HomeExchange
NASDAQ EOD:2017-08-18
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 9.35 7.3 7.45 18900 -1.90 -20.32%
PAACR Pacific Spc Aq Right 0.69 0.48 0.59 160300 0.11 22.92%
PAACW Pacific Spc Acq Wrnt 0.55 0.32 0.4 291600 0.08 25.00%
PAAS Pan Amer Silver Corp 18.09 17.43 17.52 1546800 -0.48 -2.67%
PACB Pacific Biosciences 4.235 4.09 4.13 1029400 0.01 0.24%
PACW Pacwest Bancorp 44.43 43.43 43.95 1021500 -0.07 -0.16%
PAGG Global Agriculture PS 25.19 24.9 24.9 1900 -0.17 -0.68%
PAHC Phibro Anl Htlh A 39.9 39.05 39.85 157500 0.10 0.25%
PANL Pangaea Logistics So 2.51 2.46 2.49 10500 -0.02 -0.80%
PATI Patriot TR HD 19.8 19.31 19.7 1500 -0.10 -0.51%
PATK Patrick Inds Inc 69.2 68.15 68.7 80200 -0.10 -0.15%
PAVM Pavmed Inc 4 3.29 3.9 62600 0.42 12.07%
PAVMW Pavmed Inc WT 1.5 1.1 1.42 6900 0.30 26.79%
PAYX Paychex Inc 55.21 54.76 54.99 2041300 0.00 0.00%
PBCT People's United Finl 16.77 16.49 16.63 2014200 0.02 0.12%
PBCTP Peoples Utd Finl Inc 27.35 27.17 27.22 14800 -0.06 -0.22%
PBHC Pathfinder Bcp MD 15.35 15.35 15.35 200 0.00 0.00%
PBIB Porter Bancorp Inc 11.12 10.95 11 6100 0.05 0.46%
PBIP Prudential Bancorp 18.08 17.87 17.88 26600 -0.10 -0.56%
PBMD Prima Biomed Ltd 1.57 1.51 1.55 66000 -0.01 -0.64%
PBNC Paragon Commercial Corporation 51.78 50.725 51.43 13200 0.54 1.06%
PBPB Potbelly Corp 11.45 11.05 11.35 360200 0.25 2.25%
PBYI Puma Biotechnology 81.05 79.1 79.75 743900 -0.30 -0.37%
PCAR Paccar Inc 63.25 62.79 63 1978100 0.00 0.00%
PCBK Pacific Continental 23.45 23 23.4 119600 0.40 1.74%
PCH Potlatch Cp 44.55 43.85 44.4 229100 0.40 0.91%
PCLN Priceline Group 1819.99 1801 1810 484900 0.38 0.02%
PCMI PCM Inc 12.35 12 12.15 136900 -0.05 -0.41%
PCO Pendrell Corporation 6.4 6.25 6.31 20100 0.06 0.96%
PCOM Points Intl Ltd 8.75 8.49 8.73 66700 0.09 1.04%
PCRX Pacira Pharm Inc 36.65 35.2 35.8 755800 -0.05 -0.14%
PCSB Pcsb Financial Corporation 17.39 17.03 17.26 44700 0.23 1.35%
PCTI Pc-Tel Inc 6.32 6.14 6.29 19200 0.06 0.96%
PCTY Paylocity Hldng Corp 45.83 45.03 45.05 270700 -0.05 -0.11%
PCYG Park City Group 12.65 12.15 12.45 42800 0.25 2.05%
PCYO Pure Cycle Corp 7.1 6.925 7 29300 0.00 0.00%
PDBC DB Optimum Yield Dvsd Commodity Strate PS 16.27 15.97 16.26 74100 0.26 1.63%
PDCE Pdc Energy Inc 38.19 36.74 38.04 1003700 1.02 2.76%
PDCO Patterson Companies 36.76 36.43 36.45 1050500 -0.30 -0.82%
PDEX Pro-Dex Inc New 6.65 6.35 6.6 52000 0.20 3.12%
PDFS Pdf Solutions Inc 15.16 14.73 15.14 340800 0.16 1.07%
PDLI Pdl Biopharma Inc 2.83 2.71 2.72 1912300 0.01 0.37%
PDP DWA Momentum Portfolio PS 47.44 47.11 47.24 33700 -0.12 -0.25%
PDVW Pdvwireless 28.9 27.65 28.3 23500 0.35 1.25%
PEBK Peoples Bancorp Nc 30.41 29.615 30.15 9900 -0.26 -0.85%
PEBO Peoples Bancorp Inc 30.88 29.65 30.51 41300 0.86 2.90%
PEGA Pegasystems Inc 54.85 53.65 54.5 214400 0.20 0.37%
PEGI Pattern Energy Cl A 24.46 23.75 24.45 885400 0.69 2.90%
PEIX Pacific Ethanol Inc 4.6 4.25 4.5 499200 0.15 3.45%
PENN Penn Natl Gaming Inc 20.72 20.19 20.38 742700 -0.34 -1.64%
PERF Perfumania Hld Inc 1.33 1.22 1.33 19600 0.03 2.31%
PERI Perion Network Ltd 1.24 1.2 1.22 56600 0.02 1.67%
PERY Perry Ellis Int 17.75 17.31 17.72 69100 0.09 0.51%
PESI Perma-Fix Envir 3.4 3.26 3.4 700 0.14 4.29%
PETQ Petiq Inc. Class A 23.36 21 22.6 273200 1.46 6.91%
PETS Petmed Express Inc 45.6 43.38 44.29 1568100 -0.83 -1.84%
PETX Aratana Theraptcs 5.57 5.39 5.51 243300 0.08 1.47%
PEY High Yld Eqty Div Achievers Powershares 16.64 16.52 16.57 140000 0.02 0.12%
PEZ Dynamic Consumer Disc Powershares 44.92 44.53 44.74 3300 0.13 0.29%
PFBC Preferred Bank La 54.16 53.39 53.89 62800 0.50 0.94%
PFBI Premier Finl Bncp 19.09 18.84 18.95 18900 -0.01 -0.05%
PFF S&P US Preferred Stock Ishares 38.85 38.71 38.77 1780800 0.02 0.05%
PFI Dynamic Financials Powershares 31.454 31.22 31.425 1800 0.20 0.62%
PFIE Profire Energy 1.55 1.5 1.52 69100 -0.03 -1.94%
PFIN P F Inds Inc A 6.2 5.91 6.2 6400 0.10 1.64%
PFIS Peoples Finl Svcs Co 40 39.41 39.69 12400 0.01 0.03%
PFLT Pennantpark Fltng Rt 14.22 14.06 14.17 153300 0.09 0.64%
PFM Dividend Achievers Powershares 24.19 24.04 24.08 26600 0.04 0.17%
PFMT Performant Financial 1.85 1.8 1.81 22700 0.01 0.56%
PFPT Proofpoint Inc 88.21 86.03 87.6 305100 0.98 1.13%
PFSW Pfsweb Inc 7.91 7.58 7.68 21200 0.10 1.32%
PGC Peapack Gladstone FI 30.57 29.36 30.14 142500 0.78 2.66%
PGJ Golden Dragon China Powershares ETF 42.01 41.26 41.79 29400 0.25 0.60%
PGLC Pershing Gold 3.04 2.92 3.02 24400 0.10 3.42%
PGNX Progenics Pharmaceut 5.74 5.52 5.57 771400 -0.07 -1.24%
PHII PHI Inc 11.09 10.64 10.69 10000 -0.40 -3.61%
PHIIK PHI Inc Non-Voting 11.05 10.85 10.96 40300 0.11 1.01%
PHO Water Resources Powershares 26.73 26.47 26.62 41700 0.07 0.26%
PI Impinj Inc 31.96 29.825 31.44 570700 0.74 2.41%
PICO Pico Holdings Inc 16.35 16.05 16.2 88200 0.10 0.62%
PID Intl Dividend Achievers Powershares 15.53 15.4 15.47 160200 0.01 0.06%
PIE DWA Emerging Markets Momentum Portfolio PS 18.27 18.11 18.21 35200 0.07 0.39%
PIH 1347 Property Ins 8.2 8 8.2 20900 0.10 1.23%
PINC Premier Inc Cl A 33.24 32.94 32.94 489500 -0.30 -0.90%
PIO Global Water Powershares 23.71 23.57 23.65 11600 0.00 0.00%
PIRS Pieris Pharma 4.89 4.66 4.87 486900 0.12 2.53%
PIXY Shiftpixy Inc 4.31 3.76 4.1 280800 0.16 4.06%
PIZ DWA Developed Markets Momentum Portfolio PS 26.11 25.99 26 38100 -0.06 -0.23%
PKBK Parke Bancorp Inc 19.1 18.45 19.05 12600 0.60 3.25%
PKOH Park Ohio Hldg Cp 40.8 39.85 40.55 38400 0.20 0.50%
PKW Buyback Achievers Powershares 53.25 52.92 52.95 51800 -0.08 -0.15%
PLAB Photronics Inc 7.85 7.55 7.55 1449400 -0.10 -1.31%
PLAY Dave & Buster's Ente 60.87 59.61 59.95 473800 -0.12 -0.20%
PLBC Plumas Bancorp 20.25 19.48 20.15 3200 0.45 2.28%
PLCE Children's Place Inc 101.15 98.75 100.2 394700 1.05 1.06%
PLPC Preformed Line Prd 49.3 47.56 49.1 12800 -0.15 -0.30%
PLPM Planet Payment 3.75 3.53 3.69 166700 0.08 2.22%
PLSE Pulse Biosciences CS 22.15 21.03 22.03 104700 0.90 4.26%
PLUG Plug Power Inc 2.12 2.01 2.12 2789900 0.10 4.95%
PLUS Eplus Inc 82.45 80.2 81.6 173100 1.40 1.75%
PLW 1-30 Laddered Treasury Powershares 33.08 32.945 33.005 36400 -0.07 -0.23%
PLXP Plx Pharma Inc 6.9 6.75 6.9 6600 0.05 0.73%
PLXS Plexus Cp 49.95 49.52 49.75 132500 0.09 0.18%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 11.18 11.05 11.11 160600 -0.07 -0.63%
PMBC Pacific Mercantile 8.05 7.6 7.85 26900 0.25 3.29%
PMD Psychemedics 20.63 19.8 20.43 59500 0.34 1.69%
PME Pingtan Marine 3.6 3.47 3.52 15600 0.05 1.44%
PMPT Isectors Post-Mpt Growth ETF 25.11 25.11 25.11 600 0.00 0.00%
PMTS CPI Card Group 1.1 1 1.05 695900 0.00 0.00%
PNFP Pinnacle Finl Ptnrs 60.075 58.86 59.7 347200 -0.20 -0.33%
PNK Pinnacle Entmt 20.73 19.21 19.64 526500 0.08 0.41%
PNNT Pennantpark Investme 7.62 7.54 7.57 171500 0.02 0.26%
PNQI Nasdaq Internet PS 106.5 105.2 105.74 45200 -0.01 -0.01%
PNTR Pointer Telocation 14.3 12.95 14 70700 0.75 5.66%
PODD Insulet Corporation 55 53.635 54.82 278100 0.87 1.61%
POLA Polar Power Inc 4.25 4.13 4.17 32100 -0.06 -1.42%
POOL Pool Corporation 107.68 105.94 106.46 223700 -1.22 -1.13%
POWI Power Integratn 69.1 66.75 68.7 376900 1.85 2.77%
POWL Powell Inds Inc 29.2 28.02 28.05 55200 -1.15 -3.94%
PPBI Pacific Premier Bncp 35.6 34.1 35.5 230300 0.65 1.87%
PPC Pilgrim's Pride 28.35 27.53 28.17 1093800 0.24 0.86%
PPH Pharmaceutical Vaneck ETF 54.31 53.85 54.07 18200 0.02 0.04%
PPHM Peregrine Pharma New 3.27 2.99 3.23 192100 0.19 6.25%
PPHMP Peregrine Pharmaceut 21.94 21.75 21.87 4100 -0.01 -0.05%
PPIH Perma-Pipe International Holdings Inc 8.15 8 8.15 4200 0.15 1.88%
PPSI Pioneer Pwr Sol 6.16 5.85 5.9 4700 0.05 0.85%
PRAA Pra Group Inc 30.6 29.95 30.35 650400 0.00 0.00%
PRAH Pra Health 75.56 74.63 74.76 876400 -0.04 -0.05%
PRAN Prana Bio Ltd Ads S1 2.56 2.36 2.56 19400 0.15 6.22%
PRCP Perceptron Inc 7.13 7.04 7.11 7400 0.00 0.00%
PRFT Perficient Inc 17.65 17.46 17.62 159700 0.16 0.92%
PRFZ US 1500 Powershares 114.99 114.04 114.57 89200 0.08 0.07%
PRGS Progress Software 32.93 32.26 32.52 507400 0.22 0.68%
PRGX Prgx Global Inc 6.25 6.15 6.25 17600 0.05 0.81%
PRIM Primoris Services Cp 26.51 26.05 26.28 127700 0.09 0.34%
PRKR Parkervision Inc 1.94 1.86 1.92 61100 -0.02 -1.03%
PRMW Primo Water Corporat 12.075 11.83 11.96 329600 -0.02 -0.17%
PRN Dynamic Industrials PS 54.37 53.99 54.11 3000 -0.01 -0.02%
PROV Provident Financial 18.97 18.79 18.85 18200 0.04 0.21%
PRPH Prophase Labs Inc 2.29 2.245 2.29 50300 0.04 2.00%
PRPO Precipio Inc 5.46 4.41 4.83 8500 -0.50 -9.38%
PRQR Proqr Therapeutics 4.8 4.33 4.75 80200 0.42 9.70%
PRSC Providence Svc Cp 51.44 50.76 51.23 54800 0.47 0.93%
PRSS Cafepress Inc 2.04 1.96 1.96 9400 -0.08 -3.92%
PRTA Prothena Corp 55.885 54.005 54.59 343800 0.09 0.17%
PRTK Paratek Pharma Inc 20.05 19.3 19.45 245800 -0.15 -0.77%
PRTO Proteon Thera Com ST 1.35 1.3 1.35 16500 0.05 3.85%
PRTS U.S. Auto Parts Netw 2.95 2.7 2.72 178500 -0.11 -3.89%
PRXL Parexel Intl Cp 87.68 87.52 87.66 721200 0.06 0.07%
PSAU Global Gold & Precious Metals Portfolio PS 20 19.53 19.53 16400 -0.47 -2.35%
PSCC S&P Smallcap Consumer Staples PS 66.7 66.37 66.64 2600 0.27 0.41%
PSCD S&P Smallcap Consumer Disc PS 50.99 50.45 50.64 2500 -0.35 -0.69%
PSCE S&P Smallcap Energy PS 11.7 11.4 11.62 13500 0.19 1.66%
PSCF S&P Smallcap Financials PS 49.84 49.385 49.684 9000 0.30 0.61%
PSCH S&P Smallcap Health Care PS 84.89 83.938 84.56 8100 0.28 0.34%
PSCI S&P Smallcap Industrials PS 53.42 52.88 53.35 5600 -0.07 -0.13%
PSCM S&P Smallcap Materials PS 44.17 43.76 44.17 4100 0.30 0.68%
PSCT S&P Smallcap Info Tech PS 72.39 71.56 72.16 24700 0.34 0.47%
PSCU S&P Smallcap Utilities PS 53.22 52.84 53.04 4400 0.17 0.32%
PSDO Presidio Inc. Common Stock 13.255 13.06 13.07 158600 -0.04 -0.31%
PSDV Psivida Corp Com 1.075 1.03 1.07 216500 0.02 1.90%
PSEC Prospect Capital Cp 7.4 7.11 7.15 8461000 -0.23 -3.12%
PSL Dynamic Consumer Staples Powershares 61.08 60.58 60.99 2300 0.03 0.05%
PSMT Pricesmart Inc 81.45 79.95 81.05 72000 1.05 1.31%
PSTB Park Sterling Corpor 11.43 11.13 11.24 623000 0.11 0.99%
PSTI Pluristem Therapeutc 1.22 1.17 1.22 193600 0.03 2.52%
PTC Ptc Inc 53.8 52.55 53.52 998900 0.62 1.17%
PTCT Ptc Therapeutics 17.76 16.9 17.5 586900 0.04 0.23%
PTEN Patterson-Uti Energy 15.88 15.33 15.63 5557200 0.17 1.10%
PTF Dynamic Technology Powershares 47.05 46.44 46.96 3500 0.34 0.73%
PTGX Protagonist Therapeutics Inc 12.18 11.87 11.91 60200 -0.11 -0.92%
PTH Dynamic Healthcare Powershares 60.8 60.12 60.37 4200 0.25 0.42%
PTI Proteostasis Ther 2.1 1.94 2 169000 -0.06 -2.91%
PTIE Pain Therapeutics 3.36 3.25 3.36 11700 0.11 3.38%
PTLA Portola Pharma 54.92 52.64 53.99 694300 1.17 2.22%
PTSI P A M Transport Sv 17.69 17.3 17.65 4300 0.35 2.02%
PTX Pernix Theraptcs 2.65 2.44 2.62 145000 0.00 0.00%
PUB Peoples Utah 27.25 26.75 27 24300 0.25 0.93%
PUI Dynamic Utilities Powershares 28.75 28.45 28.63 2200 0.18 0.63%
PULM Pulmatrix Inc 1.74 1.58 1.7 81300 -0.04 -2.30%
PVAC Penn Va Corp 39.25 37.83 38.55 68600 0.60 1.58%
PVBC Provident Bancorp CS 20.95 20.65 20.95 6100 0.30 1.45%
PWOD Penns Woods Bancorp 42.39 41.15 42.18 32100 0.71 1.71%
PXI Dynamic Energy Powershares 30.79 30.1 30.5 10300 0.40 1.33%
PXLW Pixelworks Inc 4.39 4.1 4.37 424700 0.27 6.59%
PXS Pyxis Tankers 1.88 1.73 1.87 1600 -0.01 -0.53%
PYDS Payment Data Syst 1.53 1.49 1.51 18100 0.02 1.34%
PYPL Paypal Holdings 59.82 58.94 59.44 4653000 0.08 0.13%
PYZ Dynamic Basic Materials Powershares 60.915 60.34 60.82 2600 0.30 0.50%
PZRX Phaserx Inc 0.76 0.63 0.65 73400 -0.01 -1.52%
PZZA Papa John's Intl 78.93 77.93 78.54 366700 -0.06 -0.08%
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