Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PAAPlains All American Pipeline LP8.8008.4308.6307,606,045-0.0300.35 
PACGrupo Aeroportuario Del Pacifico110.2107.3107.973,225-1.91.74 
PAC.UTpg Pace Tech Opportunities Corp10.3010.2210.2544,8380.070.69 
PACDPacific Drilling S.A.0.22900.22900.22901000.00000.00 
PACKRanpak Holdings Corp11.9411.3011.4780,030-0.504.18 
PAGPenske Automotive Group59.9957.9658.99213,909-1.482.45 
PAGPPlains Gp Holdings LP8.7708.4108.6303,975,676-0.0901.03 
PAGSPagseguro Digital Ltd Cl A48.9246.9448.141,897,2481.523.26 
PAIPacific American Income Shares15.4015.2715.3311,0950.000.00 
PAMPampa Energia S.A.14.2013.8514.06181,3130.060.43 
PAN.UPanacea Acquisition Corp [Pana.U]10.7010.5010.65670,8020.000.00 
PAN.WPanacea Acquisition Corp WT [Pana.Ws]2.3601.7602.000213,706-0.0803.85 
PANAPanacea Acquisition Corp Cl A10.099.7810.06521,600-0.020.20 
PANWPalo Alto Networks Inc298.5294.0297.3705,9920.10.04 
PARPar Technology Corp57.0054.2256.03202,2571.051.91 
PARRPar Petroleum Corp13.2712.6512.88202,334-0.483.59 
PAYCPaycom Software Inc409.2399.3407.2298,3756.71.67 
PBProsperity Bancshares64.7763.4864.57273,870-0.640.98 
PBAPembina Pipeline Cor26.5125.9926.251,466,988-0.250.94 
PBBProspect Capital Corp25.6825.5625.657,8200.060.23 
PBCProspect Capital Corp 6.875% Notes Due26.4026.3026.359660.030.11 
PBFPBF Energy Inc8.1507.6107.9703,645,312-0.0200.25 
PBFXPBF Logistics LP9.9709.4809.800208,6740.1801.87 
PBHPrestige Brand Holdings36.8935.9136.37215,334-0.471.28 
PBIPitney Bowes Inc6.1805.8806.0001,574,563-0.0100.17 
PBI-BPitney Bowes Inc [Pbi/Pb]21.5021.2021.4968,9960.170.80 
PBRPetroleo Brasileiro S.A. Petrobras10.169.8410.0322,280,2300.030.30 
PBR.APetroleo Brasileiro Sa Petrobr ADR9.9809.6509.88013,295,4310.0700.71 
PBTPermian Basin Royalty Trust3.0402.9502.99071,310-0.1103.55 
PBYProspect Capital Corp 6.25% Notes Due26.3826.1726.381,4150.451.74 
PCFPutnam High Income Bond Fund8.2108.1108.13038,388-0.0400.49 
PCGPacific Gas & Electric Company12.8012.4212.6420,170,986-0.181.40 
PCGUPG&E Corp126.2122.2123.98,452-1.61.27 
PCIPimco Dynamic Credit Income Fun20.3320.1020.30561,9450.150.74 
PCKPimco California Muni II9.1209.0709.10047,5340.0300.33 
PCMPimco Commercial Mortgage Securities10.4510.1810.4334,5530.141.36 
PCNPimco Corporate16.8016.6516.7497,492-0.030.18 
PCP.UCC Neuberger Principal Holdings [Pcpl.U]10.7510.7510.75157-0.030.28 
PCP.WCC Neuberger Principal Holdings [Pcpl/W]1.6001.5201.5206,058-0.0100.65 
PCPLCC Neuberger Principal Holdings I Cl A10.3010.1710.20133,774-0.060.58 
PCQPimco California Muni17.4317.2317.4217,6160.120.69 
PDPagerduty Inc33.0631.7732.951,359,7100.341.04 
PDA.UPeridot Acquisition Corp Cl A [Pdac.U]10.4010.2510.32150,935-0.080.77 
PDA.WPeridot Acquisition Corp WT [Pdac/W]1.3801.2901.29075,670-0.0604.44 
PDACPeridot Acquisition Corp Cl A9.8009.7409.800160,2370.0400.41 
PDIPimco Dynamic Income Fund26.2625.9026.23388,5910.160.61 
PDMPiedmont Office Realty Trust16.7216.0616.561,086,357-0.392.30 
PDSPrecision Drilling Corp20.2718.8019.93216,9460.552.84 
PDTJohn Hancock Premium Dividend Fund13.9713.8013.93135,9270.141.02 
PEParsley Energy13.8913.5113.795,952,261-0.120.86 
PEAKHealthpeak Properties Inc30.8130.1430.513,829,853-0.260.84 
PEBPebblebrook Hotel Trust20.2419.3619.982,336,8030.090.45 
PEB-CPebblebrook Hotel TR [Peb/Pc]23.2423.1423.145,847-0.080.34 
PEB-DPebblebrook Hotel TR [Peb/Pd]22.9522.7122.714,590-0.070.31 
PEB-EPebblebrook Hotel TR [Peb/Pe]22.5922.4822.481,592-0.010.04 
PEB-FPebblebrook Hotel TR [Peb/Pf]22.5722.3822.403,802-0.060.27 
PEGPublic Service Enterprise Group Inc60.0059.4159.971,976,7160.290.49 
PEIPennsylvania Real Estate Investment1.2101.0101.1105,434,047-0.15011.90 
PEI-BPennsylvania Rl Estate Invt TR [Pei/Pb]9.1908.6608.99037,988-0.0800.88 
PEI-CPennsylvania Rl Estate Invt TR [Pei/Pc]8.9008.3808.38081,311-0.3704.23 
PEI-DPennsylvania Rl Estate Invt TR [Pei/Pd]9.1908.2008.51068,307-0.3704.17 
PENPenumbra Inc234.4222.9224.1608,445-10.14.30 
PEOAdams Natural Resources Fund Inc11.6611.4811.54238,862-0.161.37 
PFDFlaherty & Crumrine Preferred Inc18.7518.6018.7037,1880.090.48 
PFEPfizer Inc36.5636.2436.5326,286,572-0.070.19 
PFGCPerformance Food Group Company45.2343.7544.24556,925-1.092.40 
PFHPrudential Financial Inc 4.125% Junior25.6725.5725.5885,4550.020.08 
PFLPimco Income Strategy Fund10.9510.8510.94117,8790.131.20 
PFNPimco Income Strategy Fund II9.7109.6409.670318,8380.0700.73 
PFOFlaherty & Crumrine Preferred Fund12.5012.4412.508,3000.050.40 
PFSProvident Financial Services16.5816.0716.38219,236-0.402.38 
PFSIPennymac Financial Services IN58.7055.8257.08999,116-0.080.14 
PGProcter & Gamble Company139.4138.0138.78,394,3930.40.27 
PGPPimco Global Stocksplus & Income9.5009.3809.45036,5650.0100.11 
PGRProgressive Corp89.4688.0389.402,229,2700.770.87 
PGREParamount Group Inc9.9909.7809.9002,968,546-0.1201.20 
PGTIPgt Inc19.1118.6318.92189,411-0.351.82 
PGZPrincipal Real Estate Income F11.9511.6311.7822,1700.000.00 
PHParker-Hannifin Corp278.3272.3274.1951,009-5.82.06 
PHDPioneer Floating Rate Trust10.7410.6410.72111,8330.070.66 
PHGKoninklijke Philips Electronics50.8950.5850.75190,497-0.030.06 
PHIPhilippine Long Distance Telephone28.5427.5427.6529,296-0.883.08 
PHKPimco High Income Fund5.9705.8605.920571,8090.0701.20 
PHMPultegroup44.9443.8344.611,921,3170.631.43 
PHRPhreesia Inc43.2241.9442.65267,8930.451.07 
PHTPioneer High Income Trust8.7608.6408.72063,9750.0000.00 
PHXPhx Minerals Inc1.9401.7201.800149,226-0.0804.26 
PIA.UPrime Impact Acquisition Cl A [Piai.U]10.1010.0010.0534,107-0.040.40 
PIA.WPrime Impact Acquisition I [Piai/W]1.1301.0901.12093,010-0.0302.61 
PIAIPrime Impact Acquisition I Cl A9.8009.6909.770670,8360.0100.10 
PICPivotal Investment Corp II Cl A12.6911.6212.543,528,3220.615.11 
PIC.UPivotal Invt Corp II13.4913.0513.497500.372.82 
PIC.WPivotal Invt Corp II WT [Pic/W]3.1002.7803.050529,5960.0702.35 
PIIPolaris Industries Inc96.1394.1495.66744,0200.330.35 
PIMPutnam Master Intermediate Income4.1104.0904.110135,1930.0100.24 
PINEAlpine Income Property Trust Inc16.1015.9016.0923,7600.060.37 
PINGPing Identity Holding Corp22.8422.1522.611,107,6240.502.26 
PINSPinterest Inc67.7464.1067.4210,553,7943.395.29 
PIP.UPine Island Acquisition Corp [Pipp.U]10.0610.0310.0386,8850.000.00 
PIPRPiper Jaffray Companies97.1594.1694.5695,872-2.662.74 
PJTPjt Partners Inc Cl A71.6769.9571.52160,0031.061.50 
PKPark Hotels & Resorts Inc17.0016.2416.904,212,3920.140.84 
PKEPark Electrochemical Corp13.7313.4113.63118,750-0.110.80 
PKGPackaging Corp of America134.4131.5131.8357,114-2.92.12 
PKIPerkinelmer127.8126.6127.51,263,1880.40.34 
PKOPimco Income Opportunity Fund24.3024.0324.3088,5080.210.87 
PKXPosco ADR55.9555.2955.58148,441-0.691.23 
PLANAnaplan Inc70.4768.5070.323,236,5433.104.61 
PLDPrologis Inc99.5398.5099.012,006,2560.200.20 
PLNTPlanet Fitness74.1971.4572.201,187,345-2.483.32 
PLOWDouglas Dynamics41.3439.4740.0662,946-1.212.93 
PLTPlantronics28.5526.3228.18754,0971.826.90 
PLTRPalantir Technologies Inc Cl A29.7523.6929.05201,618,7885.2321.96 
PLYMPlymouth Industrial REIT Inc13.6013.3013.47175,0530.020.15 
PMPhilip Morris International Inc78.2176.8776.893,487,004-1.131.45 
PMFPimco Muni13.6713.6013.6742,4380.020.15 
PMLPimco Muni II14.0914.0014.0967,8160.130.93 
PMMPutnam Managed Muni Income Trust7.9307.8807.91048,6080.0300.38 
PMOPutnam Muni Opportunities Trust13.3913.3113.3928,8510.050.37 
PMTPennymac Mortgage Investment Trust17.7217.2017.39750,872-0.331.86 
PMT-APennymac Mtg Invt TR [Pmt/Pa]25.1024.6725.007,3650.030.12 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]25.0024.8824.9818,2080.030.12 
PMV.UPmv Consumer Acquisition Corp WT10.0810.0310.0811,7930.040.40 
PMV.WPmv Consumer Acquisition Corp WT1.16000.64500.780252,7470.074510.56 
PMVCPmv Consumer Acquisition Corp Cl A9.7509.7509.750103,0960.0100.10 
PMXPimco Muni Income Fund III11.8411.7711.8240,7430.040.34 
PNCPNC Bank141.8137.5140.73,066,1530.50.39 
PNC-PPNC Financial Services Group [Pnc/Pp]26.7726.5826.60203,761-0.190.71 
PNFPimco New York Muni11.7211.5811.703,7010.040.34 
PNIPimco New York Muni II10.6010.4810.5618,6320.050.48 
PNMPNM Resources Inc49.1749.0049.111,835,5310.010.02 
PNRPentair Ltd53.9052.1652.191,254,145-1.903.51 
PNWPinnacle West Capital Corp86.7184.8886.52983,0130.740.86 
PORPortland General Electric Company43.4842.4242.77611,714-0.721.66 
POSTPost Holdings Inc96.5094.3695.32314,707-0.500.52 
PPGPPG Industries147.8145.8146.7779,183-1.20.84 
PPLPPL Corp30.6028.7229.399,228,484-1.294.20 
PPRVOYA Prime Rate Trust4.4604.4404.460272,333-0.0200.45 
PPTPutnam Premier Income Trust4.5604.5304.550349,5270.0000.00 
PPXPPL Capital Funding Inc25.8825.8025.8111,018-0.070.27 
PQGPq Group Holdings Inc13.4913.0913.34110,611-0.120.89 
PRAPro-Assurance Corp17.7116.9517.43201,0740.120.69 
PRE-GPartnerre Ltd [Pre/Pg]25.6925.5925.694,9240.080.31 
PRE-HPartnerre Ltd [Pre/Ph]25.7925.5925.6250,827-0.160.62 
PRE-IPartnerre Ltd [Pre/Pi]25.5225.4925.492,196-0.070.27 
PRGOPerrigo Company48.3347.4847.93510,085-0.701.44 
PRIPrimerica Inc135.5132.7134.793,186-1.00.71 
PRI-APriority Income Fund Inc [Prif/Pa]24.1524.1524.152670.040.18 
PRI-BPriority Income Fund Inc [Prif/Pb]24.6024.4924.583,5000.120.47 
PRI-CPriority Income Fund Inc [Prif/Pc]25.0025.0025.007400.170.66 
PRI-DPriority Income Fund Inc [Prif/Pd]25.0625.0625.061100.000.01 
PRI-EPriority Income Fund Inc [Prif/Pe]23.4923.4923.49454-0.190.82 
PRI-FPriority Income Fund Inc [Prif/Pf]23.7323.6723.712,0260.090.38 
PRLBProto Labs Inc137.8135.2136.0118,585-0.40.28 
PRMWPrimo Water Corp15.0114.7015.00998,0810.070.47 
PROPros Holdings43.2542.4842.71237,622-0.330.77 
PROSProsight Global Inc12.9612.5112.8316,3240.151.18 
PRP.UCC Neuberger Principal Holdings Cl A10.3110.2010.2546,4620.050.49 
PRP.WCC Neuberger Principal Holdings WT1.2301.1001.15014,6120.0000.00 
PRPBCC Neuberger Principal Holdings II Cl A10.059.9610.02415,7650.060.60 
PRSPrudential Financial Inc 5.625% Junior27.8727.7327.8630,1170.050.18 
PRSPPerspecta Inc23.4022.7123.16572,4950.120.52 
PRTPermrock Royalty Trust Trust Units3.2403.0503.15051,2950.0501.61 
PRTYParty City Holdco Inc5.0304.6604.8304,212,639-0.0300.62 
PRUPrudential Financial Inc78.8777.9578.731,551,596-1.121.40 
PSAPublic Storage224.6221.8223.3596,8191.20.55 
PSA-BPublic Storage [Psa/Pb]25.8025.7025.7018,070-0.040.14 
PSA-CPublic Storage [Psa/Pc]25.8725.7825.835,0400.050.19 
PSA-DPublic Storage [Psa/Pd]26.1026.0226.086,447-0.020.08 
PSA-EPublic Storage [Psa/Pe]26.1126.0526.118,5350.010.04 
PSA-FPublic Storage [Psa/Pf]26.8526.6726.7512,5390.040.15 
PSA-GPublic Storage [Psa/Pg]26.9426.8526.938,0300.100.37 
PSA-HPublic Storage [Psa/Ph]28.7528.6828.699,8710.050.17 
PSA-IPublic Storage [Psa/Pi]27.9527.8527.9310,1880.130.47 
PSA-JPublic Storage [Psa/Pj]27.5727.5027.512,9660.070.24 
PSA-KPublic Storage [Psa/Pk]28.1228.0228.112,9670.100.36 
PSA-LPublic Storage [Psa/Pl]27.1426.9227.0323,3110.020.07 
PSA-MPublic Storage26.5426.4026.5411,7360.180.68 
PSA-NPublic Storage Dep Shs25.4725.3425.4249,1790.070.28 
PSA-OPublic Storage24.9924.8124.97148,6400.040.16 
PSBBusiness Parks137.7134.6135.1137,557-2.41.72 
PSB-WPS Business Parks Inc Calif [Psb/Pw]26.2926.1726.206,206-0.080.30 
PSB-XPS Business Parks Inc Calif [Psb/Px]26.8126.6726.7511,366-0.020.07 
PSB-YPS Business Parks Inc Calif [Psb/Py]26.8226.7726.7815,975-0.150.56 
PSB-ZPS Business Parks Inc Calif [Psb/Pz]27.3627.2227.2224,592-0.090.33 
PSFCohen & Steers Preferred Fund26.1025.8926.0421,3480.050.19 
PSNParsons Corp33.4632.5232.80675,006-0.421.26 
PSOPearson Plc8.7508.6808.730235,6380.0100.11 
PST.WPershing Square Tontine Hldgs WT8.8108.0708.60086,5760.3704.50 
PSTGPure Storage Inc19.7918.0618.136,993,036-1.638.25 
PSTHPershing Square Tontine Hldgs Cl A24.7724.2024.351,639,4740.070.29 
PSTLPostal Realty Trust Cl A16.3615.8816.0734,510-0.221.35 
PSXPhillips 6667.2365.7766.263,754,255-1.462.16 
PSXPPhillips 66 Partners LP29.4528.3229.24789,9380.110.38 
PTACohen & Steers Tax-Advantaged Preferred25.4725.2625.4566,7290.030.12 
PTRPetrochina Company Ltd34.2533.6934.10128,4660.090.26 
PTYPimco Corporate Opportunity Fund17.3517.2317.34304,5150.060.35 
PUKPrudential Public Ltd Company32.8632.4932.77192,280-1.133.33 
PUK-APrudential [Puk/Pa]28.1827.7527.7523,821-0.391.39 
PUK.PPrudential [Puk/P]26.9826.4126.5036,170-0.341.27 
PUMPPropetro Holding Corp6.8806.4406.720927,311-0.1602.33 
PVGPretium Res Inc11.1610.9211.14877,6300.272.48 
PVHPhillips-Van Heusen Corp84.9382.8384.721,130,746-1.661.92 
PVLPermianville Royalty Trust0.73000.70220.7258129,056-0.00420.58 
PWRQuanta Services70.3268.7769.69705,223-0.941.33 
PXDPioneer Natural Resources Company111.2108.3110.01,684,216-1.41.25 
PYNPimco New York Muni Income Fund III8.9208.8108.84010,0100.0300.34 
PYSPplus Trust18.3418.1518.161,242-0.351.89 
PYTPplus Trust23.3723.3323.379000.150.65 
PZCPimco California Muni Income Fund III10.4910.3510.4921,0450.100.96 
PZNPzena Investment Management Inc7.5706.9507.07039,955-0.5006.61 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.219.31.204
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP12,0371561.31
DJI30,0464551.54
SP5003,635581.62
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,807-301.65
BDI1,200494.26
HSI30,063-2530.83