HomeExchange
NASDAQ EOD:2017-12-15
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
PAAS Pan Amer Silver Corp 15.22 14.92 15.08 1886100 -0.14 -0.92%
PACB Pacific Biosciences 2.75 2.61 2.66 1878500 -0.09 -3.27%
PACW Pacwest Bancorp 48.82 47.18 48.27 2114000 1.09 2.31%
PAGG Global Agriculture PS 26.91 26.54 26.91 9100 0.33 1.24%
PAHC Phibro Anl Htlh A 33.7 33.14 33.35 568800 0.10 0.30%
PANL Pangaea Logistics So 4.5 3.91 4.5 40900 0.48 11.94%
PATI Patriot TR HD 17.21 16.72 16.72 16800 -0.46 -2.68%
PATK Patrick Inds Inc 66.875 64.95 66.2 391800 0.95 1.46%
PAVM Pavmed Inc 2.79 2.43 2.45 24700 -0.20 -7.55%
PAVMW Pavmed Inc WT 0.5 0.5 0.5 100 0.00 0.00%
PAYX Paychex Inc 70.17 68.51 69.77 3548800 0.88 1.28%
PBBI Pb Bancorp Inc 11 10.5 10.85 2300 0.35 3.33%
PBCT People's United Finl 19.11 18.53 18.81 9827700 0.24 1.29%
PBCTP Peoples Utd Finl Inc 27.69 27.12 27.15 24300 -0.33 -1.20%
PBHC Pathfinder Bcp MD 15.37 15.3 15.32 4500 0.02 0.13%
PBIB Porter Bancorp Inc 14.35 14.19 14.35 1300 0.08 0.56%
PBIP Prudential Bancorp 18.37 18.16 18.3 33800 0.14 0.77%
PBNC Paragon Commercial Corp 56.58 54.35 56.25 43000 1.90 3.50%
PBPB Potbelly Corp 12.9 12.5 12.65 232000 0.15 1.20%
PBSK Poage Bankshares Inc 19.45 19.05 19.45 8600 0.05 0.26%
PBYI Puma Biotechnology 101.05 97.9 98.2 1332000 -1.50 -1.50%
PCAR Paccar Inc 70 69.045 69.16 2827700 -0.68 -0.97%
PCH Potlatch Cp 51.7 50.85 51.25 701700 0.25 0.49%
PCLN Priceline Group 1775.73 1758.38 1760 610700 -10.05 -0.57%
PCMI PCM Inc 9.85 9.44 9.85 155000 0.35 3.68%
PCOM Points Intl Ltd 10.95 10.58 10.91 94900 0.30 2.83%
PCRX Pacira Pharm Inc 45.4 43.55 43.85 1480600 -1.00 -2.23%
PCSB Pcsb Financial Corp 20 19.65 19.96 144900 0.31 1.58%
PCTI Pc-Tel Inc 7.7 7.41 7.69 98200 0.25 3.36%
PCTY Paylocity Hldng Corp 48.25 46.865 47.64 425700 0.31 0.65%
PCYG Park City Group 10.9 10.25 10.7 75500 0.45 4.39%
PCYO Pure Cycle Corp 8 7.36 7.9 80700 0.25 3.27%
PDBC DB Optimum Yield Dvsd Commodity Strate PS 17.33 17.25 17.265 151500 -0.06 -0.38%
PDCE Pdc Energy Inc 44.95 44.13 44.35 1654400 -0.27 -0.61%
PDCO Patterson Companies 37.6 35.18 36.5 5636400 0.87 2.44%
PDEX Pro-Dex Inc New 7.05 6.95 7.05 3100 0.10 1.44%
PDFS Pdf Solutions Inc 16.855 16.43 16.8 628600 0.12 0.72%
PDLB Pdl Community Bancorp 15.55 14.935 15.03 210000 -0.13 -0.86%
PDLI Pdl Biopharma Inc 3.065 2.85 3.03 5328100 0.17 5.94%
PDP DWA Momentum Portfolio PS 51.73 51.2 51.53 29300 0.33 0.64%
PDVW Pdvwireless 35.4 33.85 34.75 59600 0.65 1.91%
PEBK Peoples Bancorp Nc 32 31.55 31.99 17100 0.13 0.41%
PEBO Peoples Bancorp Inc 33.8 32.885 33.31 142500 0.25 0.76%
PEGA Pegasystems Inc 49.4 48.1 48.75 445900 0.20 0.41%
PEGI Pattern Energy Cl A 22.1 21.1 21.56 2789600 -0.35 -1.60%
PEIX Pacific Ethanol Inc 4.525 4.45 4.5 493300 0.05 1.12%
PENN Penn Natl Gaming Inc 29.77 28.96 29.69 4011600 0.47 1.61%
PERI Perion Network Ltd 0.98 0.91 0.94 63700 0.03 3.30%
PERY Perry Ellis Int 25.3 24.5 24.94 289900 0.43 1.75%
PESI Perma-Fix Envir 3.85 3.65 3.65 13600 -0.05 -1.35%
PETQ Petiq Inc Class A 22.1 20.85 22.01 604200 0.84 3.97%
PETS Petmed Express Inc 45.76 43.73 45.09 966100 1.06 2.41%
PETX Aratana Theraptcs 5.82 5.56 5.73 504800 0.14 2.50%
PETZ Tdh Holdings Inc Common Shares 8.01 6.98 7 537500 -0.47 -6.29%
PEY High Yld Eqty Div Achievers Powershares 17.98 17.81 17.89 135500 0.08 0.45%
PEZ Dynamic Consumer Disc Powershares 50.23 50.03 50.16 12900 0.10 0.20%
PFBC Preferred Bank La 62.74 60.14 61.49 147200 1.10 1.82%
PFBI Premier Finl Bncp 21.25 19.77 21.03 44600 0.99 4.94%
PFF S&P US Preferred Stock Ishares 38.43 38.25 38.38 1882900 0.12 0.31%
PFI Dynamic Financials Powershares 35.27 34.98 35.18 7100 0.18 0.51%
PFIE Profire Energy 1.83 1.75 1.755 81500 -0.04 -1.96%
PFIN P F Inds Inc A 7.6 7.57 7.59 2500 0.00 0.00%
PFIS Peoples Finl Svcs Co 50.98 48.94 50.73 34900 1.79 3.66%
PFLT Pennantpark Fltng Rt 14.07 13.91 13.99 269200 0.01 0.07%
PFM Dividend Achievers Powershares 26.49 26.3 26.46 7200 0.16 0.61%
PFMT Performant Financial 1.76 1.58 1.61 102600 -0.11 -6.40%
PFPT Proofpoint Inc 91.65 88.54 91.58 655500 2.71 3.05%
PFSW Pfsweb Inc 7.31 7.195 7.3 14000 0.02 0.27%
PGC Peapack Gladstone FI 35.86 34.205 35.15 175500 0.57 1.65%
PGJ Golden Dragon China Powershares ETF 43.96 43.35 43.77 54000 -0.19 -0.43%
PGLC Pershing Gold 2.64 2.57 2.57 136900 -0.03 -1.15%
PGNX Progenics Pharmaceut 5.73 5.55 5.73 2600200 0.09 1.60%
PHII PHI Inc 11.78 11.63 11.67 400 0.00 0.00%
PHIIK PHI Inc Non-Voting 11.98 10.91 11.39 73200 -0.07 -0.61%
PHO Water Resources Powershares 30.1 29.76 29.93 30000 0.17 0.57%
PI Impinj Inc 23.92 22.73 23.77 1000100 0.60 2.59%
PICO Pico Holdings Inc 13.2 12.8 13.2 187600 0.35 2.72%
PID Intl Dividend Achievers Powershares 16.27 16.21 16.21 249000 -0.06 -0.37%
PIE DWA Emerging Markets Momentum Portfolio PS 19.96 19.78 19.95 44200 0.10 0.50%
PIH 1347 Property Ins 7.3 6.85 7.2 16900 0.15 2.13%
PINC Premier Inc Cl A 29.81 28.99 29.61 1157400 0.40 1.37%
PIO Global Water Powershares 25.74 25.63 25.63 9200 -0.01 -0.04%
PIRS Pieris Pharma 6.08 5.9 5.95 576500 0.02 0.34%
PIXY Shiftpixy Inc 6.17 3.78 3.9 7897100 -0.85 -17.89%
PIZ DWA Developed Markets Momentum Portfolio PS 27.36 27.29 27.33 17600 -0.01 -0.04%
PKBK Parke Bancorp Inc 21.05 20.34 21.05 27900 0.60 2.93%
PKOH Park Ohio Hldg Cp 43.45 40.9 43.05 80900 1.70 4.11%
PKW Buyback Achievers Powershares 59 58.41 58.82 101900 0.41 0.70%
PLAB Photronics Inc 8.8 8.6 8.7 1487000 0.10 1.16%
PLAY Dave & Buster's Ente 55.71 54.22 55.45 1269400 1.05 1.93%
PLBC Plumas Bancorp 23 22.95 23 3500 0.05 0.22%
PLCE Children's Place Inc 137.625 133.6 135.35 581400 1.65 1.23%
PLPC Preformed Line Prd 76.6 72.47 74.7 32600 1.77 2.43%
PLSE Pulse Biosciences CS 25.5 24.33 24.78 150800 -0.22 -0.88%
PLUG Plug Power Inc 2.39 2.32 2.36 3728400 0.01 0.43%
PLUS Eplus Inc 78.7 74.65 78.1 171600 2.80 3.72%
PLW 1-30 Laddered Treasury Powershares 33.04 32.92 33.04 13000 0.10 0.30%
PLXP Plx Pharma Inc 6.9 6.55 6.65 10200 -0.22 -3.20%
PLXS Plexus Cp 62.04 60.38 61.59 355300 0.72 1.18%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 10.85 10.6 10.82 477800 0.22 2.08%
PMBC Pacific Mercantile 9.05 8.75 8.95 43900 0.20 2.29%
PMD Psychemedics 20.95 20.32 20.6 50400 0.28 1.38%
PME Pingtan Marine 3.09 2.83 2.95 59800 0.12 4.24%
PMPT Isectors Post-Mpt Growth ETF 27.77 27.77 27.77 400 0.00 0.00%
PMTS CPI Card Group 0.94 0.85 0.86 932500 -0.04 -4.44%
PNFP Pinnacle Finl Ptnrs 67.15 65.05 66.4 1416700 1.30 2.00%
PNK Pinnacle Entmt 31.4 30.81 30.95 737200 -0.12 -0.39%
PNNT Pennantpark Investme 7.18 7.02 7.04 3442500 -0.09 -1.26%
PNQI Nasdaq Internet PS 115.88 115.12 115.83 27100 0.51 0.44%
PNTR Pointer Telocation 18.45 17.75 18.1 28200 0.20 1.12%
PODD Insulet Corp 69.36 67.43 68.45 569800 0.32 0.47%
POLA Polar Power Inc 5.04 4.88 5 12100 0.12 2.46%
POOL Pool Corp 130.25 128.1 130.15 564100 2.05 1.60%
POPE Pope Resource Uts 70.35 70.1 70.17 1600 -0.18 -0.26%
POWI Power Integratn 75.2 72.35 74.4 445400 2.05 2.83%
POWL Powell Inds Inc 29.71 28.54 29.27 210400 0.37 1.28%
PPBI Pacific Premier Bncp 39.5 37.7 39.1 1535200 1.25 3.30%
PPC Pilgrim's Pride 32.81 31.95 32.14 1835000 -0.66 -2.01%
PPH Pharmaceutical Vaneck ETF 59.42 58.57 59.42 51000 0.85 1.45%
PPHM Peregrine Pharma New 4 3.82 3.86 324700 -0.14 -3.50%
PPHMP Peregrine Pharmaceut 24.95 24.02 24.3 3400 -0.18 -0.74%
PPIH Perma-Pipe International Holdings Inc 9.2 9 9 4700 -0.10 -1.10%
PPSI Pioneer Pwr Sol 7.65 7.55 7.55 1300 0.00 0.00%
PRAA Pra Group Inc 35.4 34.35 34.95 902600 0.25 0.72%
PRAH Pra Health 90.43 88.5 90.25 1079400 0.94 1.05%
PRAN Prana Bio Ltd Ads S1 3.38 3.21 3.3 39100 0.07 2.17%
PRCP Perceptron Inc 9.8 9.65 9.74 13500 0.08 0.83%
PRFT Perficient Inc 19.62 19.28 19.45 403500 0.17 0.88%
PRFZ US 1500 Powershares 130.27 128.44 129.51 33200 0.99 0.77%
PRGS Progress Software 42 40.89 41.83 727700 0.94 2.30%
PRGX Prgx Global Inc 7.45 7.2 7.4 45200 0.10 1.37%
PRIM Primoris Services Cp 27.51 26.93 26.99 603400 -0.32 -1.17%
PRKR Parkervision Inc 1.18 1.11 1.11 178100 -0.06 -5.13%
PRMW Primo Water Corporat 12.73 12.29 12.6 322500 0.24 1.94%
PRN Dynamic Industrials PS 60.86 60.4 60.86 2000 0.46 0.76%
PROV Provident Financial 19.13 18.59 19.13 63300 0.54 2.90%
PRPH Prophase Labs Inc 2.29 2.26 2.29 16600 0.03 1.33%
PRPO Precipio Inc 1.21 1.08 1.09 73600 -0.10 -8.40%
PRQR Proqr Therapeutics 2.9 2.8 2.85 12400 0.05 1.79%
PRSC Providence Svc Cp 58.425 56.05 56.89 469700 0.41 0.73%
PRSS Cafepress Inc 1.9 1.88 1.88 12400 -0.02 -1.05%
PRTA Prothena Corp 38.94 35.775 38.54 728500 1.35 3.63%
PRTK Paratek Pharma Inc 17.9 17.4 17.8 533900 0.35 2.01%
PRTO Proteon Thera Com ST 1.9 1.85 1.85 54500 0.00 0.00%
PRTS U.S. Auto Parts Netw 2.64 2.44 2.64 162400 0.18 7.32%
PSAU Global Gold & Precious Metals Portfolio PS 18.87 18.68 18.75 4200 -0.12 -0.64%
PSCC S&P Smallcap Consumer Staples PS 74 72.79 73.88 2100 1.09 1.50%
PSCD S&P Smallcap Consumer Disc PS 60.4 59.55 59.88 3000 0.33 0.55%
PSCE S&P Smallcap Energy PS 14.44 14.3 14.3 25900 -0.06 -0.42%
PSCF S&P Smallcap Financials PS 55.92 54.45 55.39 13200 0.94 1.73%
PSCH S&P Smallcap Health Care PS 98.48 97.03 98.34 16400 -0.14 -0.14%
PSCI S&P Smallcap Industrials PS 64.4 63.19 64.14 7300 0.16 0.25%
PSCM S&P Smallcap Materials PS 50.92 50.73 50.81 2400 0.08 0.16%
PSCT S&P Smallcap Info Tech PS 77.59 76.11 77.1 30300 0.47 0.61%
PSCU S&P Smallcap Utilities PS 55.32 54.03 55.3 4900 0.68 1.24%
PSDO Presidio Inc 17.75 16.81 17.69 805300 0.83 4.92%
PSDV Psivida Corp Com 1.14 1.03 1.13 888100 0.06 5.61%
PSEC Prospect Capital Cp 6.955 6.77 6.82 4267100 0.05 0.74%
PSL Dynamic Consumer Staples Powershares 64.73 64.2 64.73 1100 0.45 0.70%
PSMT Pricesmart Inc 87.25 82.9 85.95 215600 1.95 2.32%
PSTI Pluristem Therapeutc 1.44 1.4 1.4 103100 -0.02 -1.41%
PTC Ptc Inc 60.74 60 60.46 1578400 0.26 0.43%
PTCT Ptc Therapeutics 16.48 15.69 16.13 2363000 0.14 0.88%
PTEN Patterson-Uti Energy 20.89 20.465 20.59 5736500 -0.15 -0.72%
PTF Dynamic Technology Powershares 53.08 52.59 53.05 2600 0.44 0.84%
PTGX Protagonist Therapeutics Inc 19.45 18.29 18.99 292400 0.70 3.83%
PTH Dynamic Healthcare Powershares 69.82 69.38 69.81 24700 0.04 0.06%
PTI Proteostasis Ther 5.04 4.52 4.99 1369200 0.20 4.18%
PTIE Pain Therapeutics 4.3 4.11 4.19 34700 -0.11 -2.56%
PTLA Portola Pharma 48.09 46.33 47.02 1669400 -0.61 -1.28%
PTNR Partner Comm Co Ltd 5.9 5.76 5.9 9200 0.10 1.72%
PTSI P A M Transport Sv 35.56 34.7 34.72 19300 -0.73 -2.06%
PTX Pernix Theraptcs 2.45 2.26 2.38 155400 0.02 0.85%
PUB Peoples Utah 32.35 30.6 32.35 72600 1.75 5.72%
PUI Dynamic Utilities Powershares 29.05 28.88 28.88 3500 -0.06 -0.21%
PULM Pulmatrix Inc 1.52 1.45 1.45 139800 -0.05 -3.33%
PVAC Penn Va Corp 35.59 33.85 35.13 297100 0.87 2.54%
PVBC Provident Bancorp CS 24.65 24.2 24.65 13300 0.40 1.65%
PWOD Penns Woods Bancorp 48.3 47.185 47.98 31300 0.26 0.54%
PXI Dynamic Energy Powershares 37.09 36.8 36.8 10200 -0.25 -0.67%
PXLW Pixelworks Inc 6.075 5.521 6.02 1090900 0.49 8.86%
PXS Pyxis Tankers 4.772 3.845 4.15 381800 -0.54 -11.51%
PYDS Payment Data Syst 3.415 2.451 2.88 2277600 0.26 9.92%
PYPL Paypal Holdings 75.87 73.51 75.65 12543800 0.83 1.11%
PYZ Dynamic Basic Materials Powershares 68.19 67.61 68.1 3100 0.44 0.65%
PZRX Phaserx Inc 0.59 0.36 0.49 2955200 0.11 28.95%
PZZA Papa John's Intl 57.85 56.62 56.85 1498700 -0.63 -1.10%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange