HomeExchange
NASDAQ EOD:2017-06-27
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
PAAC Pacific Spec Acq Ord 10.3 10.25 10.25 2000 -0.05 -0.49%
PAACR Pacific Spc Aq Right 0.69 0.55 0.67 14300 0.04 6.35%
PAACU Pacific Spc Acq Unit 11.3 11.28 11.29 3100 -0.01 -0.09%
PAACW Pacific Spc Acq Wrnt 0.47 0.46 0.47 34400 0.01 2.17%
PAAS Pan Amer Silver Corp 17.25 16.91 17.03 1903100 -0.13 -0.76%
PACB Pacific Biosciences 3.65 3.53 3.58 800600 -0.03 -0.83%
PACW Pacwest Bancorp 46.73 45.98 46.03 1035800 -0.43 -0.93%
PAHC Phibro Anl Htlh A Cmn 37.85 37.1 37.25 82500 -0.05 -0.13%
PANL Pangaea Logistics So 2.91 2.71 2.71 14200 -0.20 -6.87%
PATI Patriot TR HD Cmn 17.98 17.87 17.88 1500 -0.10 -0.56%
PATK Patrick Inds Inc 77.3 74.05 74.2 70000 -3.10 -4.01%
PAVM Pavmed Inc 4.77 4.41 4.58 1500 0.03 0.66%
PAVMW Pavmed Inc WT 1.52 1.51 1.52 6300 0.00 0.00%
PAYX Paychex Inc 59.35 58.5 58.62 3585800 -0.57 -0.96%
PBBI Pb Bancorp Inc 10.45 10.35 10.45 2200 0.10 0.97%
PBCT People's United Finl 17.5 17.29 17.3 3213300 -0.04 -0.23%
PBCTP Peoples Utd Finl Inc 28.4 28.02 28.02 22700 -0.36 -1.27%
PBIB Porter Bancorp Inc 10 9.99 10 500 0.01 0.10%
PBIP Prudential Bancorp 17.83 17.25 17.59 17800 0.33 1.91%
PBMD Prima Biomed Ltd 2.44 2.26 2.28 73100 -0.03 -1.30%
PBNC Paragon Commercial Corporation 51.85 51.35 51.74 7800 0.32 0.62%
PBPB Potbelly Corp Cmn 11.55 11.4 11.45 240400 0.00 0.00%
PBSK Poage Bankshares Inc 19.5 18.95 19.05 1900 -0.45 -2.31%
PBYI Puma Biotechnology 88.9 84.65 84.85 916300 -3.15 -3.58%
PCAR Paccar Inc 63.77 62.78 62.8 1349700 -0.31 -0.49%
PCBK Pacific Continental 25.1 24.75 24.85 105600 -0.10 -0.40%
PCH Potlatch Cp 48.3 45.45 45.5 650700 -2.10 -4.41%
PCLN Priceline Group 1882.05 1852.61 1858.25 338900 -13.04 -0.70%
PCMI PCM Inc 19.15 18.1 18.5 178600 -0.60 -3.14%
PCO Pendrell Corporation 7.5 7.02 7.21 97000 0.19 2.71%
PCOM Points Intl Ltd 9.11 8.92 8.96 32800 -0.11 -1.21%
PCRX Pacira Pharm Inc 47.55 46.25 46.45 373400 -0.95 -2.00%
PCSB Pcsb Financial Corporation 17.56 17.36 17.48 83200 0.12 0.69%
PCTI Pc-Tel Inc 7 6.86 6.93 25000 0.07 1.02%
PCTY Paylocity Hldng Corp 47.33 44.9 45.26 408200 -1.60 -3.41%
PCYG Park City Group Cmn 12.3 11.9 12 29200 -0.10 -0.83%
PCYO Pure Cycle Corp 7.82 7.3 7.55 45600 0.00 0.00%
PDBC DB Optimum Yield Dvsd Commodity Strate PS 15.34 15.19 15.28 100900 0.09 0.59%
PDCE Pdc Energy Inc 43.13 41.11 41.12 1693100 -1.92 -4.46%
PDCO Patterson Companies 48.2 47.59 47.61 453400 -0.17 -0.36%
PDEX Pro-Dex Inc New 5.9 5.75 5.9 3700 0.15 2.61%
PDFS Pdf Solutions Inc 17.03 16.66 16.7 173900 -0.20 -1.18%
PDLI Pdl Biopharma Inc 2.61 2.5 2.5 992100 -0.09 -3.47%
PDP DWA Momentum Portfolio PS 47.2 46.6 46.62 34700 -0.47 -1.00%
PDVW Pdvwireless Cmn Stk 24.8 23.3 23.3 29200 -0.65 -2.71%
PEBK Peoples Bancorp Nc 31.98 30.9 31.76 8800 0.15 0.47%
PEBO Peoples Bancorp Inc 31.87 31.28 31.56 26700 0.09 0.29%
PEGA Pegasystems Inc 60.3 59.05 59.05 342200 -0.75 -1.25%
PEGI Pattern Energy Cl A 25.42 25.05 25.07 714400 -0.10 -0.40%
PEIX Pacific Ethanol Inc 6.7 6.1 6.25 734100 -0.45 -6.72%
PENN Penn Natl Gaming Inc 22.15 21.43 21.53 2726400 -0.54 -2.45%
PERF Perfumania Hld Inc 1.85 1.61 1.62 9500 -0.23 -12.43%
PERI Perion Network Ltd 1.96 1.9 1.92 41200 -0.02 -1.03%
PERY Perry Ellis Int 19.15 18.4 18.97 86600 0.33 1.77%
PESI Perma-Fix Envir 3.65 3.5 3.65 2000 0.15 4.29%
PETS Petmed Express Inc 40.98 39.57 39.71 400600 -0.47 -1.17%
PETX Aratana Theraptcs Cmn 7.45 7.05 7.24 415500 0.17 2.40%
PEY High Yld Eqty Div Achievers Powershares 16.98 16.86 16.86 191900 -0.07 -0.41%
PEZ Dynamic Consumer Disc Powershares 44.92 44.43 44.5 4400 -0.26 -0.58%
PFBC Preferred Bank La 50.25 48.89 49.45 127600 -0.25 -0.50%
PFBI Premier Finl Bncp 21.53 20.31 20.64 11400 -0.22 -1.05%
PFBX Peoples Finl Corp 13.79 13.75 13.75 200 -0.04 -0.29%
PFI Dynamic Financials Powershares 31.09 30.79 30.84 7600 0.05 0.16%
PFIE Profire Energy Cmn 1.3 1.27 1.27 12200 -0.03 -2.31%
PFIN P F Inds Inc A 6.14 6.14 6.14 200 0.00 0.00%
PFIS Peoples Finl Svcs Co 43.82 43.33 43.6 4700 0.00 0.00%
PFLT Pennantpark Fltng Rt 14.25 14.08 14.11 81900 -0.14 -0.98%
PFM Dividend Achievers Powershares 24.27 24.13 24.13 22400 -0.05 -0.21%
PFMT Performant Financial 1.88 1.8 1.81 84300 -0.07 -3.72%
PFPT Proofpoint Inc 86.9 84.18 84.48 658700 -1.06 -1.24%
PFSW Pfsweb Inc 8 7.55 7.95 173300 0.04 0.51%
PGC Peapack Gladstone FI 31.33 30.86 31.04 107100 0.15 0.49%
PGJ Golden Dragon China Powershares ETF 38.71 37.95 38.07 28400 -0.64 -1.65%
PGLC Pershing Gold Cmn 2.94 2.8 2.82 72600 -0.10 -3.42%
PGNX Progenics Pharmaceut 7.44 6.9 6.9 695900 -0.54 -7.26%
PHII PHI Inc 9.72 9.68 9.69 1000 0.01 0.10%
PHIIK PHI Inc Non-Voting 9.82 9.6 9.65 26400 -0.04 -0.41%
PHMD Photomedex Inc 1.19 1.1 1.12 46600 -0.04 -3.45%
PHO Water Resources Powershares 27.07 26.83 26.84 44700 -0.23 -0.85%
PI Impinj Inc 57.5 51.33 53.15 1556400 -3.65 -6.43%
PICO Pico Holdings Inc 17.15 16.65 16.75 69600 -0.40 -2.33%
PID Intl Dividend Achievers Powershares 15.26 15.17 15.19 327100 -0.06 -0.39%
PIE DWA Emerging Markets Momentum Portfolio PS 17.4 17.25 17.25 54600 -0.14 -0.81%
PIH 1347 Property Ins Cmn 8.25 7.7 8.25 32900 0.15 1.85%
PINC Premier Inc Cl A Cmn 35.72 34.83 34.98 213800 0.15 0.43%
PIO Global Water Powershares 23.85 23.58 23.58 46100 -0.26 -1.09%
PIRS Pieris Pharma Cmn 4.89 4.68 4.75 300800 -0.10 -2.06%
PIZ DWA Developed Markets Momentum Portfolio PS 25.8 25.67 25.78 30600 0.03 0.12%
PKBK Parke Bancorp Inc 22.45 21.95 22.4 42600 0.10 0.45%
PKOH Park Ohio Hldg Cp 38.47 37.2 37.65 32300 -0.15 -0.40%
PKW Buyback Achievers Powershares 53.81 53.37 53.37 44700 -0.26 -0.48%
PLAB Photronics Inc 9.55 9.3 9.3 590700 -0.20 -2.11%
PLAY Dave & Buster's Ente 68.33 67.01 67.14 493900 -0.77 -1.13%
PLBC Plumas Bancorp 20.1 19.95 20.1 1700 0.15 0.75%
PLCE Children's Place Inc 102.65 100.7 101 346200 -0.20 -0.20%
PLPC Preformed Line Prd 47.83 45.53 46.21 15700 -0.79 -1.68%
PLPM Planet Payment 3.39 3.28 3.29 197700 -0.01 -0.30%
PLSE Pulse Biosciences CS 35.59 31.5 31.88 304200 -2.72 -7.86%
PLUG Plug Power Inc 2.23 2.15 2.15 3916800 -0.03 -1.38%
PLUS Eplus Inc 74.25 73.35 73.35 75300 -0.20 -0.27%
PLW 1-30 Laddered Treasury Powershares 33.06 33.01 33.01 4800 -0.05 -0.15%
PLXP Plx Pharma Inc. 6.35 6.1 6.15 26900 -0.15 -2.38%
PLXS Plexus Cp 53.74 52.04 52.25 190800 -1.00 -1.88%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 12.06 11.69 11.79 1145000 0.05 0.43%
PMBC Pacific Mercantile 8.7 8.45 8.5 21200 -0.05 -0.58%
PMD Psychemedics 23.98 23.5 23.69 9300 0.13 0.55%
PME Pingtan Marine 4 3.9 3.94 41700 -0.01 -0.25%
PMPT Isectors Post-Mpt Growth ETF 25.07 24.99 24.99 1800 -0.08 -0.32%
PMTS CPI Card Group Cmn 2.5 2.35 2.5 78000 0.15 6.38%
PNBK Patriot Natl Bncp 15.3 15.3 15.3 500 0.00 0.00%
PNFP Pinnacle Finl Ptnrs 63.1 61.55 61.75 663700 -0.60 -0.96%
PNK Pinnacle Entmt Cmn 20.27 19.45 19.48 353600 -0.76 -3.75%
PNNT Pennantpark Investme 7.39 7.3 7.35 336400 0.02 0.27%
PNQI Nasdaq Internet PS 105.38 103.26 103.3 38900 -1.74 -1.66%
PNRA Panera Bread A 314.87 314.6 314.71 467100 -0.03 -0.01%
PNRG Primeenergy Cp 49.5 47.55 49.5 900 1.00 2.06%
PNTR Pointer Telocation 12.1 11.85 11.85 10700 -0.15 -1.25%
PODD Insulet Corporation 50.56 49 49 991700 -1.21 -2.41%
POLA Polar Power Inc. 4.99 4.87 4.92 21700 -0.03 -0.61%
POOL Pool Corporation 122.62 118.3 118.5 246400 -3.22 -2.65%
POWI Power Integratn 75.05 73.15 74.85 875300 1.15 1.56%
POWL Powell Inds Inc 32.45 31.34 32.15 14100 0.78 2.49%
PPBI Pacific Premier Bncp 35.85 35.25 35.3 140300 -0.10 -0.28%
PPC Pilgrim's Pride Cmn 22.67 22.06 22.11 1081700 -0.19 -0.85%
PPH Pharmaceutical Vaneck ETF 60.35 59.53 59.55 117400 -0.80 -1.33%
PPHM Peregrine Pharma New 0.57 0.55 0.56 410100 -0.01 -1.75%
PPHMP Peregrine Pharmaceut 21.9 21.32 21.9 4200 0.45 2.10%
PPIH Perma-Pipe International Holdings Inc. 7.95 7.95 7.95 1500 0.00 0.00%
PPSI Pioneer Pwr Sol Cmn 6.5 6.4 6.45 1000 0.05 0.78%
PRAA Pra Group Inc 37.85 37.13 37.5 361200 0.15 0.40%
PRAH Pra Health Cmn Stk 75.91 73.28 73.44 599100 -1.67 -2.22%
PRAN Prana Bio Ltd Ads S1 2.38 2.22 2.36 85400 0.03 1.29%
PRCP Perceptron Inc 7.45 7.31 7.34 9800 -0.03 -0.41%
PRFT Perficient Inc 18.97 18.64 18.83 190000 -0.10 -0.53%
PRFZ US 1500 Powershares 118.67 117.34 117.34 19400 -0.86 -0.73%
PRGS Progress Software 30.37 29.98 30.08 167600 -0.09 -0.30%
PRGX Prgx Global Inc 6.5 6.13 6.35 38000 0.22 3.59%
PRIM Primoris Services Cp 24.96 24.51 24.7 141100 0.05 0.20%
PRKR Parkervision Inc 2 1.88 1.91 211200 -0.09 -4.50%
PRMW Primo Water Corporat 13.62 13.14 13.17 116400 -0.32 -2.37%
PRN Dynamic Industrials PS 53.73 53.21 53.21 3500 -0.51 -0.95%
PROV Provident Financial 19.69 19.23 19.39 6600 -0.30 -1.52%
PRPH Prophase Labs Inc 2.08 1.95 2.02 38900 0.07 3.59%
PRQR Proqr Therapeutics 5.1 4.97 5.03 10100 -0.01 -0.20%
PRSC Providence Svc Cp 50.28 49.76 49.87 39900 -0.39 -0.78%
PRSS Cafepress Inc 2.55 2.4 2.43 99100 -0.12 -4.71%
PRTA Prothena Corp 57.21 52.89 53.03 252600 -4.11 -7.19%
PRTK Paratek Pharma Inc 25.75 24.34 25.05 738100 0.45 1.83%
PRTO Proteon Thera Com ST 1.4 1.35 1.35 37900 -0.05 -3.57%
PRTS U.S. Auto Parts Netw 3.3 3.2 3.23 134900 0.00 0.00%
PRXL Parexel Intl Cp 87.22 86.98 87.01 1881600 -0.05 -0.06%
PSAU Global Gold & Precious Metals Portfolio PS 19.43 19.19 19.24 4400 -0.19 -0.98%
PSCC S&P Smallcap Consumer Staples PS 66.46 66.06 66.06 4300 -0.38 -0.57%
PSCD S&P Smallcap Consumer Disc PS 54.48 53.88 53.91 2600 -0.31 -0.57%
PSCE S&P Smallcap Energy PS 13.01 12.72 12.72 23200 -0.07 -0.55%
PSCF S&P Smallcap Financials PS 51.6 51.14 51.25 12100 -0.06 -0.12%
PSCH S&P Smallcap Health Care PS 88.46 86.51 86.77 36800 -1.69 -1.91%
PSCI S&P Smallcap Industrials PS 55.99 55.46 55.49 2100 -0.40 -0.72%
PSCM S&P Smallcap Materials PS 46.01 45.77 45.88 4100 -0.04 -0.09%
PSCT S&P Smallcap Info Tech PS 75.48 73.85 73.9 30800 -1.58 -2.09%
PSCU S&P Smallcap Utilities PS 51.86 51.44 51.58 9100 -0.28 -0.54%
PSDO Presidio Inc. Common Stock 15.82 14.98 15.11 400800 -0.65 -4.12%
PSDV Psivida Corp Com 1.83 1.76 1.77 340400 -0.06 -3.28%
PSEC Prospect Capital Cp 8.26 8.15 8.16 2256000 -0.06 -0.73%
PSL Dynamic Consumer Staples Powershares 60.09 59.29 59.32 5900 -0.77 -1.28%
PSMT Pricesmart Inc 85.85 84.75 85.4 83400 0.65 0.77%
PSTB Park Sterling Corpor 11.8 11.64 11.7 391000 0.01 0.09%
PSTI Pluristem Therapeutc 1.38 1.34 1.35 96700 0.01 0.75%
PTC Ptc Inc 58.28 56.04 56.21 1153400 -2.05 -3.52%
PTCT Ptc Therapeutics Cmn 18.69 17.53 17.85 770100 -0.46 -2.51%
PTEN Patterson-Uti Energy 20.19 19.7 19.93 3708500 0.08 0.40%
PTF Dynamic Technology Powershares 47.44 46.24 46.25 62400 -1.19 -2.51%
PTGX Protagonist Therapeutics Inc 11.98 11.02 11.12 70000 -0.86 -7.18%
PTH Dynamic Healthcare Powershares 62.8 61.36 61.43 6600 -1.10 -1.76%
PTI Proteostasis Ther Cmn 5.04 4.27 4.38 180000 -0.51 -10.43%
PTIE Pain Therapeutics 4.2 4.04 4.13 21900 0.09 2.23%
PTLA Portola Pharma Cmn 57 54.4 54.41 2237800 -2.58 -4.53%
PTNR Partner Comm Co Ltd 5.2 5.13 5.16 4000 0.03 0.58%
PTSI P A M Transport Sv 20.08 18.9 19.19 30400 0.29 1.53%
PTX Pernix Theraptcs Cmn 4.59 4.26 4.27 71700 -0.15 -3.39%
PTXP Penntex Midstream 20.01 19.96 19.98 20900 0.02 0.10%
PUB Peoples Utah Cmn Stk 26.75 26.31 26.55 31100 0.05 0.19%
PUI Dynamic Utilities Powershares 28.13 27.88 27.94 10600 -0.19 -0.68%
PULM Pulmatrix Inc 2.55 2.37 2.4 293300 -0.12 -4.76%
PVAC Penn Va Corp 36.79 33.65 35.86 78500 -0.03 -0.08%
PVBC Provident Bancorp CS 22.1 21.65 21.8 2100 -0.27 -1.22%
PWOD Penns Woods Bancorp 41.56 40.75 40.89 11400 -0.67 -1.61%
PXI Dynamic Energy Powershares 32.97 32.61 32.61 6900 -0.01 -0.03%
PXLW Pixelworks Inc 4.69 4.41 4.49 365000 -0.17 -3.65%
PXS Pyxis Tankers Cmn 1.34 1.21 1.33 15900 0.12 9.92%
PYDS Payment Data Syst Cmn 1.22 1.19 1.22 1400 0.03 2.52%
PYPL Paypal Holdings 53.79 52.64 52.73 7706300 -0.87 -1.62%
PYZ Dynamic Basic Materials Powershares 60.76 60.12 60.33 8700 0.08 0.13%
PZRX Phaserx Inc 0.95 0.91 0.94 22100 0.03 3.30%
PZZA Papa John's Intl 75.05 73.5 73.56 459700 -1.24 -1.66%
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