.8104.7604.800118,8000.0400.84 
PIRPier 1 Imports4.0303.8603.8702,522,800-0.1403.49 
PIYMerrill Lynch Depositor16.4416.1116.256,500-0.251.54 
PJCPiper Jaffray Companies93.1590.9091.3585,400-0.650.71 
PJHPrudential Financial Inc25.1825.1425.1683,800-0.020.08 
PJTPjt Partners Inc Class A48.9747.8348.1660,100-0.410.84 
PKPark Hotels & Resorts Inc29.3928.8128.90979,300-0.371.26 
PKDParker Drilling Company1.3601.2801.340734,600-0.0100.74 
PKEPark Electrochemical Corp22.7922.3122.42266,000-0.231.02 
PKGPackaging Corporation of America127.2126.0126.1553,200-0.70.51 
PKIPerkinelmer79.8978.6379.54584,400-0.110.14 
PKOPimco Income Opportunity Fund26.1725.9525.9747,700-0.160.61 
PKXPosco ADR89.6688.7288.89137,800-0.770.86 
PLDPrologis Inc62.7661.4061.433,680,700-1.432.27 
PLNTPlanet Fitness32.9032.3632.40871,700-0.170.52 
PLOWDouglas Dynamics41.3540.1540.2544,100-0.501.23 
PLTPlantronics56.2454.5554.62243,200-0.651.18 
PMPhilip Morris International Inc105.7104.8105.14,134,600-0.70.68 
PMFPimco Muni13.1613.0813.0857,500-0.030.23 
PMLPimco Muni II13.1413.0913.11123,400-0.020.15 
PMMPutnam Managed Muni Income Trust7.3507.3107.330127,300-0.0200.27 
PMOPutnam Muni Opportunities Trust12.4312.3812.4358,000-0.010.08 
PMTPennymac Mortgage Investment Trust15.9215.7615.76405,000-0.150.94 
PMT-APennymac Mortgage Investment Trust25.1424.9525.015,100-0.090.34 
PMT-BPennymac Mortgage Investment Trust Pfd25.0324.9024.9536,800-0.070.28 
PMXPimco Muni Income Fund III11.6011.4611.46266,500-0.080.69 
PNCPNC Bank154.9152.9153.72,680,000-0.50.34 
PNC-PPNC Financial Services Group I27.5427.3827.4165,400-0.140.51 
PNC-QThe PNC Financial Services Gro25.1725.0025.0134,200-0.080.32 
PNC.WThe PNC Financial Services Group87.5986.7087.158,600-0.660.75 
PNFPimco New York Muni12.6212.4912.5516,700-0.030.24 
PNIPimco New York Muni II11.6211.5711.6019,3000.020.17 
PNMPNM Resources Inc36.6035.8036.201,253,4000.050.14 
PNRPentair Ltd73.7573.3073.56731,900-0.020.03 
PNWPinnacle West Capital Corp79.7878.7679.21656,600-0.320.40 
POLPolyone Corp44.5643.6843.73322,900-0.691.55 
PORPortland General Electric Company42.8342.3542.50602,500-0.290.68 
POSTPost Holdings Inc79.9878.5379.40572,800-0.640.80 
POTPotash Corp of Saskatchewan Inc21.0420.6020.6510,326,9000.110.54 
PPDFPpdai Group Inc7.5506.8706.9501,894,7000.2704.04 
PPGPPG Industries122.1115.2118.43,735,2003.93.41 
PPLPPL Corp32.0731.5531.616,233,3000.040.13 
PPRVOYA Prime Rate Trust5.1205.0905.110608,5000.0100.20 
PPTPutnam Premier Income Trust5.2805.2405.260269,0000.0000.00 
PPXPPL Capital Funding Inc25.4825.3125.3915,100-0.020.08 
PQPetroquest Energy Inc1.8801.7701.800177,300-0.0100.55 
PQGPq Group Holdings Inc16.7416.3516.63181,9000.030.18 
PRAPro-Assurance Corp55.4554.9055.05201,000-0.100.18 
PRE-FPartnerre Ltd25.3425.2725.278,300-0.090.35 
PRE-GPartnerre Ltd 6.50% Series G C26.8926.7026.8638,200-0.060.22 
PRE-HPartnerre Ltd 7.25% Series H C28.9528.2828.6317,400-0.481.65 
PRE-IPartnerre Ltd 5.875% Series I25.6825.5125.595,200-0.040.16 
PRGOPerrigo Company91.7489.3791.691,036,7000.090.10 
PRHPrudential Financial Inc25.1425.1025.1431,8000.020.08 
PRIPrimerica Inc104.3102.9103.2162,200-1.00.96 
PRLBProto Labs Inc109.6108.2108.5220,700-0.10.09 
PROPros Holdings28.7528.3928.6278,0000.020.07 
PRTYParty City Holdco Inc15.6015.3015.55486,7000.050.32 
PRUPrudential Financial Inflation Retail124.5123.2123.31,805,500-0.10.11 
PSAPublic Storage195.7192.6193.31,241,000-2.41.25 
PSA-APublic Storage 5.875%26.4326.1126.398,800-0.110.42 
PSA-BPublic Storage25.2525.0125.1856,600-0.210.83 
PSA-CPublic Storage25.0524.8524.8813,000-0.110.44 
PSA-DPublic Storage24.5524.4024.5247,800-0.080.33 
PSA-EPublic Storage Prf24.4324.2624.3454,800-0.170.69 
PSA-FHome24.8524.7624.7974,700-0.060.24 
PSA-GPublic Storage Dep Shs Repstg 1/1000Th24.7124.5724.6552,200-0.110.44 
PSA-UPublic Storage25.1625.1225.134,7000.000.00 
PSA-VPublic Storage25.0024.7824.9236,700-0.100.40 
PSA-WPublic Storage24.8124.6024.78100,0000.060.24 
PSA-XPublic Storage24.8724.7024.7211,100-0.070.28 
PSA-YPublic Storagedepositary Share26.3926.2026.3831,3000.020.08 
PSA-ZPublic Storage26.0025.9325.9533,000-0.120.46 
PSBBusiness Parks121.0117.8118.0144,600-2.72.21 
PSB-TPS Business Parks Inc25.0225.0025.024,2000.020.08 
PSB-UPS Business Parks Inc25.8725.7225.8590,900-0.100.39 
PSB-VPS Business Pks Inc Calif Dep25.3425.1225.235,400-0.210.83 
PSB-WPS Business Parks Inc24.9924.7724.7712,300-0.381.51 
PSB-XPS Business Parks Inc Pfd25.1024.8325.0039,100-0.160.64 
PSB-YPS Business Parks Inc Dep Shs Repstg24.8724.6624.84152,1000.010.04 
PSFCohen & Steers Preferred Fund28.3327.8127.8146,200-0.321.14 
PSOPearson Plc9.4209.3209.410291,000-0.0500.53 
PSTGPure Storage Inc17.9017.2617.811,725,700-0.080.45 
PSXPhillips 66106.4104.6105.31,514,000-0.90.82 
PSXPPhillips 66 Partners LP55.2554.0754.20151,000-0.510.93 
PTRPetrochina Company Ltd75.1674.5074.95115,000-0.100.13 
PTYPimco Corporate Opportunity Fund16.5816.4616.46323,6000.020.12 
PUKPrudential Public Limited Company55.0654.7854.90128,000-0.010.02 
PUK-APru Plc Perp Sub Cap26.1626.0126.024,300-0.160.61 
PUK.PPrudential 6.75%26.1726.1226.125,4000.000.00 
PUMPPropetro Holding Corp21.5320.9321.371,370,200-0.080.37 
PVGPretium Res Inc11.3310.8410.951,577,200-0.353.10 
PVHPhillips-Van Heusen Corp148.3143.8144.7640,8002.21.55 
PWRQuanta Services39.0038.4638.531,190,000-0.200.52 
PXPraxair164.5161.4161.51,746,700-2.01.20 
PXDPioneer Natural Resources Co186.8183.3184.41,154,6000.10.03 
PYNPimco New York Muni Income Fund III9.9409.7709.7705,200-0.0400.41 
PYSPplus Trust20.9920.7020.887,500-0.020.10 
PYTPplus Trust21.0020.7521.003,2000.200.96 
PZCPimco California Muni Income Fund III10.5610.4110.4275,500-0.131.23 
PZEPetrobras Argentina S.A.14.7414.1314.3110,600-0.140.97 
PZNPzena Investment Management Inc12.8912.5012.8647,7000.372.96 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.227.104.40
United States
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,296-20.03
DJI26,018-980.37
SP5002,798-50.16
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,32600.01
BDI1,200494.26
HSI28,5943491.23