HomeExchange
NASDAQ EOD:2017-12-12
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 14.56 14.37 14.48 892400 -0.04 -0.28%
PACB Pacific Biosciences 2.86 2.75 2.77 416500 0.00 0.00%
PACW Pacwest Bancorp 49.08 48.48 48.65 1155700 0.01 0.02%
PAGG Global Agriculture PS 26.75 26.66 26.66 1300 -0.02 -0.07%
PAHC Phibro Anl Htlh A 33.4 32.9 33.05 98100 0.15 0.46%
PANL Pangaea Logistics So 4.2 3.9 3.99 18600 0.00 0.00%
PATI Patriot TR HD 17.34 17.23 17.25 2000 0.00 0.00%
PATK Patrick Inds Inc 66.55 63.95 64.6 217600 -1.15 -1.75%
PAVM Pavmed Inc 3.08 2.8 2.97 12900 0.07 2.41%
PAVMW Pavmed Inc WT 1.12 0.8 0.8 800 -0.10 -11.11%
PAYX Paychex Inc 69.13 68.63 68.71 1087500 -0.19 -0.28%
PBBI Pb Bancorp Inc 11 10.65 10.9 5600 0.25 2.35%
PBCT People's United Finl 18.83 18.58 18.74 1734000 0.06 0.32%
PBCTP Peoples Utd Finl Inc 27.78 26.99 27.53 6100 0.41 1.51%
PBHC Pathfinder Bcp MD 15.32 15.285 15.285 1000 -0.02 -0.10%
PBIB Porter Bancorp Inc 14.3 14.15 14.15 400 -0.15 -1.05%
PBIP Prudential Bancorp 18.4 18.19 18.2 7700 -0.13 -0.71%
PBNC Paragon Commercial Corp 55.5 54.94 55.11 15800 -0.30 -0.54%
PBPB Potbelly Corp 12.95 12.65 12.7 127200 -0.15 -1.17%
PBSK Poage Bankshares Inc 19.2 19.2 19.2 300 0.00 0.00%
PBYI Puma Biotechnology 102.15 98.5 99.6 463500 -2.15 -2.11%
PCAR Paccar Inc 72.31 71.22 71.91 2479300 0.10 0.14%
PCH Potlatch Cp 51.95 51 51.55 1099300 0.45 0.88%
PCLN Priceline Group 1733.4 1713.54 1723.72 457200 8.72 0.51%
PCMI PCM Inc 9.76 9.4 9.45 96000 -0.30 -3.08%
PCO Pendrell Corp 712.31 707.5 707.5 1300 -4.81 -0.68%
PCOM Points Intl Ltd 11.18 10.58 10.64 50800 -0.29 -2.65%
PCRX Pacira Pharm Inc 45.75 43.85 45.35 405000 1.05 2.37%
PCSB Pcsb Financial Corp 20.025 19.77 19.85 15100 0.07 0.35%
PCTI Pc-Tel Inc 7.5 7.37 7.5 14500 0.12 1.63%
PCTY Paylocity Hldng Corp 47.02 46.08 46.24 494600 -0.41 -0.88%
PCYG Park City Group 10.7 10.4 10.45 57700 -0.15 -1.42%
PCYO Pure Cycle Corp 7.8 7.45 7.45 27100 -0.25 -3.25%
PDBC DB Optimum Yield Dvsd Commodity Strate PS 17.52 17.24 17.3 170300 -0.22 -1.26%
PDCE Pdc Energy Inc 46.66 45.02 45.4 1395900 0.13 0.29%
PDCO Patterson Companies 36 35.29 35.79 948300 0.21 0.59%
PDEX Pro-Dex Inc New 7 6.95 6.95 5500 -0.05 -0.71%
PDFS Pdf Solutions Inc 16.36 16.145 16.26 546300 -0.02 -0.12%
PDLB Pdl Community Bancorp 16.14 15.54 15.56 20100 -0.52 -3.23%
PDLI Pdl Biopharma Inc 2.94 2.895 2.92 836900 0.00 0.00%
PDP DWA Momentum Portfolio PS 51.37 51.18 51.2 26400 -0.07 -0.14%
PDVW Pdvwireless 34.6 33.4 34.4 14400 0.75 2.23%
PEBK Peoples Bancorp Nc 32.35 31.79 31.79 4000 -0.08 -0.25%
PEBO Peoples Bancorp Inc 33.46 32.76 33.17 21700 0.17 0.52%
PEGA Pegasystems Inc 50 49.3 49.45 238000 -0.50 -1.00%
PEGI Pattern Energy Cl A 21.35 21.03 21.06 1561800 -0.15 -0.71%
PEIX Pacific Ethanol Inc 4.4 4.25 4.3 205300 0.05 1.18%
PENN Penn Natl Gaming Inc 29.03 28.56 28.58 869700 -0.29 -1.00%
PERI Perion Network Ltd 0.98 0.931 0.945 152000 -0.04 -3.57%
PERY Perry Ellis Int 25.05 24.3 24.41 72800 -0.43 -1.73%
PESI Perma-Fix Envir 3.9 3.85 3.9 2900 0.05 1.30%
PETQ Petiq Inc. Class A 21.87 20.84 20.95 79900 -0.55 -2.56%
PETS Petmed Express Inc 43.74 42.9 43.51 440500 0.43 1.00%
PETX Aratana Theraptcs 5.91 5.55 5.79 354400 0.20 3.58%
PETZ Tdh Holdings Inc. Common Shares 7.24 6.81 6.99 84800 -0.07 -0.99%
PEY High Yld Eqty Div Achievers Powershares 17.97 17.88 17.88 66100 -0.06 -0.33%
PEZ Dynamic Consumer Disc Powershares 50.15 49.92 49.94 2800 -0.21 -0.42%
PFBC Preferred Bank La 62.85 61.9 61.98 42000 -0.34 -0.55%
PFBI Premier Finl Bncp 20.02 19.28 19.78 25300 0.13 0.66%
PFBX Peoples Finl Corp 13.845 13.5 13.5 7400 -0.30 -2.17%
PFF S&P US Preferred Stock Ishares 38.51 38.37 38.37 2758600 -0.11 -0.29%
PFI Dynamic Financials Powershares 35.36 35.09 35.26 5400 0.17 0.48%
PFIE Profire Energy 1.81 1.72 1.78 59800 0.04 2.30%
PFIN P F Inds Inc A 7.5 7.38 7.45 5000 0.07 0.95%
PFIS Peoples Finl Svcs Co 48.94 48.33 48.51 6000 -0.29 -0.59%
PFLT Pennantpark Fltng Rt 14.05 13.93 13.95 193600 -0.06 -0.43%
PFM Dividend Achievers Powershares 26.34 26.23 26.32 14500 0.09 0.34%
PFMT Performant Financial 1.83 1.8 1.8 35300 0.00 0.00%
PFPT Proofpoint Inc 88.03 86.91 87.07 485900 -0.69 -0.79%
PFSW Pfsweb Inc 7.21 7.08 7.13 22400 0.04 0.56%
PGC Peapack Gladstone FI 35.05 34.59 34.86 40000 0.08 0.23%
PGJ Golden Dragon China Powershares ETF 43.47 42.995 43.06 17000 -0.41 -0.94%
PGLC Pershing Gold 3.08 2.55 2.755 206700 -0.25 -8.17%
PGNX Progenics Pharmaceut 5.76 5.47 5.57 784300 -0.13 -2.28%
PHII PHI Inc 12.12 11.79 12.11 600 0.32 2.71%
PHIIK PHI Inc Non-Voting 11.95 11.55 11.63 11100 -0.21 -1.77%
PHO Water Resources Powershares 30.24 29.97 29.99 32200 -0.14 -0.46%
PI Impinj Inc 24.07 23.24 23.38 413500 -0.54 -2.26%
PICO Pico Holdings Inc 12.95 12.6 12.85 163500 0.20 1.58%
PID Intl Dividend Achievers Powershares 16.17 16.125 16.16 176100 0.03 0.19%
PIE DWA Emerging Markets Momentum Portfolio PS 19.82 19.71 19.82 37100 0.04 0.20%
PIH 1347 Property Ins 7.361 7.31 7.325 2900 0.02 0.21%
PINC Premier Inc Cl A 29.705 29.385 29.5 440000 -0.15 -0.51%
PIO Global Water Powershares 25.86 25.78 25.851 9200 0.03 0.10%
PIRS Pieris Pharma 5.98 5.75 5.79 173500 -0.06 -1.03%
PIXY Shiftpixy Inc 2.49 2.045 2.49 115400 0.29 13.18%
PIZ DWA Developed Markets Momentum Portfolio PS 27.42 27.28 27.31 24200 -0.11 -0.40%
PKBK Parke Bancorp Inc 20.7 20.35 20.45 5900 0.00 0.00%
PKOH Park Ohio Hldg Cp 42.1 41.5 41.9 19900 0.30 0.72%
PKW Buyback Achievers Powershares 58.71 58.43 58.55 42400 0.12 0.21%
PLAB Photronics Inc 8.95 8.7 8.75 644100 -0.15 -1.69%
PLAY Dave & Buster's Ente 55.32 53.56 54 1342800 -1.30 -2.35%
PLBC Plumas Bancorp 22.95 22.65 22.95 600 0.30 1.32%
PLCE Children's Place Inc 139.55 136.6 136.7 397500 -1.20 -0.87%
PLPC Preformed Line Prd 76.66 75.49 75.63 4600 -1.03 -1.34%
PLPM Planet Payment 4.5 4.49 4.5 115000 0.00 0.00%
PLSE Pulse Biosciences CS 26.13 23.17 23.98 203900 0.34 1.44%
PLUG Plug Power Inc 2.47 2.36 2.38 4197700 -0.03 -1.24%
PLUS Eplus Inc 76.2 75 75.2 48400 -0.40 -0.53%
PLW 1-30 Laddered Treasury Powershares 32.79 32.63 32.75 6200 -0.04 -0.12%
PLXP Plx Pharma Inc 6.7 6.35 6.35 5400 -0.35 -5.22%
PLXS Plexus Cp 61.45 61.05 61.28 81800 0.04 0.07%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 10.85 10.38 10.71 141800 -0.04 -0.37%
PMBC Pacific Mercantile 9.15 8.65 8.85 18900 -0.25 -2.75%
PMD Psychemedics 21.68 20.61 20.78 8500 -0.13 -0.62%
PME Pingtan Marine 3.16 2.94 3.04 124400 0.03 1.00%
PMTS CPI Card Group 0.81 0.77 0.79 259900 0.01 1.28%
PNFP Pinnacle Finl Ptnrs 66.25 65.55 65.95 238900 0.40 0.61%
PNK Pinnacle Entmt 31.4 30.72 30.88 274900 -0.42 -1.34%
PNNT Pennantpark Investme 7.18 7.12 7.16 509400 -0.01 -0.14%
PNQI Nasdaq Internet PS 113.95 113.14 113.37 16000 -0.16 -0.14%
PNTR Pointer Telocation 17.55 17.2 17.45 13900 -0.05 -0.29%
PODD Insulet Corp 71.24 70.01 70.1 441500 -0.50 -0.71%
POLA Polar Power Inc 5.15 4.83 4.86 29400 -0.05 -1.02%
POOL Pool Corp 129 127.33 127.93 169900 -1.07 -0.83%
POPE Pope Resource Uts 71 70.55 70.6 1100 0.05 0.07%
POWI Power Integratn 74.4 73.7 73.85 73400 0.00 0.00%
POWL Powell Inds Inc 29.27 28.16 28.82 51100 0.33 1.16%
PPBI Pacific Premier Bncp 38.15 37.35 37.65 522100 -0.15 -0.40%
PPC Pilgrim's Pride 35.94 35.3 35.55 1111800 -0.33 -0.92%
PPH Pharmaceutical Vaneck ETF 59.15 58.31 59.07 44800 0.61 1.04%
PPHM Peregrine Pharma New 4.74 4.01 4.35 1047000 -0.20 -4.40%
PPHMP Peregrine Pharmaceut 25.095 24.18 24.6 6700 0.18 0.74%
PPIH Perma-Pipe International Holdings Inc 9.25 9.1 9.2 23600 0.08 0.88%
PPSI Pioneer Pwr Sol 7.65 7.55 7.65 1700 0.10 1.32%
PRAA Pra Group Inc 35.8 35.1 35.35 205600 -0.10 -0.28%
PRAH Pra Health 84.89 83.31 84.61 482800 0.76 0.91%
PRAN Prana Bio Ltd Ads S1 3.43 3.12 3.17 28100 -0.18 -5.37%
PRCP Perceptron Inc 9.8 9.48 9.53 14300 0.00 0.00%
PRFT Perficient Inc 19.45 19.095 19.18 145400 0.04 0.21%
PRFZ US 1500 Powershares 129.135 128.33 128.351 27800 -0.33 -0.26%
PRGS Progress Software 41.77 41.1 41.17 215100 -0.28 -0.68%
PRGX Prgx Global Inc 7.6 7.325 7.4 30000 0.00 0.00%
PRIM Primoris Services Cp 28.17 27.495 27.88 345400 -0.21 -0.75%
PRKR Parkervision Inc 1.23 1.15 1.16 134100 -0.04 -3.33%
PRMW Primo Water Corporat 12.66 12 12.15 279400 -0.20 -1.62%
PRN Dynamic Industrials PS 60.4 60.12 60.35 4300 0.23 0.38%
PROV Provident Financial 18.97 18.7 18.79 4900 0.09 0.48%
PRPH Prophase Labs Inc 2.28 2.26 2.28 1300 0.01 0.44%
PRPO Precipio Inc 1.13 1.09 1.12 20700 -0.01 -0.88%
PRQR Proqr Therapeutics 2.875 2.75 2.8 106000 -0.05 -1.75%
PRSC Providence Svc Cp 57.495 55.69 56.83 149100 1.06 1.90%
PRSS Cafepress Inc 1.89 1.775 1.89 93200 0.09 5.00%
PRTA Prothena Corp 40.12 37.77 37.96 385400 -2.07 -5.17%
PRTK Paratek Pharma Inc 18.2 17.2 17.5 571900 -0.50 -2.78%
PRTO Proteon Thera Com ST 1.95 1.85 1.85 34500 0.00 0.00%
PRTS U.S. Auto Parts Netw 2.35 2.11 2.31 247500 0.20 9.48%
PSAU Global Gold & Precious Metals Portfolio PS 18.21 18.04 18.14 4200 -0.07 -0.38%
PSCD S&P Smallcap Consumer Disc PS 59.96 59.1 59.1 2900 -0.82 -1.37%
PSCE S&P Smallcap Energy PS 14.82 14.6 14.6 23100 0.00 0.00%
PSCF S&P Smallcap Financials PS 55.26 54.83 55.11 24300 0.25 0.46%
PSCH S&P Smallcap Health Care PS 97 96.57 96.6 12100 -0.39 -0.40%
PSCI S&P Smallcap Industrials PS 63.84 63.23 63.5 14400 -0.17 -0.27%
PSCM S&P Smallcap Materials PS 51.105 51.01 51.105 500 0.09 0.19%
PSCT S&P Smallcap Info Tech PS 76.35 75.86 75.86 17500 -0.30 -0.39%
PSCU S&P Smallcap Utilities PS 55.81 55.16 55.2 30400 -0.61 -1.09%
PSDO Presidio Inc. 16.78 16.34 16.64 282800 0.23 1.40%
PSDV Psivida Corp Com 1.22 1.17 1.19 417100 0.01 0.85%
PSEC Prospect Capital Cp 6.88 6.77 6.78 2125300 -0.07 -1.02%
PSET Principal Price Setters ETF 32.19 32.12 32.17 1900 0.00 0.00%
PSL Dynamic Consumer Staples Powershares 64.59 64.4 64.42 2600 -0.17 -0.26%
PSMT Pricesmart Inc 86 84.55 84.7 88300 -0.25 -0.29%
PSTI Pluristem Therapeutc 1.41 1.38 1.38 244400 -0.03 -2.13%
PTC Ptc Inc 61.16 60.39 60.55 942400 -0.22 -0.36%
PTCT Ptc Therapeutics 16.37 15.6 15.94 629500 -0.31 -1.91%
PTEN Patterson-Uti Energy 22.47 21.845 21.92 2671100 -0.50 -2.23%
PTF Dynamic Technology Powershares 52.44 52.075 52.09 3400 -0.35 -0.67%
PTGX Protagonist Therapeutics Inc 18.61 17.41 17.57 86700 -0.75 -4.09%
PTH Dynamic Healthcare Powershares 70.57 69.35 69.35 20300 -0.55 -0.79%
PTI Proteostasis Ther 6.95 5.15 6.14 32070000 0.65 11.84%
PTIE Pain Therapeutics 4.34 4.16 4.21 24100 0.05 1.20%
PTLA Portola Pharma 51.94 48.5 49.23 1076400 -2.58 -4.98%
PTNR Partner Comm Co Ltd 5.98 5.88 5.88 4800 -0.07 -1.18%
PTSI P A M Transport Sv 37.56 36 37.56 7100 0.50 1.35%
PTX Pernix Theraptcs 2.7 2.5 2.52 123400 -0.07 -2.70%
PUB Peoples Utah 31.2 30.55 31.15 21700 0.60 1.96%
PUI Dynamic Utilities Powershares 29.42 28.84 28.84 11300 -0.56 -1.90%
PULM Pulmatrix Inc 1.59 1.45 1.51 266400 -0.08 -5.03%
PVAC Penn Va Corp 35.39 34.44 34.53 99200 -0.27 -0.78%
PVBC Provident Bancorp CS 23.975 22 23.7 3100 1.30 5.80%
PWOD Penns Woods Bancorp 47.91 46.5 47.45 11900 -0.46 -0.96%
PXI Dynamic Energy Powershares 37.6 37.1 37.12 5900 -0.45 -1.20%
PXLW Pixelworks Inc 5.6 5.39 5.59 264300 0.17 3.14%
PXS Pyxis Tankers 5.1 4.65 4.67 450900 -0.24 -4.89%
PYDS Payment Data Syst 3.59 2.34 2.91 2324500 0.56 23.83%
PYPL Paypal Holdings 74.31 73 73.62 6573500 0.17 0.23%
PYZ Dynamic Basic Materials Powershares 68.24 67.88 68.18 3500 0.30 0.44%
PZRX Phaserx Inc 0.64 0.54 0.54 632700 -0.04 -6.90%
PZZA Papa John's Intl 58.21 57.08 57.83 613500 -0.26 -0.45%
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