HomeExchange
NASDAQ EOD:2017-03-23
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
PAACR Pacific Spc Aq Right 0.51 0.51 0.51 2000 0.00 0.00%
PAACU Pacific Spc Acq Unit 11.06 11 11 300 -0.06 -0.54%
PAACW Pacific Spc Acq Wrnt 0.3 0.3 0.3 5000 0.00 0.00%
PAAS Pan Amer Silver Corp 18.17 17.45 17.99 1713900 -0.07 -0.39%
PACB Pacific Biosciences 5.13 4.64 5 1348600 0.36 7.76%
PACW Pacwest Bancorp 51.95 50.41 51.09 855100 0.27 0.53%
PAGG Powershares Global A 25.24 25.21 25.23 900 -0.01 -0.04%
PAHC Phibro Anl Htlh A Cmn 27.75 27.13 27.35 43000 -0.05 -0.18%
PANL Pangaea Logistics So 3.43 3.34 3.34 8500 -0.06 -1.76%
PATI Patriot TR HD Cmn 23.86 22.24 23.86 300 1.62 7.28%
PATK Patrick Inds Inc 70.05 67.95 69.45 127100 0.75 1.09%
PAVM Pavmed Inc Cmn 6.43 5.86 5.99 1500 -0.23 -3.70%
PAYX Paychex Inc 61.97 61.45 61.52 1885400 -0.25 -0.40%
PBBI Pb Bancorp Inc 10.5 10.4 10.4 13600 -0.05 -0.48%
PBCT People's United Finl 18.09 17.65 17.88 2475200 0.16 0.90%
PBCTP Peoples Utd Finl Inc 26.33 25.83 26.2 14000 -0.05 -0.19%
PBIB Porter Bancorp Inc 9.41 9.41 9.41 200 0.00 0.00%
PBIP Prudential Bancorp 17.9 17.71 17.71 3000 -0.16 -0.90%
PBMD Prima Biomed Ltd 2.48 2.2 2.48 25200 0.02 0.81%
PBNC Paragon Commercial Corporation 52.4 51 51.13 3500 -1.01 -1.94%
PBPB Potbelly Corp Cmn 13.38 13.1 13.3 168500 0.20 1.53%
PBSK Poage Bankshares Inc 19.55 19.55 19.55 200 0.00 0.00%
PBYI Puma Biotechnology 41.7 39.85 40.1 374800 -1.40 -3.37%
PCAR Paccar Inc 67.86 67.04 67.59 1584200 0.04 0.06%
PCBK Pacific Continental 23.55 22.85 23.35 111200 0.35 1.52%
PCH Potlatch Cp 44.9 43.6 44.75 177600 0.55 1.24%
PCLN Priceline Group 1758.8 1747.67 1748.33 220800 -4.62 -0.26%
PCMI PCM Inc 27.05 26 26.8 128600 0.75 2.88%
PCO Pendrell Corporation 6.45 6.36 6.36 12300 -0.08 -1.24%
PCOM Points Intl Ltd 6.82 6.47 6.68 82700 0.21 3.25%
PCRX Pacira Pharm Inc 48.45 46.4 46.95 996900 -1.05 -2.19%
PCTI Pc-Tel Inc 5.73 5.56 5.58 49900 0.02 0.36%
PCTY Paylocity Hldng Corp 35.4 34.61 34.85 115900 -0.25 -0.71%
PCYG Park City Group Cmn 12.2 11.55 11.75 185600 -0.25 -2.08%
PCYO Pure Cycle Corp 5.55 5.44 5.45 13000 0.01 0.18%
PDBC PS DB Optimum Yield Diversified Commodity Strate 16.25 16.2 16.22 89600 0.00 0.00%
PDCE Pdc Energy Inc 63.52 62.1 62.36 783800 -0.57 -0.91%
PDCO Patterson Companies 44.66 44.13 44.21 717800 -0.08 -0.18%
PDEX Pro-Dex Inc New 4.7 4.65 4.7 5600 0.04 0.86%
PDFS Pdf Solutions Inc 22.26 21.56 22.18 136800 0.49 2.26%
PDLI Pdl Biopharma Inc 2.07 2.02 2.03 1222400 -0.02 -0.98%
PDP Powershares DWA Momentum Portfolio 45.1 44.79 44.83 55100 0.02 0.04%
PDVW Pdvwireless Cmn Stk 21.4 20.8 20.95 28100 0.15 0.72%
PEBK Peoples Bancorp Nc 28.46 27.95 27.95 7600 -0.10 -0.36%
PEBO Peoples Bancorp Inc 31.6 30.73 31.2 16100 0.47 1.53%
PEGA Pegasystems Inc 41.85 41.4 41.75 238500 0.00 0.00%
PEGI Pattern Energy Cl A 20.36 20 20.21 801800 0.20 1.00%
PEIX Pacific Ethanol Inc 7.13 6.75 6.8 462700 -0.10 -1.45%
PENN Penn Natl Gaming Inc 17.21 16.23 17.18 8807300 0.87 5.33%
PERF Perfumania Hld Inc 1.3 1.15 1.15 8800 -0.15 -11.54%
PERI Perion Network Ltd 1.82 1.76 1.81 49400 0.05 2.84%
PERY Perry Ellis Int 22.38 20.73 21.23 174400 -0.02 -0.09%
PESI Perma-Fix Envir 3.15 3.1 3.15 6700 0.05 1.61%
PETS Petmed Express Inc 20.42 20.08 20.16 102900 -0.10 -0.49%
PETX Aratana Theraptcs Cmn 5.3 5.13 5.14 355800 -0.11 -2.10%
PEY High-Yield Eq Div Achievers Powershares 16.99 16.87 16.9 162200 0.01 0.06%
PEZ Dynamic Consumer Disc Powershares 43 42.8 42.8 1100 -0.04 -0.09%
PFBC Preferred Bank La 51.04 49.3 50.39 146800 1.09 2.21%
PFBI Premier Finl Bncp 19.38 18.9 19.05 3900 -0.33 -1.70%
PFBX Peoples Finl Corp 14.78 14.75 14.78 600 0.03 0.20%
PFI Dynamic Financials Powershares 30.4 29.87 30.12 7500 0.25 0.84%
PFIE Profire Energy Cmn 1.55 1.49 1.5 42500 0.00 0.00%
PFIN P F Inds Inc A 8.25 8.25 8.25 100 0.00 0.00%
PFIS Peoples Finl Svcs Co 40 39.7 39.88 6000 0.14 0.35%
PFLT Pennantpark Fltng Rt 13.79 13.63 13.69 121000 0.04 0.29%
PFM Dividend Achievers Powershares 23.87 23.73 23.76 17000 -0.02 -0.08%
PFMT Performant Financial 2 1.88 1.95 53300 0.06 3.17%
PFPT Proofpoint Inc 76.55 72.4 73.79 1836800 -1.03 -1.38%
PFSW Pfsweb Inc 6.85 6.57 6.64 60900 0.05 0.76%
PGC Peapack Gladstone Fi 29.74 28.9 29.64 33500 0.74 2.56%
PGJ Golden Dragon China Powershares 33.74 33.48 33.67 5600 0.19 0.57%
PGLC Pershing Gold Cmn 2.99 2.9 2.92 87400 -0.07 -2.34%
PGNX Progenics Pharmaceut 11.39 11 11.09 626800 -0.13 -1.16%
PHII PHI Inc 12.35 12.09 12.35 1800 0.25 2.07%
PHIIK PHI Inc Non-Voting 12.41 12.12 12.36 35500 0.14 1.15%
PHMD Photomedex Inc 1.93 1.8 1.85 48400 0.05 2.78%
PHO Water Resources Powershares 25.84 25.64 25.7 32800 -0.02 -0.08%
PI Impinj Inc Cmn 29 27.87 28.12 651500 0.08 0.29%
PICO Pico Holdings Inc 14.15 13.7 13.85 28300 0.10 0.73%
PID Intl Dividend Achievers Powershares 14.88 14.77 14.82 159700 0.04 0.27%
PIE Powershares DWA Emerging Markets Momentum Portfo 16.83 16.71 16.79 47900 0.08 0.48%
PIH 1347 Property Ins Cmn 7.7 7.3 7.65 52300 0.00 0.00%
PINC Premier Inc Cl A Cmn 30.2 29.79 29.85 276400 -0.24 -0.80%
PIO Global Water Powershares 22.48 22.36 22.4 17400 0.00 0.00%
PIRS Pieris Pharma Cmn 2.6 2.42 2.55 221000 0.05 2.00%
PIZ Powershares DWA Developed Markets Momentum Portf 23.25 23.07 23.21 26800 0.14 0.61%
PKBK Parke Bancorp Inc 21.7 21.3 21.6 11000 0.00 0.00%
PKOH Park Ohio Hldg Cp 36 35 35.6 42100 0.60 1.71%
PKW Buyback Achievers Powershares 51.61 51.16 51.29 125000 0.11 0.21%
PLAB Photronics Inc 11.15 10.85 10.9 166100 0.05 0.46%
PLAY Dave & Buster's Ente 60.19 59.29 59.99 529900 0.52 0.87%
PLBC Plumas Bancorp 17.49 17.35 17.48 2200 0.13 0.75%
PLCE Children's Place Inc 120.2 116.95 119 639300 1.65 1.41%
PLKI Popeyes Louisiana 78.99 78.96 78.98 620000 0.01 0.01%
PLPC Preformed Line Prd 48.5 46.73 48.41 4900 0.09 0.19%
PLPM Planet Payment 3.81 3.74 3.76 111500 0.01 0.27%
PLSE Pulse Biosciences CS 26.5 25.44 25.89 249500 -0.01 -0.04%
PLUG Plug Power Inc 1.38 1.19 1.28 16509700 0.09 7.56%
PLUS Eplus Inc 132.85 131.05 132.8 15800 1.60 1.22%
PLW 1-30 Laddered Treasury Powershares 32.16 32.06 32.12 7800 0.00 0.00%
PLXS Plexus Cp 57.73 56.74 57.15 128500 0.24 0.42%
PMBC Pacific Mercantile 7.65 7.4 7.6 38100 0.20 2.70%
PMD Psychemedics 19.82 19.15 19.56 36300 -0.21 -1.06%
PME Pingtan Marine 4.35 4.15 4.3 213900 0.11 2.63%
PMPT Etfis Isectors Post-Mpt Growth ETF 24.72 24.66 24.66 1900 -0.05 -0.20%
PMTS CPI Card Group Cmn 4.45 4.3 4.4 92300 0.00 0.00%
PNBK Patriot Natl Bncp 15.4 15.2 15.2 2200 -0.20 -1.30%
PNFP Pinnacle Finl Ptnrs 64.65 62.4 63.5 436500 0.65 1.03%
PNK Pinnacle Entmt Cmn 18.95 18.25 18.7 1018500 0.45 2.47%
PNNT Pennantpark Investme 7.77 7.71 7.75 454400 0.00 0.00%
PNQI PS Nasdaq Internet 93.16 92.69 92.86 14300 0.05 0.05%
PNRA Panera Bread A 247.14 244.19 246.48 496500 0.84 0.34%
PNTR Pointer Telocation 9.05 8.76 8.8 8200 -0.10 -1.12%
PODD Insulet Corporation 42.55 41.68 42.05 342000 -0.17 -0.40%
POLA Polar Power Inc. 8.18 7.91 7.97 165400 -0.08 -0.99%
POOL Pool Corporation 119.81 118.63 118.85 299400 -0.53 -0.44%
POPE Pope Resource Uts 71.95 71.95 71.95 100 0.00 0.00%
POWI Power Integratn 64.5 63.05 63.9 57300 0.05 0.08%
POWL Powell Inds Inc 31.45 30.68 31.26 17200 0.30 0.97%
PPBI Pacific Premier Bncp 36.2 34.9 36.1 269100 1.15 3.29%
PPC Pilgrim's Pride Cmn 22.15 21.91 22.1 928900 0.13 0.59%
PPH Vaneck Vectors Pharm 55.62 55.15 55.27 20500 -0.03 -0.05%
PPHM Peregrine Pharma New 0.69 0.64 0.68 1525700 -0.01 -1.45%
PPHMP Peregrine Pharmaceut 21.7 21.55 21.57 4500 0.02 0.09%
PPIH Perma-Pipe International Holdings Inc. 7.9 7.65 7.65 15000 -0.19 -2.42%
PPSI Pioneer Pwr Sol Cmn 7 6.95 7 11900 0.00 0.00%
PRAA Pra Group Inc Cmn 33.8 32.65 33 397000 0.35 1.07%
PRAH Pra Health Cmn Stk 60.33 59.14 59.83 483500 0.06 0.10%
PRAN Prana Bio Ltd Ads S1 2.29 2.12 2.24 23300 -0.02 -0.88%
PRCP Perceptron Inc 8.23 7.88 8.15 15400 0.27 3.43%
PRFT Perficient Inc 17.43 17.26 17.33 145200 0.02 0.12%
PRFZ US 1500 Powershares 114.42 112.88 113.82 27900 0.94 0.83%
PRGS Progress Software 28.27 27.82 28.15 246700 0.28 1.00%
PRGX Prgx Global Inc 6.25 6.15 6.2 63300 0.00 0.00%
PRIM Primoris Services Cp 23.06 22.43 22.99 291900 0.36 1.59%
PRKR Parkervision Inc 1.9 1.66 1.71 433900 -0.19 -10.00%
PRMW Primo Water Corporat 13.72 13.45 13.49 128100 -0.18 -1.32%
PRN Powershares Dynamic Industrials 51.3 50.94 51 2100 0.05 0.10%
PROV Provident Financial 18.84 18.52 18.65 5000 0.13 0.70%
PRPH Prophase Labs Inc 2.01 2 2.01 3000 0.00 0.00%
PRQR Proqr Therapeutics 4.4 4.35 4.35 14400 -0.01 -0.23%
PRSC Providence Svc Cp 43.25 42.7 42.89 92900 0.10 0.23%
PRSS Cafepress Inc 3.21 3.1 3.17 14900 0.07 2.26%
PRTA Prothena Corp 52.76 51.01 51.76 169900 0.07 0.14%
PRTK Paratek Pharma Inc 15.98 15.4 15.75 357100 0.20 1.29%
PRTO Proteon Thera Com ST 1.6 1.55 1.55 50600 -0.05 -3.13%
PRTS U.S. Auto Parts Netw 3.32 3.2 3.31 16600 0.02 0.61%
PRXL Parexel Intl Cp 62.22 61.57 61.82 667500 -0.07 -0.11%
PSAU Pshs Gbl Gld & Prc M 20.13 19.6 19.68 4700 -0.45 -2.24%
PSCC PS S&P Smallcap Consumer Staples 68.29 67.61 67.89 2700 0.28 0.41%
PSCD PS S&P Smallcap Consumer Discretionary 51.31 51.05 51.1 2900 -0.05 -0.10%
PSCE PS S&P Smallcap Energy 17.15 16.79 17.04 47300 0.21 1.25%
PSCF PS S&P Smallcap Financials 50.33 49.6 50.03 10900 0.43 0.87%
PSCH PS S&P Smallcap Health Care 78.36 77.93 78.25 6200 0.10 0.13%
PSCI PS S&P Smallcap Industrials 54.98 54.36 54.69 10400 0.33 0.61%
PSCM PS S&P Smallcap Materials 46.61 46.05 46.45 3600 0.40 0.87%
PSCT PS S&P Smallcap Information Technology 72.15 71.49 72.05 22700 0.48 0.67%
PSCU PS S&P Smallcap Utilities 48.58 48.02 48.11 3100 0.09 0.19%
PSDV Psivida Corp Com 1.75 1.66 1.7 163300 0.03 1.80%
PSEC Prospect Capital Cp 9.15 9.01 9.04 2459800 -0.05 -0.55%
PSIX Power Solutns Itl Cmn 6.5 5.74 6.48 135700 0.71 12.31%
PSL Dynamic Consumer Staples Powershares 58.85 58.48 58.58 1700 0.10 0.17%
PSMT Pricesmart Inc 92.45 89.35 91.45 67100 1.45 1.61%
PSTB Park Sterling Corpor 11.72 11.28 11.67 96000 0.27 2.37%
PSTI Pluristem Therapeutc 1.2 1.17 1.2 124400 0.03 2.56%
PTC Ptc Inc 54.73 50.95 52.09 8256800 -1.52 -2.84%
PTCT Ptc Therapeutics Cmn 8.76 8.34 8.45 983300 -0.18 -2.09%
PTEN Patterson-Uti Energy 24.7 23.92 24.49 3760800 0.02 0.08%
PTF Dynamic Technology Powershares 44.08 43.77 43.88 3000 0.11 0.25%
PTGX Protagonist Therapeutics Inc 13.46 12.1 13.15 16500 0.83 6.74%
PTH Dynamic Healthcare Powershares 53.27 52.76 52.88 3000 0.12 0.23%
PTI Proteostasis Ther Cmn 11.13 10.28 10.38 161500 -0.75 -6.74%
PTIE Pain Therapeutics 1.08 0.98 1 1908900 -0.01 -0.99%
PTLA Portola Pharma Cmn 38.83 37.77 38.23 984200 -0.18 -0.47%
PTNR Partner Comm Co Ltd 5.58 5.45 5.58 600 0.13 2.39%
PTSI P A M Transport Sv 16.33 16 16.27 6500 -0.02 -0.12%
PTX Pernix Theraptcs Cmn 3.98 3.8 3.89 139800 -0.01 -0.26%
PTXP Penntex Midstream 16.3 16.1 16.2 44000 0.05 0.31%
PUB Peoples Utah Cmn Stk 26.4 25.8 25.95 21600 -0.10 -0.38%
PUI Dynamic Utilities Powershares 27.44 27.19 27.43 1400 0.23 0.85%
PULM Pulmatrix Inc 3.84 3.49 3.6 3118700 -0.20 -5.26%
PVAC Penn Va Corp 42.8 41.86 42.73 1900 -0.07 -0.16%
PVBC Provident Bancorp CS 21.1 20.75 20.95 2100 -0.07 -0.33%
PVTB Privatebancorp Inc 56 55.21 55.79 480500 0.44 0.79%
PVTBP Privatebncrp Trst IV 26.87 26.79 26.82 1600 0.03 0.11%
PWOD Penns Woods Bancorp 44.75 43.57 44.21 13000 0.36 0.82%
PXI Dynamic Energy Powershares 37.26 36.86 37.02 28500 0.16 0.43%
PXLW Pixelworks Inc 4.61 4.28 4.55 241800 0.24 5.57%
PXS Pyxis Tankers Cmn 2.25 2.18 2.2 28400 -0.05 -2.22%
PYDS Payment Data Syst Cmn 1.33 1.25 1.33 22500 0.03 2.31%
PYPL Paypal Holdings 43.61 43 43.14 7176300 0.01 0.02%
PYZ Dynamic Basic Materials Powershares 61.29 60.35 60.94 11900 0.59 0.98%
PZRX Phaserx Inc Cmn 1.53 1.42 1.5 23400 0.04 2.74%
PZZA Papa John's Intl 75.84 74.26 74.29 513800 -0.54 -0.72%
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