HomeExchange
NASDAQ EOD:2017-04-28
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 0.43 0.42 0.42 700 -0.01 -2.33%
PAACW Pacific Spc Acq Wrnt 0.4 0.34 0.39 5600 0.05 14.71%
PAAS Pan Amer Silver Corp 16.83 16.45 16.77 2202000 0.13 0.78%
PACB Pacific Biosciences 4.14 3.91 3.94 2494800 -0.13 -3.19%
PACW Pacwest Bancorp 50.85 49.35 49.39 870000 -1.19 -2.35%
PAHC Phibro Anl Htlh A Cmn 30.05 29.55 29.75 76800 -0.30 -1.00%
PANL Pangaea Logistics So 3.32 3.28 3.28 11500 -0.04 -1.20%
PATK Patrick Inds Inc 73.65 70.95 71.05 198600 -1.85 -2.54%
PAVM Pavmed Inc Cmn 4.87 4.7 4.87 14000 0.11 2.31%
PAVMW Pavmed Inc Wt 1.9 1.9 1.9 100 0.00 0.00%
PAYX Paychex Inc 59.94 59.11 59.28 1542900 -0.66 -1.10%
PBBI Pb Bancorp Inc 10.45 10.25 10.45 2300 0.20 1.95%
PBCT People's United Finl 17.91 17.45 17.47 5536500 -0.42 -2.35%
PBCTP Peoples Utd Finl Inc 27.64 27 27.56 23100 0.25 0.92%
PBHC Pathfinder Bcp MD 15 14.8 15 1600 0.18 1.21%
PBIP Prudential Bancorp 18.38 17.56 17.92 15200 0.17 0.96%
PBMD Prima Biomed Ltd 2.53 2.4 2.5 46800 0.10 4.17%
PBNC Paragon Commercial Corporation 56 54.79 54.97 10600 -0.42 -0.76%
PBPB Potbelly Corp Cmn 14.05 13.7 13.95 264900 0.15 1.09%
PBSK Poage Bankshares Inc 19.75 19.75 19.75 800 0.00 0.00%
PBYI Puma Biotechnology 41 38.1 40.6 1053200 0.70 1.75%
PCAR Paccar Inc 66.94 65.78 66.73 1895200 0.23 0.35%
PCBK Pacific Continental 25.75 24.95 25 296200 -0.50 -1.96%
PCH Potlatch Cp 47.25 44.95 45.05 459300 -1.95 -4.15%
PCLN Priceline Group 1858.61 1838.48 1846.82 477300 -4.67 -0.25%
PCMI PCM Inc 27.85 23.81 25.2 767700 -2.60 -9.35%
PCO Pendrell Corporation 6.15 6.05 6.14 22000 0.04 0.66%
PCOM Points Intl Ltd 9.02 8.85 8.89 16200 -0.13 -1.44%
PCRX Pacira Pharm Inc 49.25 47.3 48.55 941600 0.45 0.94%
PCSB Pcsb Financial Corporation 16.35 16.11 16.31 281200 0.17 1.05%
PCTI Pc-Tel Inc 7.83 7.67 7.74 96100 -0.05 -0.64%
PCTY Paylocity Hldng Corp 39.8 39.35 39.44 111400 -0.36 -0.90%
PCYG Park City Group Cmn 12.8 12.4 12.65 51500 0.25 2.02%
PCYO Pure Cycle Corp 7.15 6.75 6.95 166300 0.20 2.96%
PDBC PS DB Optimum Yield Diversified Commodity Strate 16.27 16.16 16.21 134400 -0.04 -0.25%
PDCE Pdc Energy Inc 56.87 55.12 55.23 1517700 -1.61 -2.83%
PDCO Patterson Companies 45.02 44.38 44.49 829800 -0.53 -1.18%
PDEX Pro-Dex Inc New 4.85 4.72 4.84 5000 0.12 2.54%
PDFS Pdf Solutions Inc 21.5 18.28 19.02 1084400 -2.48 -11.53%
PDLI Pdl Biopharma Inc 2.33 2.23 2.25 1531000 -0.05 -2.17%
PDP Powershares DWA Momentum Portfolio 46.18 45.83 45.83 89200 -0.20 -0.43%
PDVW Pdvwireless Cmn Stk 25.85 25.2 25.65 16700 0.45 1.79%
PEBK Peoples Bancorp Nc 29 27.35 28.34 18500 0.97 3.54%
PEBO Peoples Bancorp Inc 34 33.32 33.48 61500 -0.52 -1.53%
PEGA Pegasystems Inc 46.4 45.3 45.55 155800 -0.85 -1.83%
PEGI Pattern Energy Cl A 22.25 21.81 22.02 1611400 -0.19 -0.86%
PEIX Pacific Ethanol Inc 6.8 6.65 6.8 517800 0.15 2.26%
PENN Penn Natl Gaming Inc 18.91 18.39 18.48 1892100 -0.39 -2.07%
PERF Perfumania Hld Inc 1.03 0.95 1 5700 0.05 5.26%
PERI Perion Network Ltd 1.84 1.7 1.82 162800 0.02 1.11%
PERY Perry Ellis Int 21.39 20.32 20.52 139000 -0.87 -4.07%
PESI Perma-Fix Envir 3.6 3.5 3.6 2200 0.10 2.86%
PETS Petmed Express Inc 23.28 22.92 23.1 218600 -0.18 -0.77%
PETX Aratana Theraptcs Cmn 6.37 6.18 6.2 211900 -0.10 -1.59%
PEY High-Yield Eq Div Achievers Powershares 17.16 17 17 121800 -0.16 -0.93%
PEZ Dynamic Consumer Disc Powershares 44.61 44.28 44.41 3700 0.13 0.29%
PFBC Preferred Bank La 54.42 52.93 52.99 72400 -1.14 -2.11%
PFBI Premier Finl Bncp 21.86 21.18 21.43 14500 -0.43 -1.97%
PFBX Peoples Finl Corp 14.2 14.1 14.2 1200 0.05 0.35%
PFI Dynamic Financials Powershares 31.23 30.67 30.67 5800 -0.56 -1.79%
PFIE Profire Energy Cmn 1.3 1.22 1.26 91500 0.04 3.28%
PFIN P F Inds Inc A 6.86 6.85 6.86 800 0.01 0.15%
PFIS Peoples Finl Svcs Co 45.7 43.18 44.94 3700 0.76 1.72%
PFLT Pennantpark Fltng Rt 13.9 13.76 13.84 117800 -0.06 -0.43%
PFM Dividend Achievers Powershares 24.05 23.94 23.96 18700 -0.09 -0.37%
PFMT Performant Financial 2.39 2.27 2.28 3900 -0.11 -4.60%
PFPT Proofpoint Inc 76.31 74.42 75.37 739700 -0.94 -1.23%
PFSW Pfsweb Inc 7.48 7.2 7.32 31200 -0.16 -2.14%
PGC Peapack Gladstone Fi 32.52 32 32.06 36600 -0.28 -0.87%
PGJ Golden Dragon China Powershares 35.79 35.47 35.64 8600 -0.15 -0.42%
PGLC Pershing Gold Cmn 2.83 2.77 2.8 70300 0.03 1.08%
PGNX Progenics Pharmaceut 7.95 7.6 7.92 916900 0.19 2.46%
PHII PHI Inc 11.63 11.28 11.63 5400 0.14 1.22%
PHIIK PHI Inc Non-Voting 12.35 11.69 11.73 38500 -0.58 -4.71%
PHMD Photomedex Inc 1.37 1.02 1.27 122700 -0.10 -7.30%
PHO Water Resources Powershares 26.97 26.68 26.72 23900 -0.25 -0.93%
PI Impinj Inc Cmn 40 37.36 37.48 676200 -1.44 -3.70%
PICO Pico Holdings Inc 16.5 16.05 16.1 86000 -0.20 -1.23%
PID Intl Dividend Achievers Powershares 15.09 15.05 15.08 2075100 -0.01 -0.07%
PIE Powershares DWA Emerging Markets Momentum Portfo 16.77 16.69 16.75 48000 0.06 0.36%
PIH 1347 Property Ins Cmn 7.6 7.3 7.3 80900 -0.15 -2.01%
PINC Premier Inc Cl A Cmn 33.84 33.25 33.8 322600 0.54 1.62%
PIO Global Water Powershares 23.25 23.16 23.23 9800 0.07 0.30%
PIRS Pieris Pharma Cmn 2.41 2.35 2.41 56400 0.04 1.69%
PIZ Powershares DWA Developed Markets Momentum Portf 24.58 24.48 24.5 32000 0.02 0.08%
PKBK Parke Bancorp Inc 23.95 23.65 23.8 14800 0.00 0.00%
PKOH Park Ohio Hldg Cp 40.15 39.3 39.35 14600 -0.80 -1.99%
PKW Buyback Achievers Powershares 52.55 52.16 52.17 90900 -0.38 -0.72%
PLAB Photronics Inc 11.65 11.3 11.5 324400 -0.15 -1.29%
PLAY Dave & Buster's Ente 64.3 63.28 64.01 456000 -0.29 -0.45%
PLBC Plumas Bancorp 18.93 18.65 18.65 1900 -0.10 -0.53%
PLCE Children's Place Inc 115.13 113.4 114.8 594000 -0.05 -0.04%
PLPC Preformed Line Prd 52.93 52.17 52.93 1500 0.76 1.46%
PLPM Planet Payment 4.24 4.14 4.17 136700 -0.07 -1.65%
PLSE Pulse Biosciences CS 24.95 23.5 24.12 203300 -0.76 -3.05%
PLUG Plug Power Inc 2.34 2.21 2.24 11312600 -0.09 -3.86%
PLUS Eplus Inc 72 71 71.25 86600 -0.15 -0.21%
PLW 1-30 Laddered Treasury Powershares 32.45 32.35 32.43 138800 0.05 0.15%
PLXP Plx Pharma Inc. 8.25 8.1 8.25 2300 0.05 0.61%
PLXS Plexus Cp 53.14 51.96 51.99 189300 -1.15 -2.16%
PLYA Playa Hotels & Resorts N.V. Ordinary Shares 10.66 10.14 10.39 124500 -0.26 -2.44%
PLYAW Playa Hotels & Resorts N.V. Warrants 0.79 0.79 0.79 1000 0.00 0.00%
PMBC Pacific Mercantile 8.05 7.6 7.75 37600 -0.30 -3.73%
PMD Psychemedics 19.25 18.78 19.07 9800 -0.18 -0.94%
PME Pingtan Marine 4.89 4.72 4.77 265600 -0.12 -2.45%
PMTS CPI Card Group Cmn 3.65 3.5 3.6 96000 0.05 1.41%
PNFP Pinnacle Finl Ptnrs 65.9 63.95 64 228900 -1.70 -2.59%
PNK Pinnacle Entmt Cmn 20.76 20.53 20.57 161300 0.01 0.05%
PNNT Pennantpark Investme 8.05 7.94 8.01 257800 0.02 0.25%
PNQI PS Nasdaq Internet 99.62 98.86 99.2 57600 -0.42 -0.42%
PNRA Panera Bread A 313.69 312.59 312.68 612700 -0.75 -0.24%
PNRG Primeenergy Cp 41.95 40 40 1300 -1.95 -4.65%
PNTR Pointer Telocation 9.11 9 9.05 3500 -0.03 -0.33%
PODD Insulet Corporation 44.44 43.38 43.41 500000 -1.03 -2.32%
POLA Polar Power Inc. 5.5 4.35 5.33 870500 0.42 8.55%
POOL Pool Corporation 120.92 117.6 119.62 178400 -1.30 -1.08%
POPE Pope Resource Uts 71 70.75 71 1200 0.00 0.00%
POWI Power Integratn 71.55 65.8 65.95 267100 -3.35 -4.83%
POWL Powell Inds Inc 35.51 34.43 34.49 26200 -1.02 -2.87%
PPBI Pacific Premier Bncp 37.05 36.45 36.55 415400 -0.40 -1.08%
PPC Pilgrim's Pride Cmn 26.12 25.78 25.96 948200 -0.14 -0.54%
PPH Vaneck Vectors Pharm 55.42 55.05 55.2 47000 -0.22 -0.40%
PPHM Peregrine Pharma New 0.62 0.59 0.62 688500 0.03 5.08%
PPHMP Peregrine Pharmaceut 22.3 22 22.27 1300 -0.03 -0.13%
PPIH Perma-Pipe International Holdings Inc. 8.05 8 8.03 800 -0.01 -0.12%
PPSI Pioneer Pwr Sol Cmn 7.08 7 7 1400 -0.03 -0.43%
PRAA Pra Group Inc Cmn 32.65 32.13 32.2 159400 -0.45 -1.38%
PRAH Pra Health Cmn Stk 65.02 63.46 63.96 560600 0.12 0.19%
PRAN Prana Bio Ltd Ads S1 3.68 3.04 3.18 3704700 -0.38 -10.67%
PRCP Perceptron Inc 8.49 8.2 8.48 30300 0.07 0.83%
PRFT Perficient Inc 17.57 17.33 17.42 84000 -0.14 -0.80%
PRFZ US 1500 Powershares 119.45 117.8 117.8 21700 -1.65 -1.38%
PRGS Progress Software 29.83 29.5 29.72 204400 -0.11 -0.37%
PRGX Prgx Global Inc 6.65 6.45 6.55 27200 -0.05 -0.76%
PRIM Primoris Services Cp 23.7 22.86 22.97 188000 -0.52 -2.21%
PRKR Parkervision Inc 2.39 2.18 2.21 239500 -0.16 -6.75%
PRMW Primo Water Corporat 12.12 11.55 11.97 271100 0.12 1.01%
PRN Powershares Dynamic Industrials 52.77 52.23 52.23 4300 -0.54 -1.02%
PROV Provident Financial 19.43 19.01 19.23 5800 -0.20 -1.03%
PRPH Prophase Labs Inc 2.06 1.92 2.02 231900 0.10 5.21%
PRQR Proqr Therapeutics 5 4.8 4.9 28000 0.05 1.03%
PRSC Providence Svc Cp 44.51 43.77 44 56400 -0.13 -0.29%
PRSS Cafepress Inc 2.9 2.81 2.85 35600 0.04 1.42%
PRTA Prothena Corp 54.61 52.82 54.13 589100 0.13 0.24%
PRTK Paratek Pharma Inc 21.75 20.95 21.45 568400 -0.20 -0.92%
PRTO Proteon Thera Com ST 1.5 1.4 1.45 71100 -0.05 -3.33%
PRTS U.S. Auto Parts Netw 3.64 3.54 3.63 120600 0.02 0.55%
PRXL Parexel Intl Cp 63.96 62.98 63.83 408500 0.54 0.85%
PSAU Pshs Gbl Gld & Prc M 19.25 19.02 19.25 3100 0.06 0.31%
PSCC PS S&P Smallcap Consumer Staples 71.6 71.25 71.25 3600 -0.35 -0.49%
PSCD PS S&P Smallcap Consumer Discretionary 54.6 54.08 54.31 3200 -0.29 -0.53%
PSCE PS S&P Smallcap Energy 16.65 15.89 15.89 40400 -0.76 -4.56%
PSCF PS S&P Smallcap Financials 52.04 51.26 51.67 16800 -0.37 -0.71%
PSCH PS S&P Smallcap Health Care 82.12 81.36 81.78 5000 -0.02 -0.02%
PSCI PS S&P Smallcap Industrials 57.76 57.02 57.09 6800 -0.67 -1.16%
PSCM PS S&P Smallcap Materials 47.68 47.12 47.23 4000 -0.45 -0.94%
PSCT PS S&P Smallcap Information Technology 73.35 72.4 72.55 13900 -0.80 -1.09%
PSCU PS S&P Smallcap Utilities 52.73 51.72 51.78 18600 -0.95 -1.80%
PSDO Presidio Inc. Common Stock 14.99 14.73 14.75 238900 -0.23 -1.54%
PSDV Psivida Corp Com 1.75 1.69 1.72 257200 -0.01 -0.58%
PSEC Prospect Capital Cp 9.36 9.28 9.3 1489500 -0.06 -0.64%
PSL Dynamic Consumer Staples Powershares 59.35 59.24 59.35 2400 0.08 0.13%
PSMT Pricesmart Inc 87.65 86.43 86.95 71800 -0.05 -0.06%
PSTB Park Sterling Corpor 12.45 12.23 12.3 792100 -0.10 -0.81%
PSTI Pluristem Therapeutc 1.47 1.43 1.44 90300 -0.01 -0.69%
PTC Ptc Inc 54.23 53.61 54.05 899100 -0.15 -0.28%
PTCT Ptc Therapeutics Cmn 12.35 11.93 12.15 499400 -0.12 -0.98%
PTEN Patterson-Uti Energy 22.48 21.64 21.65 5901200 -0.65 -2.91%
PTF Dynamic Technology Powershares 45.74 45.13 45.21 12800 -0.53 -1.16%
PTGX Protagonist Therapeutics Inc 10.51 10.06 10.12 7500 -0.38 -3.62%
PTH Dynamic Healthcare Powershares 55.14 54.67 55 7200 0.33 0.60%
PTI Proteostasis Ther Cmn 7.34 6.01 6.05 362000 -1.20 -16.55%
PTIE Pain Therapeutics 0.85 0.75 0.85 625400 0.07 8.97%
PTLA Portola Pharma Cmn 40.14 39.11 39.99 600500 0.35 0.88%
PTNR Partner Comm Co Ltd 4.81 4.68 4.73 6800 -0.05 -1.05%
PTSI P A M Transport Sv 18.87 16.47 18.77 59000 2.30 13.96%
PTX Pernix Theraptcs Cmn 4.22 3.95 4.17 169600 0.09 2.21%
PTXP Penntex Midstream 16.99 16.6 16.72 66500 -0.27 -1.59%
PUB Peoples Utah Cmn Stk 27.25 26.3 26.4 23500 -0.45 -1.68%
PUI Dynamic Utilities Powershares 27.91 27.42 27.53 18900 -0.38 -1.36%
PULM Pulmatrix Inc 2.83 2.68 2.76 233300 -0.07 -2.47%
PVAC Penn Va Corp 42.78 38.91 39.59 29300 -0.44 -1.10%
PVBC Provident Bancorp CS 21.5 21.15 21.3 2600 -0.20 -0.93%
PVTB Privatebancorp Inc 57.92 57.57 57.77 1168000 0.17 0.30%
PVTBP Privatebncrp Trst IV 26.71 26.5 26.5 3000 -0.21 -0.79%
PWOD Penns Woods Bancorp 42.03 41.59 41.7 10600 -0.30 -0.71%
PXI Dynamic Energy Powershares 36.82 36.31 36.31 8600 -0.37 -1.01%
PXLW Pixelworks Inc 4.93 4.52 4.89 957700 0.14 2.95%
PXS Pyxis Tankers Cmn 1.98 1.82 1.82 22600 -0.13 -6.67%
PYDS Payment Data Syst Cmn 1.55 1.46 1.46 11000 -0.06 -3.95%
PYPL Paypal Holdings 47.76 46.87 47.72 11642700 0.69 1.47%
PYZ Dynamic Basic Materials Powershares 62.14 61.3 61.43 2300 -0.71 -1.14%
PZRX Phaserx Inc Cmn 1.44 1.27 1.42 214900 0.08 5.97%
PZZA Papa John's Intl 80.46 79.03 79.06 499500 -1.13 -1.41%
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