Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
PACGrupo Aeroportuario Del Pacifico ADR131.5128.4128.439,100-2.41.86 
PACKRanpak Holdings Corp31.0530.3630.64130,4000.200.66 
PAGPenske Automotive Group113.5110.5111.9533,9001.61.48 
PAGSPagseguro Digital Ltd Cl A39.0036.3437.702,308,600-1.403.58 
PAIPacific American Income Shares15.7315.4215.5025,100-0.130.85 
PAMPampa Energia S.A. ADR20.3219.6520.1183,600-0.492.38 
PANWPalo Alto Networks Inc513.9499.2504.11,101,700-3.90.76 
PARPar Technology Corp65.4163.4663.69209,200-1.722.63 
PARRPar Petroleum Corp16.6015.9816.39173,700-0.160.97 
PATHUipath Inc Cl A51.8750.5050.801,905,600-0.150.29 
PAYPaymentus Holdings Inc Cl A26.4625.1525.67381,7001.506.21 
PAYCPaycom Software Inc546.7534.5535.8221,2001.90.35 
PBProsperity Bancshares76.6275.6075.96215,3000.360.48 
PBAPembina Pipeline Cor33.9033.4433.64864,800-0.190.56 
PBCProspect Capital Corp 6.875% Notes Due25.3925.3425.394,2000.050.20 
PBFPBF Energy Inc15.6414.8115.532,680,7000.150.98 
PBFXPBF Logistics LP14.2313.7214.06138,900-0.161.13 
PBHPrestige Brand Holdings59.6059.2059.2298,600-0.110.19 
PBIPitney Bowes Inc7.2407.0757.1001,603,300-0.1602.20 
PBI-BPitney Bowes Inc [Pbi/Pb]25.1724.9525.1224,700-0.060.22 
PBRPetroleo Brasileiro S.A. Petrobras ADR10.0509.3609.95088,262,200-0.1001.00 
PBR.APetroleo Brasileiro Sa Petrobr ADR9.7808.9759.62025,459,600-0.0400.41 
PBTPermian Basin Royalty Trust8.7398.1308.440385,500-0.0600.71 
PCFPutnam High Income Bond Fund8.9708.7308.830263,000-0.0200.23 
PCGPacific Gas & Electric Company11.9411.6011.9014,783,9000.252.15 
PCGUPG&E Corp114.5112.9114.58,4001.61.42 
PCIPimco Dynamic Credit Income Fun21.1020.9221.10402,6000.090.43 
PCKPimco California Muni II9.6009.5409.58028,0000.0400.42 
PCMPimco Commercial Mortgage Securities11.1711.1011.1019,2000.010.09 
PCNPimco Corporate18.1818.0518.1540,2000.090.50 
PCORProcore Technologies Inc104.8100.0100.5145,700-4.44.21 
PCP.SPeriphas Capital Partnering Corp24.8524.8524.853000.080.30 
PCP.TPeriphas Capital Partnering Corp WT1.5201.4201.4405,4000.0100.70 
PCPCPeriphas Capital Partnering Corp Cl A24.5024.4824.502,1000.020.08 
PCQPimco California Muni19.1518.9419.043,900-0.010.05 
PDPagerduty Inc42.5541.4141.99756,700-0.661.55 
PDIPimco Dynamic Income Fund26.7226.5126.59247,3000.040.15 
PDMPiedmont Office Realty Trust18.6318.3618.43292,100-0.070.38 
PDOPimco Dynamic Income Opportunities Fund21.1421.0421.09133,8000.030.14 
PDO.UPeridot Acquisition Corp II [Pdot.U]9.8709.8709.8701,300-0.0300.30 
PDO.WPeridot Acquisition Corp II WT [Pdot/W]0.81510.81000.81004,3000.00981.22 
PDOTPeridot Acquisition Corp II Cl A9.7509.7309.7506000.0000.00 
PDSPrecision Drilling Corp45.9944.1444.8578,000-0.481.06 
PDTJohn Hancock Premium Dividend Fund17.1417.0017.0933,6000.060.35 
PEAKHealthpeak Properties Inc35.0134.6734.722,453,500-0.060.17 
PEBPebblebrook Hotel Trust22.4521.9221.98741,300-0.371.66 
PEB-EPebblebrook Hotel TR [Peb/Pe]25.1825.1225.1210,700-0.050.18 
PEB-FPebblebrook Hotel TR [Peb/Pf]25.2925.2925.298,8000.040.16 
PEB-GPebblebrook Hotel Trust26.9426.8326.904,300-0.110.41 
PEB-HPebblebrook Hotel Trust26.0526.0526.054000.100.37 
PEGPublic Service Enterprise Group Inc63.9563.0063.84895,2000.751.19 
PEIPennsylvania Real Estate Investment1.7901.7401.750306,700-0.0301.69 
PEI-BPennsylvania Rl Estate Invt TR [Pei/Pb]13.3812.9513.286,7000.090.68 
PEI-CPennsylvania Rl Estate Invt TR [Pei/Pc]13.4513.0313.0910,200-0.171.28 
PEI-DPennsylvania Rl Estate Invt TR [Pei/Pd]11.9211.6211.868,500-0.141.17 
PENPenumbra Inc282.7277.3279.057,3000.50.18 
PEOAdams Natural Resources Fund Inc17.0716.8817.0433,0000.160.95 
PFDFlaherty & Crumrine Preferred Inc16.2715.9116.2023,8000.110.68 
PFEPfizer Inc43.1942.6343.1617,183,0000.300.70 
PFGCPerformance Food Group Company46.2745.1945.631,128,800-0.491.06 
PFHPrudential Financial Inc 4.125% Junior25.8725.7625.8452,0000.040.16 
PFLPimco Income Strategy Fund11.4211.3511.3874,200-0.010.09 
PFNPimco Income Strategy Fund II9.9589.8949.930255,400-0.0100.10 
PFOFlaherty & Crumrine Preferred Fund12.8712.6312.807,300-0.020.12 
PFSProvident Financial Services24.9224.5124.90134,8000.271.10 
PFSIPennymac Financial Services IN67.8366.2766.56444,900-0.971.44 
PGProcter & Gamble Company141.0139.3140.85,265,0001.51.08 
PGPPimco Global Stocksplus & Income11.1310.9511.0035,200-0.100.90 
PGRProgressive Corp96.4994.6895.622,542,7000.991.05 
PGREParamount Group Inc9.3209.1309.130780,8000.0000.00 
PGTIPgt Inc21.2320.8920.95158,800-0.060.29 
PGZPrincipal Real Estate Income F15.4415.3715.417,3000.020.13 
PHParker-Hannifin Corp302.5298.9299.3325,3000.10.02 
PHDPioneer Floating Rate Fund11.6811.6111.6718,2000.050.43 
PHGKoninklijke Philips Electronics ADR48.1947.6648.07842,6000.571.20 
PHIPhilippine Long Distance Telephone ADR31.8631.2131.3632,800-0.341.07 
PHKPimco High Income Fund6.3606.3106.350256,8000.0500.79 
PHMPultegroup50.9149.6449.721,970,500-0.380.76 
PHRPhreesia Inc67.1764.6066.09225,000-0.811.21 
PHTPioneer High Income Fund10.0810.0010.0863,4000.080.80 
PHXPhx Minerals Inc3.3003.1103.180130,300-0.0802.45 
PIA.UPrime Impact Acquisition Cl A [Piai.U]9.9809.9809.980100-0.0900.89 
PIA.WPrime Impact Acquisition I [Piai/W]0.70990.68540.709941,4000.00991.41 
PIAIPrime Impact Acquisition I Cl A9.8209.8109.82013,1000.0100.10 
PIC.UPivotal Invt Corp III [Picc.U]9.9009.9009.90011,900-0.0300.30 
PIC.WPivotal Invt Corp III WT [Picc/W]0.93000.87320.930012,6000.00000.00 
PICCPivotal Investment Corp III Cl A9.7309.6809.730700-0.0050.05 
PIIPolaris Industries Inc129.0125.8126.1498,600-1.81.37 
PIMPutnam Master Intermediate Income4.0604.0194.03075,4000.0000.00 
PINEAlpine Income Property Trust Inc19.2518.8318.8932,3000.140.75 
PINGPing Identity Holding Corp28.0327.5027.98414,2000.210.76 
PINSPinterest Inc60.3757.6358.0616,282,200-3.295.36 
PIP.UPine Island Acquisition Corp [Pipp.U]10.0009.99010.000278,6000.0000.00 
PIP.WPine Island Acquisition Corp [Pipp/W]0.92000.80000.9097156,9000.095211.69 
PIPPPine Island Acquisition Corp Cl A9.8209.7609.800178,3000.0100.10 
PIPRPiper Jaffray Companies163.4158.8162.151,8003.22.00 
PJTPjt Partners Inc Cl A88.2787.1588.0779,8000.410.47 
PKPark Hotels & Resorts Inc19.0418.5818.602,232,400-0.180.96 
PKEPark Electrochemical Corp13.2013.0113.0860,6000.050.38 
PKGPackaging Corp of America136.8134.0134.0798,800-0.80.56 
PKIPerkinelmer178.1175.1176.4300,400-0.10.07 
PKOPimco Income Opportunity Fund24.8424.5724.6649,5000.080.33 
PKXPosco ADR65.6764.7065.14255,700-0.110.17 
PLANAnaplan Inc67.1165.8666.181,079,100-0.210.32 
PLDPrologis Inc145.9143.7144.02,163,100-0.90.65 
PLNTPlanet Fitness79.7578.5079.00556,200-0.450.57 
PLOWDouglas Dynamics38.2937.6538.2279,4000.190.50 
PLTRPalantir Technologies Inc Cl A24.8524.2524.4320,166,800-0.351.41 
PLYMPlymouth Industrial REIT Inc25.3224.9025.10102,1000.230.92 
PMPhilip Morris International Inc97.2996.2296.883,310,1000.360.37 
PMFPimco Muni14.3014.1914.2139,500-0.130.91 
PMLPimco Muni II14.3414.1414.15197,700-0.151.05 
PMMPutnam Managed Muni Income Trust8.6208.3708.390143,800-0.1101.29 
PMOPutnam Muni Opportunities Trust13.7213.5013.5199,000-0.151.10 
PMTPennymac Mortgage Investment Trust20.5020.2620.33446,100-0.110.54 
PMT-APennymac Mtg Invt TR [Pmt/Pa]26.3526.1626.161,700-0.020.08 
PMT-BPennymac Mtg Invt TR [Pmt/Pb]26.0826.0326.066,3000.080.31 
PMT-CPenny Mac Mortgage Investment Trust25.3825.2125.2230,800-0.100.39 
PMV.UPmv Consumer Acquisition Corp WT10.1510.0010.092,6000.000.03 
PMV.WPmv Consumer Acquisition Corp WT0.64010.64000.64011,4000.00010.02 
PMVCPmv Consumer Acquisition Corp Cl A9.8009.7909.800101,2000.0090.09 
PMXPimco Muni Income Fund III12.2212.0012.0057,500-0.151.23 
PNCPNC Bank217.6213.9216.11,890,8003.41.57 
PNC-PPNC Financial Services Group [Pnc/Pp]25.6825.6625.6759,800-0.010.04 
PNFPimco New York Muni12.8012.7812.805,6000.040.31 
PNIPimco New York Muni II11.7011.6411.6518,6000.060.52 
PNMPNM Resources Inc49.8249.6649.69507,500-0.060.12 
PNRPentair Ltd76.2975.1475.77852,2000.500.66 
PNT.UPontem Corp Unit [Pntm.U]9.9709.9709.9703000.0000.00 
PNT.WPontem Corp WT [Pntm/W]0.75780.69830.757845,1000.03695.12 
PNTMPontem Corp Cl A9.7509.7409.740700-0.0100.10 
PNWPinnacle West Capital Corp67.3866.6067.00867,300-0.340.50 
POLYPlantronics27.6226.3026.60399,600-0.441.63 
PON.UAngel Pond Holdings Corp [Pond.U]9.9009.8809.88013,300-0.0200.20 
PON.WAngel Pond Holdings Corp WT [Pond/W]0.70010.66000.690074,700-0.02002.82 
PONDAngel Pond Holdings Corp Cl A9.6909.6909.69015,100-0.0100.10 
PORPortland General Electric Company48.8248.3548.71368,2000.300.62 
POSTPost Holdings Inc107.5105.5107.3699,4001.71.60 
PPGPPG Industries165.0161.5161.71,543,600-3.31.99 
PPLPPL Corp29.2429.0029.132,374,2000.120.41 
PPTPutnam Premier Income Trust4.4904.4504.480253,9000.0300.67 
PRAPro-Assurance Corp23.3722.8723.17141,4000.030.13 
PRB.UParabellum Acquisition Corp Unit 1 Cl A10.0410.0210.02144,7000.000.00 
PRE-JPartnerre Ltd27.2627.0927.094,600-0.100.37 
PRGProg Hldgs Inc47.0445.4746.95453,8001.152.51 
PRGOPerrigo Company46.0845.2845.62824,500-0.170.37 
PRIPrimerica Inc171.1168.6170.190,0001.20.69 
PRI-DPriority Income Fund Inc [Prif/Pd]25.4725.4725.472000.070.27 
PRI-EPriority Income Fund Inc [Prif/Pe]25.0325.0125.017000.000.00 
PRI-FPriority Income Fund Inc [Prif/Pf]25.3925.2825.301,200-0.020.08 
PRI-GPriority Income Fund Inc [Prif/Pg]25.4025.3625.40800-0.100.39 
PRI-HPriority Income Fund Inc25.5025.4025.501,6000.050.20 
PRI-IPriority Income Fd25.1625.1225.122,100-0.030.12 
PRI-JPriority Income Fund Inc25.0425.0025.0119,800-0.070.26 
PRI-KPriority Income Fund Inc24.8324.7224.7517,5000.010.04 
PRLBProto Labs Inc72.3669.8371.46479,500-0.490.68 
PRMWPrimo Water Corp15.9815.8415.94243,0000.100.63 
PROPros Holdings33.4432.5332.77204,800-0.702.09 
PRP.SCC Neuberger Principal Holdings III9.9719.9309.9609,500-0.0200.20 
PRP.TCC Neuberger Principal Holdings III WT1.0701.0001.0703,400-0.0302.73 
PRP.UCC Neuberger Principal Holdings II10.0910.0410.0925,1000.020.20 
PRP.WCC Neuberger Principal Holdings II WT1.00980.94700.950137,300-0.00991.03 
PRPBCC Neuberger Principal Holdings II Cl A9.8809.8509.860288,5000.0000.00 
PRPCCC Neuberger Principal Holdings III Cl A9.7859.7609.7807,600-0.0200.20 
PRSPrudential Financial Inc 5.625% Junior27.4927.3527.4014,4000.050.18 
PRTPermrock Royalty Trust Trust Units7.3307.0507.33059,0000.2303.24 
PRTYParty City Holdco Inc7.5807.0507.1202,420,600-0.4205.57 
PRUPrudential Financial Inc114.5113.0114.01,107,2000.70.64 
PSAPublic Storage327.2323.7326.3451,9003.81.18 
PSA-EPublic Storage [Psa/Pe]25.2625.2125.2311,900-0.030.12 
PSA-FPublic Storage [Psa/Pf]25.8025.6325.734,700-0.010.04 
PSA-GPublic Storage [Psa/Pg]26.3726.1126.1911,3000.030.11 
PSA-HPublic Storage [Psa/Ph]27.8627.7227.7612,600-0.040.14 
PSA-IPublic Storage [Psa/Pi]27.1026.8526.907,300-0.160.59 
PSA-JPublic Storage [Psa/Pj]26.5326.3426.4040,200-0.080.30 
PSA-KPublic Storage [Psa/Pk]26.9426.7426.789,000-0.120.45 
PSA-LPublic Storage [Psa/Pl]27.1326.8227.0012,8000.000.00 
PSA-MPublic Storage25.7525.6425.646,400-0.090.35 
PSA-NPublic Storage25.4325.3025.3011,200-0.080.32 
PSA-OPublic Storage [Psa/Po]25.8425.8425.841,4000.010.04 
PSA-PPublic Storage25.3725.2125.2771,300-0.020.07 
PSA-QPublic Storage25.3425.1525.2719,6000.010.04 
PSBBusiness Parks178.7176.8176.949,300-0.20.13 
PSB-WPS Business Parks Inc Calif [Psb/Pw]25.1025.0925.103,9000.000.00 
PSB-XPS Business Parks Inc Calif [Psb/Px]26.2926.2126.224,200-0.040.15 
PSB-YPS Business Parks Inc Calif [Psb/Py]26.1526.0726.072,900-0.120.46 
PSB-ZPS Business Parks Inc Calif [Psb/Pz]27.2127.0027.069,700-0.030.11 
PSE-AProspect Capital Corp23.3523.2523.2611,700-0.090.39 
PSFCohen & Steers Preferred Fund28.3728.0228.2010,100-0.010.04 
PSF.WPaysafe Ltd WT [Psfe/W]2.1402.0102.100149,5000.0200.96 
PSFEPaysafe Ltd8.2477.9808.1005,703,800-0.1702.06 
PSNParsons Corp36.6936.1836.30199,400-0.190.52 
PSOPearson Plc ADR8.7208.6358.660405,100-0.0500.57 
PSP.UPost Hldgs Partnering Corp [Pspc.U]10.0510.0010.0536,7000.000.00 
PSP.WPost Holdings Partnering Corp WT1.05000.98000.990013,400-0.110010.00 
PSPCPost Holdings Partnering Corp Series A9.7509.7109.720360,800-0.0100.10 
PST.WPershing Square Tontine Hldgs WT1.3091.1501.270196,7000.0705.83 
PSTGPure Storage Inc27.1826.2626.433,550,0000.170.65 
PSTHPershing Square Tontine Holdings19.7119.6819.681,611,100-0.010.05 
PSTLPostal Realty Trust Cl A19.1718.8818.9543,200-0.060.32 
PSXPhillips 6683.8581.5282.891,880,3000.160.19 
PSXPPhillips 66 Partners LP40.1039.3739.87224,4000.230.58 
PTACohen & Steers Tax-Advantaged Preferred25.0324.8724.94103,8000.030.12 
PTRPetrochina Company Ltd ADR50.4749.4550.14168,600-1.021.99 
PTYPimco Corporate Opportunity Fund18.0417.9217.98343,500-0.010.06 
PUKPrudential Public Ltd Company ADR41.1340.5840.89150,6000.190.47 
PUK-APrudential [Puk/Pa]25.6025.0825.52179,300-1.224.56 
PUK.PPrudential Plc ADR [Puk/I]25.5825.3525.40148,400-1.154.34 
PUMPPropetro Holding Corp10.2610.0510.20463,2000.070.69 
PVPrimavera Capital Acquisition Corp Cl A9.7709.7609.77036,6000.0300.31 
PV.UPrimavera Capital Acquisition Corp10.1610.1610.165000.050.49 
PV.WPrimavera Capital Acquisition Corp WT0.79020.79000.79026000.00020.03 
PVGPretium Res Inc11.5611.2311.311,072,5000.211.89 
PVHPhillips-Van Heusen Corp113.1110.4112.0626,800-0.80.67 
PVLPermianville Royalty Trust2.3342.2532.30088,7000.0502.22 
PWRQuanta Services118.8116.6118.1777,3001.51.25 
PWSCPowerschool Holdings Inc Cl A24.0322.9623.33454,400-0.321.35 
PXP10 Inc Cl A12.1011.7112.00851,600-0.080.66 
PXDPioneer Natural Resources Company191.9187.0191.61,660,4002.91.56 
PYNPimco New York Muni Income Fund III10.5010.2010.336,1000.353.51 
PYSPplus Trust23.0222.7622.761,700-0.441.90 
PYTPplus Trust24.7024.6924.701,0000.200.82 
PZCPimco California Muni Income Fund III10.7810.7210.7215,8000.000.00 
PZNPzena Investment Management Inc10.9810.6810.8875,6000.080.74 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
35.172.217.174
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP15,090-1260.82
DJI35,677740.21
SP5004,545-50.11
DAX15,543700.46
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77220.10
BDI1,200494.26
HSI26,1271090.42