HomeExchange
NASDAQ EOD:2017-10-19
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 17.08 16.84 17.02 776000 0.05 0.29%
PACB Pacific Biosciences 4.53 4.32 4.33 570400 -0.17 -3.78%
PACW Pacwest Bancorp 47.23 45.96 47.01 1139600 1.05 2.28%
PAGG Global Agriculture PS 26.69 26.69 26.69 800 0.00 0.00%
PAHC Phibro Anl Htlh A 37.75 37 37.3 59500 0.05 0.13%
PANL Pangaea Logistics So 2.4 2.32 2.35 5600 -0.05 -2.08%
PATI Patriot TR HD 20 20 20 200 0.00 0.00%
PATK Patrick Inds Inc 84.5 83.05 84.3 45700 0.30 0.36%
PAVM Pavmed Inc 5.99 5.28 5.7 43500 0.40 7.55%
PAVMW Pavmed Inc WT 1.75 1.5 1.68 3100 0.18 12.00%
PAYX Paychex Inc 63.6 62.79 63.51 1493400 0.66 1.05%
PBBI Pb Bancorp Inc 10.6 10.6 10.6 100 0.00 0.00%
PBCT People's United Finl 18.41 18.1 18.36 2187900 0.26 1.44%
PBCTP Peoples Utd Finl Inc 27.18 26.94 27.02 9400 0.08 0.30%
PBHC Pathfinder Bcp MD 15.2 15.2 15.2 10700 0.00 0.00%
PBIB Porter Bancorp Inc 12.5 12.5 12.5 1000 0.00 0.00%
PBIP Prudential Bancorp 18.07 17.81 17.94 5100 -0.13 -0.72%
PBMD Prima Biomed Ltd 2.38 2.27 2.36 55300 0.05 2.16%
PBNC Paragon Commercial Corp 59.65 59 59.44 6400 0.44 0.75%
PBPB Potbelly Corp 12.65 12.3 12.5 197000 0.15 1.21%
PBSK Poage Bankshares Inc 18.1 18.1 18.1 300 0.00 0.00%
PBYI Puma Biotechnology 124.25 119.7 121.6 703400 -1.45 -1.18%
PCAR Paccar Inc 73.8 72.25 73.77 2678000 1.28 1.77%
PCBK Pacific Continental 27 26.45 26.85 46900 0.10 0.37%
PCH Potlatch Cp 53.6 52.4 53.35 316400 0.50 0.95%
PCLN Priceline Group 1943.49 1923 1927.86 365500 -6.16 -0.32%
PCMI PCM Inc 13.7 13.295 13.6 64400 -0.10 -0.73%
PCO Pendrell Corp 6.55 6.51 6.53 56500 0.00 0.00%
PCOM Points Intl Ltd 10.95 10.72 10.8 34800 -0.15 -1.37%
PCRX Pacira Pharm Inc 33.4 32.65 33.1 473500 0.10 0.30%
PCSB Pcsb Financial Corp 18.98 18.725 18.96 24200 0.23 1.26%
PCTI Pc-Tel Inc 6.47 6.38 6.43 29300 0.04 0.63%
PCTY Paylocity Hldng Corp 51.19 49.95 50.42 184000 -0.13 -0.26%
PCYG Park City Group 11.45 10.87 11.4 73900 0.05 0.44%
PCYO Pure Cycle Corp 7.8 7.4 7.7 67100 0.25 3.36%
PDBC DB Optimum Yield Dvsd Commodity Strate PS 16.99 16.9 16.95 186600 0.04 0.24%
PDCE Pdc Energy Inc 48.75 47.07 47.26 1179000 -0.80 -1.66%
PDCO Patterson Companies 38.85 38.11 38.8 1069100 0.69 1.81%
PDEX Pro-Dex Inc New 7.85 7.7 7.7 34100 -0.15 -1.91%
PDFS Pdf Solutions Inc 15.79 15.5 15.6 94900 -0.19 -1.20%
PDLB Pdl Community Bancorp 14.95 14.85 14.95 88100 0.08 0.54%
PDLI Pdl Biopharma Inc 3.505 3.43 3.49 1252100 0.02 0.58%
PDP DWA Momentum Portfolio PS 49.88 49.46 49.88 39000 0.25 0.50%
PDVW Pdvwireless 31.9 30.7 31.45 9500 -0.40 -1.26%
PEBK Peoples Bancorp Nc 35.5 35.17 35.28 5200 -0.17 -0.48%
PEBO Peoples Bancorp Inc 33.89 33.17 33.76 28700 0.38 1.14%
PEGA Pegasystems Inc 59.75 57.8 59.3 283900 0.65 1.11%
PEGI Pattern Energy Cl A 24.04 23.29 23.68 4950700 0.26 1.11%
PEIX Pacific Ethanol Inc 4.95 4.8 4.85 235300 -0.10 -2.02%
PENN Penn Natl Gaming Inc 25.03 24.58 24.92 1506900 0.01 0.04%
PERI Perion Network Ltd 1.2 1.16 1.19 42900 0.00 0.00%
PERY Perry Ellis Int 22.63 22.21 22.51 43600 0.16 0.72%
PESI Perma-Fix Envir 3.7 3.59 3.6 27700 -0.05 -1.37%
PETQ Petiq Inc. Class A 25.96 24.8 25.49 80900 0.03 0.12%
PETS Petmed Express Inc 37.15 35.35 35.87 638300 -1.28 -3.45%
PETX Aratana Theraptcs 6.52 6.26 6.38 221300 -0.05 -0.78%
PETZ Tdh Holdings Inc. Common Shares 25.27 23.55 24.76 32200 0.36 1.48%
PEY High Yld Eqty Div Achievers Powershares 17.43 17.36 17.42 107300 0.06 0.35%
PEZ Dynamic Consumer Disc Powershares 47.95 47.75 47.95 2300 0.20 0.42%
PFBC Preferred Bank La 59.08 57.98 58.82 39100 0.65 1.12%
PFBI Premier Finl Bncp 20.63 19.8 20.445 12500 0.64 3.26%
PFBX Peoples Finl Corp 15 14.995 14.995 1000 -0.01 -0.03%
PFF S&P US Preferred Stock Ishares 38.53 38.37 38.5 1431000 0.10 0.26%
PFI Dynamic Financials Powershares 33.7 33.49 33.67 5300 0.18 0.54%
PFIE Profire Energy 1.84 1.75 1.8 80300 0.02 1.12%
PFIN P F Inds Inc A 7.62 7.24 7.45 1000 -0.05 -0.67%
PFIS Peoples Finl Svcs Co 47 46.2 46.6 2900 -0.04 -0.09%
PFLT Pennantpark Fltng Rt 14.53 14.45 14.52 73300 0.00 0.00%
PFM Dividend Achievers Powershares 25.18 25.06 25.18 19800 0.12 0.48%
PFMT Performant Financial 1.81 1.79 1.8 12500 0.00 0.00%
PFPT Proofpoint Inc 95.635 92.65 95.1 1217600 0.73 0.77%
PFSW Pfsweb Inc 8.6 8.25 8.4 39300 0.04 0.48%
PGC Peapack Gladstone FI 34.845 34.21 34.62 31200 0.08 0.23%
PGJ Golden Dragon China Powershares ETF 44.81 44 44.39 41500 -0.42 -0.94%
PGLC Pershing Gold 2.98 2.9 2.95 34600 0.00 0.00%
PGNX Progenics Pharmaceut 6.66 6.32 6.5 955300 -0.11 -1.66%
PHII PHI Inc 12.061 11.475 11.66 8700 -0.24 -2.03%
PHIIK PHI Inc Non-Voting 12.42 11.85 12.03 17900 0.18 1.52%
PHMD Photomedex Inc 1.375 1.24 1.26 169000 0.02 1.61%
PHO Water Resources Powershares 29.13 28.91 29.13 19800 0.18 0.62%
PI Impinj Inc 35.96 34.53 35.91 324800 0.23 0.64%
PICO Pico Holdings Inc 18.5 18.2 18.35 73900 0.00 0.00%
PID Intl Dividend Achievers Powershares 16.2 16.13 16.2 126600 0.04 0.25%
PIE DWA Emerging Markets Momentum Portfolio PS 19.54 19.44 19.54 75500 0.04 0.21%
PIH 1347 Property Ins 7.563 7.352 7.435 11300 -0.02 -0.20%
PINC Premier Inc Cl A 33.98 33.43 33.96 224600 0.33 0.98%
PIO Global Water Powershares 25.19 25.03 25.08 6600 0.05 0.20%
PIRS Pieris Pharma 5.24 4.88 5.1 563300 -0.12 -2.30%
PIXY Shiftpixy Inc 2.78 2.47 2.63 54900 0.16 6.48%
PIZ DWA Developed Markets Momentum Portfolio PS 27.17 27.07 27.14 15000 0.07 0.26%
PKBK Parke Bancorp Inc 22.15 22.1 22.15 1100 0.05 0.23%
PKOH Park Ohio Hldg Cp 46.6 45.65 46.05 11900 0.20 0.44%
PKW Buyback Achievers Powershares 56.55 56.14 56.54 32700 0.33 0.59%
PLAB Photronics Inc 9.55 9.325 9.45 650200 -0.05 -0.53%
PLAY Dave & Buster's Ente 49.095 47.67 49.02 1050700 1.06 2.21%
PLBC Plumas Bancorp 21 20.845 20.95 3800 0.11 0.50%
PLCE Children's Place Inc 104.05 101.2 103.5 413800 -0.25 -0.24%
PLPC Preformed Line Prd 75.76 71.55 73.12 34500 -2.64 -3.48%
PLPM Planet Payment 4.11 3.97 4.06 134500 -0.04 -0.98%
PLSE Pulse Biosciences CS 23.995 22.06 23.66 157700 1.04 4.60%
PLUG Plug Power Inc 2.56 2.43 2.53 5000400 0.00 0.00%
PLUS Eplus Inc 93.6 91.3 92.35 166700 -1.20 -1.28%
PLW 1-30 Laddered Treasury Powershares 32.86 32.76 32.81 61500 -0.04 -0.12%
PLXP Plx Pharma Inc 8.8 8.5 8.8 12500 0.25 2.92%
PLXS Plexus Cp 58.83 57.04 58.32 231700 -0.51 -0.87%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 10.55 10.24 10.43 238800 -0.06 -0.57%
PMBC Pacific Mercantile 9.4 9.3 9.35 8400 0.00 0.00%
PMD Psychemedics 17.1 16.59 16.84 8200 -0.18 -1.06%
PME Pingtan Marine 3.04 2.86 2.94 54000 0.05 1.73%
PMTS CPI Card Group 1.2 1.12 1.17 316700 0.02 1.74%
PNFP Pinnacle Finl Ptnrs 67.55 66.25 67.35 406400 0.95 1.43%
PNK Pinnacle Entmt 25.17 24.01 24.98 489300 0.31 1.26%
PNNT Pennantpark Investme 7.6 7.43 7.59 198700 0.14 1.88%
PNQI Nasdaq Internet PS 113.57 112.51 113.27 26500 -0.30 -0.26%
PNTR Pointer Telocation 17 16.4 16.95 23800 0.55 3.35%
PODD Insulet Corp 62.52 60.81 61.97 433300 -0.37 -0.59%
POLA Polar Power Inc 5.54 5.21 5.32 33200 -0.12 -2.21%
POOL Pool Corp 118.12 110.25 117.72 703700 6.94 6.26%
POPE Pope Resource Uts 71 70.995 71 1200 0.00 0.00%
POWI Power Integratn 73.43 71.95 73.05 104300 0.15 0.21%
POWL Powell Inds Inc 28.54 27.78 28.24 26300 -0.08 -0.28%
PPBI Pacific Premier Bncp 41 39.9 40.9 377500 0.90 2.25%
PPC Pilgrim's Pride 30.72 29.95 30.49 1227700 -0.08 -0.26%
PPH Pharmaceutical Vaneck ETF 58.37 57.65 58.37 96200 0.72 1.25%
PPHM Peregrine Pharma New 4.22 3.85 4.13 418900 0.28 7.27%
PPHMP Peregrine Pharmaceut 23.74 23.01 23.31 5800 -0.33 -1.40%
PPIH Perma-Pipe International Holdings Inc 8.5 8.2 8.5 7200 0.20 2.41%
PPSI Pioneer Pwr Sol 7.55 7.5 7.55 7400 0.00 0.00%
PRAA Pra Group Inc 28.7 27.9 28.4 434700 -0.10 -0.35%
PRAH Pra Health 82.73 81.77 82.6 340700 0.47 0.57%
PRAN Prana Bio Ltd Ads S1 3.6 2.55 3.25 1061600 0.69 26.95%
PRCP Perceptron Inc 7.955 7.26 7.46 13800 -0.14 -1.84%
PRFT Perficient Inc 19.84 19.5 19.59 92300 -0.05 -0.25%
PRFZ US 1500 Powershares 126.62 125.67 126.62 18500 0.57 0.45%
PRGS Progress Software 41.82 41.31 41.73 212400 0.42 1.02%
PRGX Prgx Global Inc 7.4 6.8 7.3 33900 0.05 0.69%
PRIM Primoris Services Cp 28.24 27.49 27.65 508000 -0.54 -1.92%
PRKR Parkervision Inc 1.7 1.55 1.69 218900 0.04 2.42%
PRMW Primo Water Corporat 10.92 10.61 10.91 184100 0.08 0.74%
PRN Dynamic Industrials PS 59.22 58.73 59.22 3600 0.06 0.10%
PROV Provident Financial 19.525 19.319 19.44 4300 -0.03 -0.15%
PRPH Prophase Labs Inc 2.11 2.11 2.11 1100 0.00 0.00%
PRPO Precipio Inc 1.97 1.8 1.82 15700 -0.15 -7.61%
PRQR Proqr Therapeutics 4.5 4.35 4.35 45900 -0.15 -3.33%
PRSC Providence Svc Cp 56.06 54.72 55.97 26400 0.34 0.61%
PRSS Cafepress Inc 2.13 2.08 2.09 8900 -0.01 -0.48%
PRTA Prothena Corp 60.51 58.45 58.53 220100 -1.41 -2.35%
PRTK Paratek Pharma Inc 23.45 22.25 23.25 393000 -0.05 -0.21%
PRTO Proteon Thera Com ST 2.3 2.1 2.3 42000 0.05 2.22%
PRTS U.S. Auto Parts Netw 2.725 2.54 2.574 69700 -0.13 -4.67%
PSAU Global Gold & Precious Metals Portfolio PS 19.915 19.71 19.85 2200 0.09 0.46%
PSC Resources Prospect Ltd 30.1 30.1 30.1 100 0.00 0.00%
PSCC S&P Smallcap Consumer Staples PS 71.368 71.17 71.27 1400 -0.06 -0.08%
PSCD S&P Smallcap Consumer Disc PS 55.61 55.34 55.61 2600 0.27 0.49%
PSCE S&P Smallcap Energy PS 13.9 13.69 13.74 12500 -0.09 -0.65%
PSCF S&P Smallcap Financials PS 54.65 54.04 54.64 11900 0.29 0.53%
PSCH S&P Smallcap Health Care PS 92.65 91.72 92.61 5400 -0.04 -0.04%
PSCI S&P Smallcap Industrials PS 61.375 60.82 61.19 27900 0.37 0.61%
PSCM S&P Smallcap Materials PS 50.76 50.09 50.76 5400 0.17 0.34%
PSCT S&P Smallcap Info Tech PS 80.45 79.24 79.95 74300 -0.31 -0.39%
PSCU S&P Smallcap Utilities PS 55.62 54.54 55.43 5000 0.35 0.64%
PSDO Presidio Inc. 15.08 14.5 14.99 74100 0.04 0.27%
PSDV Psivida Corp Com 1.21 1.17 1.2 513800 0.00 0.00%
PSEC Prospect Capital Cp 6.36 6.28 6.34 1949400 0.05 0.79%
PSET Principal Price Setters ETF 30.65 30.55 30.65 8700 0.10 0.33%
PSL Dynamic Consumer Staples Powershares 61.93 61.71 61.91 2800 0.12 0.19%
PSMT Pricesmart Inc 90.55 89.3 90.1 66600 0.45 0.50%
PSTB Park Sterling Corpor 12.91 12.77 12.86 114100 0.09 0.70%
PSTI Pluristem Therapeutc 1.84 1.74 1.8 1109000 0.00 0.00%
PTC Ptc Inc 60.42 59.82 60.12 1087600 0.10 0.17%
PTCT Ptc Therapeutics 18.15 17.28 17.67 746900 -0.48 -2.64%
PTEN Patterson-Uti Energy 19.65 18.78 18.93 5092400 -0.40 -2.07%
PTF Dynamic Technology Powershares 52.43 52.13 52.37 3900 0.24 0.46%
PTGX Protagonist Therapeutics Inc 16.62 16.08 16.25 73400 -0.24 -1.46%
PTH Dynamic Healthcare Powershares 67.62 66.98 67.51 5200 0.15 0.22%
PTI Proteostasis Ther 2.26 2.02 2.1 104600 -0.16 -7.08%
PTIE Pain Therapeutics 4.27 4.05 4.06 39800 0.01 0.25%
PTLA Portola Pharma 50.48 49.36 50.47 669200 0.35 0.70%
PTNR Partner Comm Co Ltd 5.31 5.03 5.03 6500 -0.06 -1.18%
PTSI P A M Transport Sv 28.21 27.9 27.95 12200 -0.05 -0.18%
PTX Pernix Theraptcs 2.78 2.72 2.76 30000 0.04 1.47%
PUB Peoples Utah 33 32.7 32.85 8100 0.00 0.00%
PUI Dynamic Utilities Powershares 28.76 28.55 28.76 6800 0.21 0.74%
PULM Pulmatrix Inc 1.94 1.81 1.83 249400 -0.11 -5.67%
PVAC Penn Va Corp 41.46 40.79 41.01 40500 -0.33 -0.80%
PVBC Provident Bancorp CS 23.95 22.95 23.5 7400 0.55 2.40%
PWOD Penns Woods Bancorp 48.51 47.75 48.51 13800 0.51 1.06%
PXI Dynamic Energy Powershares 34.84 34.37 34.72 11400 -0.05 -0.14%
PXLW Pixelworks Inc 5.56 5.36 5.47 164200 -0.07 -1.26%
PXS Pyxis Tankers 1.95 1.94 1.95 500 0.00 0.00%
PYDS Payment Data Syst 1.5 1.38 1.5 55000 0.01 0.67%
PYPL Paypal Holdings 67.45 66.16 67.25 14546300 -0.05 -0.07%
PYZ Dynamic Basic Materials Powershares 67.38 67.01 67.25 1900 0.24 0.36%
PZRX Phaserx Inc 1.05 0.98 1.03 138500 0.03 3.00%
PZZA Papa John's Intl 70.85 69.36 70.64 286800 1.19 1.71%
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