Highlights

Stocks Listing

 
Search
Recent Quotes: [Sign In or Register (FREE) to view]
 
 
 
 
 
 

 
List Stock Names starting with:
0-9   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   Other  

Number of Stock(s): 948

Click here to modify the Visible Columns.

Stock Company Market Cap (M) Open Range Last Change Change (%) Volume
PAA Plains All American Pipeline LP - 11.31 11.03 - 11.53 11.36 +0.50 4.60% 7,121,708
PAAC Proficient Alpha Acquisition Corp - 6.02 5.55 - 7.50 5.86 -0.16 2.66% 55,051
PAACR Proficient Alpha Acquisition Corp Rights - 0.25 0.21 - 0.30 0.228 -0.022 8.80% 228,403
PAACU Proficient Alpha Acquisition Corp Unit - 6.31 4.94 - 9.21 5.90 -0.41 6.50% 22,304
PAACW Proficient Alpha Acquisition Corp WT - 0.00 0.00 - 0.00 0.08 0.00 0.00% 0
PAAS Pan Amer Silver Corp - 26.07 25.55 - 28.58 26.72 -0.79 2.87% 3,795,928
PAC Grupo Aeroportuario Del Pacifico - 80.21 78.29 - 82.68 79.23 +1.84 2.38% 238,598
PAC.W Ranpak Hlds Corp Wt[Pack/W] - 0.00 0.00 - 0.00 1.41 0.00 0.00% 0
PACA Xtrackers MSCI Latin America Pacific Alliance Et - 0.00 0.00 - 0.00 18.481 0.00 0.00% 0
PACB Pacific Biosciences - 3.86 3.74 - 4.215 4.03 +0.27 7.18% 1,717,437
PACD Pacific Drilling S.A. - 0.458 0.447 - 0.77 0.735 +0.335 83.75% 29,408,310
PACK Ranpak Holdings Corp - 7.54 7.30 - 7.585 7.42 +0.03 0.41% 115,288
PACQ Pure Acquisition Corp Cl A - 10.44 10.47 - 10.745 10.745 -0.635 5.58% 141
PACQU Pure Acquisition Corp Unit - 10.52 10.52 - 10.52 10.52 0.00 0.00% 1
PACQW Pure Acquisition Corp WT - 0.95 0.95 - 0.95 0.95 0.00 0.00% 221
PACW Pacwest Bancorp - 22.63 22.366 - 23.46 22.84 +1.97 9.44% 2,337,150
PAE Pae Inc Cl A - 10.82 10.795 - 11.25 10.98 +0.26 2.43% 506,492
PAEWW Pae Inc WT - 2.37 2.23 - 2.57 2.53 +0.13 5.42% 115,283
PAG Penske Automotive Group - 42.00 41.73 - 43.97 43.62 +3.90 9.82% 636,188
PAGP Plains Gp Holdings LP - 12.00 11.54 - 12.10 11.77 +0.47 4.16% 3,799,751
PAGS Pagseguro Digital Ltd Cl A - 36.50 33.64 - 37.02 36.63 +1.14 3.21% 3,488,884
PAHC Phibro Anl Htlh A - 26.37 25.56 - 27.72 27.38 +1.31 5.02% 139,657
PAI Pacific American Income Shares - 14.83 14.67 - 14.83 14.80 +0.06 0.41% 24,459
PAK Global X MSCI Pakistan ETF - 0.00 0.00 - 0.00 23.20 0.00 0.00% 0
PALL Physical Palladium - 0.00 0.00 - 0.00 181.54 0.00 0.00% 0
PAM Pampa Energia S.A. - 11.41 10.97 - 11.71 11.41 +0.24 2.15% 1,396,527
PANL Pangaea Logistics So - 2.04 1.95 - 2.35 2.10 +0.06 2.94% 54,403
PANW Palo Alto Networks Inc - 226.75 224.25 - 232.42 231.39 +4.70 2.07% 1,671,627
PAPR Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 25.98 0.00 0.00% 0
PAR Par Technology Corp - 27.18 25.92 - 28.97 28.47 +2.36 9.04% 425,886
PARR Par Petroleum Corp - 10.72 10.72 - 11.717 11.37 +1.25 12.35% 423,237
PASG Passage Bio Inc - 25.88 23.03 - 26.28 23.31 -2.44 9.48% 114,828
PASS Direxion Daily Consumer Discretionary Bear 3X Sh - 0.00 0.00 - 0.00 7.20 0.00 0.00% 0
PATI Patriot TR HD - 8.70 8.45 - 8.90 8.85 +0.23 2.67% 22,284
PATK Patrick Inds Inc - 60.81 59.10 - 61.74 60.06 +3.97 7.08% 322,639
PAUG Innovator S&P 500 Power Buffer ETF August - 0.00 0.00 - 0.00 25.696 0.00 0.00% 0
PAVE G-X US Infr Development ETF - 0.00 0.00 - 0.00 15.81 0.00 0.00% 0
PAVM Pavmed Inc - 2.08 2.08 - 2.20 2.19 +0.10 4.78% 690,750
PAVMW Pavmed Inc WT - 0.00 0.00 - 0.00 0.892 0.00 0.00% 0
PAVMZ Pavmed Inc Series Z WT - 0.00 0.00 - 0.00 1.00 0.00 0.00% 0
PAWZ Proshares Pet Care ETF - 0.00 0.00 - 0.00 48.291 0.00 0.00% 0
PAYC Paycom Software Inc - 310.44 298.195 - 330.61 329.78 +26.61 8.78% 1,322,398
PAYS Paysign Inc - 7.68 7.459 - 8.42 8.14 +0.57 7.53% 691,677
PAYX Paychex Inc - 76.37 73.37 - 80.60 80.05 +5.86 7.90% 3,259,750
PB Prosperity Bancshares - 70.80 68.78 - 71.65 70.50 +3.39 5.05% 688,280
PBA Pembina Pipeline Cor - 26.87 26.77 - 27.69 27.69 +1.68 6.46% 1,239,529
PBB Prospect Capital Corp - 24.93 24.51 - 24.94 24.51 -0.30 1.21% 14,830
PBBI Pb Bancorp Inc - 15.25 15.23 - 15.25 15.25 +0.02 0.13% 9,784
PBC Prospect Capital Corp 6.875% Notes Due 20 - 24.89 24.25 - 24.89 24.64 +0.177 0.72% 5,642
PBCT People's United Finl - 13.48 11.97 - 13.68 13.45 +0.80 6.32% 5,718,743
PBCTP Peoples Utd Finl Inc - 25.60 25.29 - 26.50 25.52 +0.09 0.35% 36,203
PBD Global Clean Energy Invesco ETF - 0.00 0.00 - 0.00 15.29 0.00 0.00% 0
PBDM Purebetasm FTSE Developed Ex-North America Inves - 0.00 0.00 - 0.00 22.813 0.00 0.00% 0
PBE Dynamic Biotechnology & Genome Invesco ETF - 0.00 0.00 - 0.00 56.476 0.00 0.00% 0
PBEE Purebetasm FTSE Emerging Markets Invesco ETF - 0.00 0.00 - 0.00 22.262 0.00 0.00% 0
PBF PBF Energy Inc - 13.24 13.24 - 14.67 14.15 +2.17 18.11% 6,200,064
PBFS Pioneer Bancorp Inc - 10.00 10.00 - 10.56 10.48 +0.92 9.62% 23,324
PBFX PBF Logistics LP - 12.47 11.28 - 13.481 13.20 +1.23 10.28% 493,405
PBH Prestige Brand Holdings - 41.76 40.13 - 41.91 40.93 -0.09 0.22% 420,089
PBHC Pathfinder Bcp MD - 0.00 0.00 - 0.00 10.06 0.00 0.00% 0
PBI Pitney Bowes Inc - 2.80 2.755 - 2.94 2.90 +0.21 7.81% 2,221,179
PBI-B Pitney Bowes Inc [Pbi/Pb] - 0.00 0.00 - 0.00 17.32 0.00 0.00% 0
PBIP Prudential Bancorp - 12.09 12.09 - 13.17 12.75 +1.06 9.07% 43,260
PBJ Dynamic Food & Beverage Invesco ETF - 0.00 0.00 - 0.00 31.415 0.00 0.00% 0
PBND Purebetasm US Aggregate Bond Invesco ETF - 0.00 0.00 - 0.00 26.675 0.00 0.00% 0
PBP S&P 500 Buywrite Invesco ETF - 0.00 0.00 - 0.00 18.22 0.00 0.00% 0
PBPB Potbelly Corp - 3.12 2.85 - 3.14 2.89 +0.04 1.40% 1,140,164
PBR Petroleo Brasileiro S.A. Petrobras - 9.34 9.16 - 9.415 9.29 +0.57 6.54% 31,263,336
PBR.A Petroleo Brasileiro Sa Petrobr ADR - 0.00 0.00 - 0.00 8.38 0.00 0.00% 0
PBS Dynamic Media Invesco ETF - 0.00 0.00 - 0.00 32.176 0.00 0.00% 0
PBSM Purebetasm MSCI USA Small Cap Invesco ETF - 0.00 0.00 - 0.00 25.43 0.00 0.00% 0
PBT Permian Basin Royalty Trust - 3.81 3.71 - 3.91 3.90 +0.11 2.90% 137,531
PBTP Purebetasm 0-5 Yr US TIPS Invesco ETF - 0.00 0.00 - 0.00 25.275 0.00 0.00% 0
PBTS Powerbridge Technologies Co. Ltd - 2.61 2.54 - 2.67 2.58 -0.05 1.90% 58,607
PBUS Purebetasm MSCI USA Invesco ETF - 0.00 0.00 - 0.00 31.01 0.00 0.00% 0
PBW Wilderhill Clean Energy Invesco ETF - 0.00 0.00 - 0.00 37.87 0.00 0.00% 0
PBY Prospect Capital Corp 6.25% Notes Due 202 - 23.93 23.62 - 24.60 23.70 +0.08 0.34% 3,662
PBYI Puma Biotechnology - 10.84 10.43 - 11.33 10.62 +0.08 0.76% 833,128
PCAR Paccar Inc - 77.05 73.925 - 78.60 77.95 +2.26 2.99% 2,510,814
PCB Pacific City Finl Cp - 9.66 9.29 - 10.00 9.94 +0.52 5.52% 63,268
PCEF CEF Income Composite Invesco ETF - 0.00 0.00 - 0.00 20.27 0.00 0.00% 0
PCF Putnam High Income Bond Fund - 7.75 7.60 - 7.87 7.81 +0.135 1.76% 30,668
PCG Pacific Gas & Electric Company - 12.16 12.04 - 13.34 12.52 +0.65 5.48% 17,666,093
PCG-A Pacific Gas El 6.00 - 0.00 0.00 - 0.00 29.46 0.00 0.00% 0
PCG-B Pacific Gas El 5.50 - 0.00 0.00 - 0.00 26.50 0.00 0.00% 0
PCG-C Pacific Gas El 5.00 - 0.00 0.00 - 0.00 23.63 0.00 0.00% 0
PCG-D Pacific Gas El 5.00 - 0.00 0.00 - 0.00 24.50 0.00 0.00% 0
PCG-E Pacific Gas El 5.00 - 0.00 0.00 - 0.00 24.35 0.00 0.00% 0
PCG-G Pacific Gas El 4.80 - 0.00 0.00 - 0.00 23.99 0.00 0.00% 0
PCG-H Pacific Gas El 4.50 - 0.00 0.00 - 0.00 23.47 0.00 0.00% 0
PCG-I Pacific Gas El 4.36 - 0.00 0.00 - 0.00 22.33 0.00 0.00% 0
PCH Potlatch Cp - 37.56 35.84 - 38.19 37.20 +0.81 2.23% 630,510
PCI Pimco Dynamic Credit Income Fun - 19.27 18.90 - 19.47 19.32 +0.28 1.47% 1,102,909
PCK Pimco California Muni II - 8.57 8.53 - 8.67 8.61 -0.01 0.12% 91,631
PCM Pimco Commercial Mortgage Securities - 9.92 9.54 - 10.13 9.98 +0.23 2.36% 26,814
PCN Pimco Corporate - 16.40 16.00 - 16.565 16.30 +0.02 0.12% 135,274
PCOM Points Intl Ltd - 9.50 8.50 - 10.75 10.71 +1.54 16.79% 224,307
PCP.U CC Neuberger Principal Holdings I [Pcpl.U] - 0.00 0.00 - 0.00 10.295 0.00 0.00% 0
PCQ Pimco California Muni - 16.58 16.31 - 16.96 16.45 +0.105 0.64% 33,791
PCRX Pacira Pharm Inc - 47.26 45.29 - 49.36 48.55 +1.63 3.47% 636,239
PCSB Pcsb Financial Corp - 14.45 13.59 - 14.925 14.73 +0.84 6.05% 68,566
PCTI Pc-Tel Inc - 6.75 6.51 - 6.97 6.91 +0.26 3.91% 137,080
PCTY Paylocity Hld Corp - 134.39 130.02 - 140.71 138.48 +6.02 4.54% 675,355
PCY Emerging Markets Sovereign Debt Invesco ETF - 0.00 0.00 - 0.00 26.25 0.00 0.00% 0
PCYG Park City Group - 5.21 5.10 - 5.31 5.17 +0.01 0.19% 118,337
PCYO Pure Cycle Corp - 10.34 10.09 - 10.765 10.48 +0.31 3.05% 116,845
PD Pagerduty Inc - 25.31 23.59 - 28.55 26.27 -0.65 2.41% 4,558,256
PDBC Optimum Yield Diversified Commodity Strategy No - 12.89 12.58 - 12.96 12.91 +0.22 1.73% 1,077,346
PDCE Pdc Energy Inc - 15.66 13.70 - 16.72 16.09 +1.74 12.13% 2,000,921
PDCO Patterson Companies - 21.25 20.01 - 21.99 21.06 +0.585 2.86% 1,319,954
PDD Pinduoduo Inc ADR - 67.75 65.35 - 73.17 69.70 +3.43 5.18% 9,954,503
PDEC Innovator S&P 500 Power Buffer ETF December - 0.00 0.00 - 0.00 26.486 0.00 0.00% 0
PDEV Principal International Multi-Factor Core Index - 21.57 24.467 - 24.973 24.467 0.00 0.00% 0
PDEX Pro-Dex Inc - 19.40 18.70 - 19.859 18.80 -0.17 0.90% 6,779
PDFS Pdf Solutions Inc - 17.75 17.63 - 18.09 17.73 +0.35 2.01% 185,100
PDI Pimco Dynamic Income Fund - 26.58 25.85 - 26.82 26.61 +0.63 2.42% 315,569
PDLB Pdl Community Bancorp - 10.79 9.86 - 11.32 10.84 +0.38 3.63% 29,251
PDLI Pdl Biopharma Inc - 3.40 3.28 - 3.47 3.33 +0.01 0.30% 794,858
PDM Piedmont Office Realty Trust - 19.42 17.46 - 19.78 19.17 +0.93 5.10% 667,201
PDN FTSE RAFI Dev Markets Ex-U.S. Small-Mid Invesco - 0.00 0.00 - 0.00 28.30 0.00 0.00% 0
PDP DWA Momentum Invesco ETF - 66.90 66.38 - 67.21 67.03 +0.875 1.32% 62,425
PDS Precision Drilling Corp - 0.807 0.651 - 0.86 0.86 +0.126 17.17% 1,753,204
PDSB Pds Biotechnology Corp - 1.45 1.31 - 1.49 1.34 -0.06 4.29% 646,365
PDT John Hancock Premium Dividend Fund - 15.00 14.54 - 15.163 14.82 +0.26 1.79% 104,913
PE Parsley Energy - 12.07 11.915 - 12.495 12.22 +0.94 8.33% 16,634,826
PEAK Healthpeak Properties Inc. - 29.13 28.40 - 29.61 29.35 +1.57 5.65% 5,599,340
PEB Pebblebrook Hotel Trust - 17.18 16.52 - 18.748 16.54 +0.89 5.69% 6,562,652
PEB-C Pebblebrook Hotel TR [Peb/Pc] - 0.00 0.00 - 0.00 22.14 0.00 0.00% 0
PEB-D Pebblebrook Hotel TR [Peb/Pd] - 0.00 0.00 - 0.00 22.00 0.00 0.00% 0
PEB-E Pebblebrook Hotel TR [Peb/Pe] - 0.00 0.00 - 0.00 21.91 0.00 0.00% 0
PEB-F Pebblebrook Hotel TR [Peb/Pf] - 0.00 0.00 - 0.00 22.19 0.00 0.00% 0
PEBK Peoples Bancorp NC - 17.89 17.18 - 19.15 19.15 +1.88 10.89% 12,605
PEBO Peoples Bancorp Inc - 24.34 22.86 - 24.90 24.65 +1.40 6.02% 199,892
PECK The Peck Company Inc - 3.70 3.53 - 4.28 3.65 -0.04 1.08% 15,626
PED Pedevco Corp - 0.00 0.00 - 0.00 0.78 0.00 0.00% 0
PEG Public Service Enterprise Group Inc - 52.78 51.27 - 54.65 53.48 +1.54 2.96% 1,685,345
PEGA Pegasystems Inc - 99.87 97.88 - 101.00 98.51 -0.69 0.70% 285,228
PEGI Pattern Energy Cl A - 26.74 26.72 - 26.76 26.74 0.00 0.00% 4,914,853
PEI Pennsylvania Real Estate Investment - 1.55 1.485 - 2.35 1.99 +0.58 41.13% 9,267,662
PEI-B Pennsylvania Rl Estate Invt TR [Pei/Pb] - 0.00 0.00 - 0.00 6.77 0.00 0.00% 0
PEI-C Pennsylvania Rl Estate Invt TR [Pei/Pc] - 0.00 0.00 - 0.00 6.15 0.00 0.00% 0
PEI-D Pennsylvania Rl Estate Invt TR [Pei/Pd] - 0.00 0.00 - 0.00 6.29 0.00 0.00% 0
PEIX Pacific Ethanol Inc - 0.809 0.78 - 0.93 0.81 -0.021 2.53% 2,222,677
PEJ Dynamic Leisure and Entertainment Invesco ETF - 0.00 0.00 - 0.00 31.88 0.00 0.00% 0
PEN Penumbra Inc - 175.89 173.50 - 179.57 179.04 +4.31 2.47% 190,135
PENN Penn Natl Gaming Inc - 39.76 32.63 - 40.14 36.04 -1.33 3.56% 18,914,963
PEO Adams Natural Resources Fund Inc - 12.03 11.62 - 12.66 12.58 +0.76 6.43% 147,197
PEP Pepsico Inc - 131.00 130.19 - 133.56 132.44 +1.87 1.43% 6,986,196
PER Sandridge Permian Trust - 0.49 0.46 - 0.528 0.524 +0.036 7.38% 623,277
PERI Perion Network Ltd - 5.68 5.48 - 5.82 5.78 +0.23 4.14% 412,004
PESI Perma-Fix Envir - 5.48 5.47 - 5.69 5.59 +0.15 2.76% 60,768
PETQ Petiq Inc Cl A - 31.31 29.626 - 31.83 30.31 +0.14 0.46% 322,395
PETS Petmed Express Inc - 35.30 33.82 - 35.915 35.12 +0.18 0.52% 436,587
PETZ Tdh Holdings Inc - 0.977 0.93 - 0.98 0.93 -0.06 6.06% 17,115
PEX Global Listed Private Proshares - 0.00 0.00 - 0.00 27.218 0.00 0.00% 0
PEXL Pacer US Export Leaders ETF - 0.00 0.00 - 0.00 27.959 0.00 0.00% 0
PEY High Yield Equity Dividend Achievers Invesco ETF - 15.89 15.875 - 16.15 15.95 +0.62 4.04% 425,440
PEZ DWA Consumer Cyclicals Momentum Invesco ETF - 46.57 45.94 - 46.57 46.027 +0.528 1.16% 3,142
PFBC Preferred Bank LA - 44.25 40.13 - 46.75 45.11 +2.75 6.49% 93,658
PFBI Premier Finl Bncp - 14.02 13.64 - 14.46 14.32 +0.62 4.53% 37,149
PFD Flaherty & Crumrine Preferred Inc - 15.63 15.07 - 15.97 15.21 -0.41 2.62% 75,231
PFE Pfizer Inc - 36.24 35.88 - 36.49 35.99 -0.02 0.06% 31,623,048
PFEB Innovator S&P 500 Power Buffer ETF Feb - 0.00 0.00 - 0.00 24.176 0.00 0.00% 0
PFF US Preferred Stock Ishares ETF - 35.82 35.27 - 35.82 35.61 +0.31 0.88% 4,689,789
PFFA Virtus Infracap U.S. Preferred Stock ETF - 0.00 0.00 - 0.00 19.15 0.00 0.00% 0
PFFD Global X U.S. Preferred ETF - 0.00 0.00 - 0.00 24.04 0.00 0.00% 0
PFFL Etracs 2X Prfd Stock Index ETN - 0.00 0.00 - 0.00 17.175 0.00 0.00% 0
PFFR Infracap REIT Preferred ETF - 0.00 0.00 - 0.00 21.49 0.00 0.00% 0
PFG Principal Financial Group Inc - 47.26 42.08 - 48.41 47.05 +2.41 5.40% 1,842,197
PFGC Performance Food Group Company - 31.22 30.645 - 32.81 31.44 +3.06 10.78% 2,170,746
PFH Cabco TR Jcp 7.625 - 0.94 0.66 - 0.92 0.665 0.00 0.00% 0
PFHD Professional Holding Corp - 15.54 15.12 - 15.74 15.60 +0.25 1.63% 45,272
PFI DWA Financial Momentum Invesco ETF - 35.14 34.73 - 35.275 35.05 +0.76 2.22% 4,792
PFIE Profire Energy - 0.87 0.85 - 0.92 0.91 +0.057 6.68% 90,576
PFIG Fundamental Investment Grade Corp Bond Invesco - 0.00 0.00 - 0.00 26.90 0.00 0.00% 0
PFIN P F Inds Inc A - 5.14 4.95 - 5.15 5.05 -0.08 1.56% 4,460
PFIS Peoples Finl Svcs Company - 35.68 34.14 - 35.68 35.62 +1.74 5.14% 14,460
PFL Pimco Income Strategy Fund - 10.15 9.87 - 10.27 10.19 +0.19 1.90% 169,483
PFLD Aam Low Duration Preferred and Income Securities - 0.00 0.00 - 0.00 23.725 0.00 0.00% 0
PFLT Pennantpark Fltng Rt - 8.96 8.53 - 9.335 8.90 +0.18 2.06% 195,244
PFM Dividend Achievers Invesco ETF - 29.59 28.75 - 29.845 29.639 +0.734 2.54% 57,158
PFMT Performant Financial - 0.593 0.59 - 0.64 0.64 +0.031 5.09% 80,419
PFN Pimco Income Strategy Fund II - 9.03 8.87 - 9.16 9.12 +0.17 1.90% 328,521
PFNX Pfenex Inc - 0.00 0.00 - 0.00 7.85 0.00 0.00% 0
PFO Flaherty & Crumrine Preferred Fund - 11.69 11.60 - 11.84 11.64 +0.01 0.09% 23,181
PFPT Proofpoint Inc - 113.10 108.69 - 114.00 109.28 -3.58 3.17% 1,758,502
PFS Provident Financial Services - 14.94 13.37 - 15.48 15.11 +1.05 7.47% 263,187
PFSI Pennymac Financial Services IN - 36.67 35.03 - 37.93 35.24 -0.48 1.34% 682,500
PFSW Pfsweb Inc - 6.84 6.31 - 6.86 6.75 +0.06 0.90% 217,940
PFXF Preferred Securities Vaneck ETF - 0.00 0.00 - 0.00 18.79 0.00 0.00% 0
PG Procter & Gamble Company - 116.25 116.05 - 118.83 118.33 +2.28 1.96% 5,603,466
PGAL G-X FTSE Portugal 20 ETF - 0.00 0.00 - 0.00 10.14 0.00 0.00% 0
PGC Peapack Gladstone FI - 20.56 18.78 - 21.88 21.27 +1.29 6.46% 101,476
PGEN Precigen Inc. - 3.28 3.08 - 3.393 3.21 -0.02 0.62% 1,471,208
PGF Financial Preferred Invesco ETF - 0.00 0.00 - 0.00 18.22 0.00 0.00% 0
PGHY Global Short Term Hi-Yld Bond Invesco ETF - 0.00 0.00 - 0.00 21.05 0.00 0.00% 0
PGJ Golden Dragon China Invesco ETF - 45.87 45.87 - 46.50 46.45 +1.40 3.11% 14,212
PGM Ipatha.B Platinum Subindex TR ETN - 0.00 0.00 - 0.00 42.50 0.00 0.00% 0
PGNX Progenics Pharmaceuticals - 4.55 4.425 - 4.77 4.515 +0.055 1.23% 601,738
PGNY Progyny Inc - 24.81 23.82 - 25.145 24.90 +0.28 1.14% 692,305
PGP Pimco Global Stocksplus & Income - 8.70 8.40 - 9.00 8.95 +0.45 5.29% 69,670
PGR Progressive Corp - 80.33 78.78 - 82.70 81.87 +3.07 3.90% 3,362,052
PGRE Paramount Group Inc - 9.24 8.41 - 9.56 9.21 +0.39 4.42% 2,688,219
PGTI Pgt Inc - 15.77 15.57 - 16.385 16.15 +0.84 5.49% 213,426
PGX Preferred Invesco ETF - 0.00 0.00 - 0.00 14.47 0.00 0.00% 0
PGZ Principal Real Estate Income F - 12.08 11.73 - 12.50 12.34 +0.61 5.20% 134,106
PH Parker-Hannifin Corp - 205.10 194.91 - 209.40 195.45 -1.41 0.72% 2,464,996
PHAS Phasebio Pharmaceuticals Inc - 5.08 4.79 - 5.37 5.07 +0.03 0.60% 721,085
PHAT Phathom Pharmaceuticals Inc - 44.39 42.11 - 47.48 47.09 +3.79 8.75% 127,358
PHB Fundamental Hi-Yld Corp Bond Invesco ETF - 0.00 0.00 - 0.00 18.37 0.00 0.00% 0
PHCF Puhui Wealth Investment Management Company - 2.18 2.09 - 2.20 2.20 0.00 0.00% 620
PHD Pioneer Floating Rate Trust - 9.39 9.29 - 9.49 9.44 +0.15 1.61% 303,369
PHDG S&P 500 Downside Hedged Invesco ETF - 0.00 0.00 - 0.00 30.95 0.00 0.00% 0
PHG Koninklijke Philips Electronics - 47.19 47.11 - 47.83 47.17 +0.59 1.27% 723,366
PHG.U Biomx Ltd. Units - 0.00 0.00 - 0.00 6.68 0.00 0.00% 0
PHG.W Biomx Ltd. Warrants - 0.00 0.00 - 0.00 0.48 0.00 0.00% 0
PHGE Biomx Ltd. - 0.00 0.00 - 0.00 5.22 0.00 0.00% 0
PHI Philippine Long Distance Telephone - 24.10 23.80 - 24.337 23.81 -0.42 1.73% 63,604
PHIO Phio Pharmaceuticals Corp - 2.48 2.48 - 2.678 2.56 +0.09 3.64% 450,650
PHIOW Phio Pharmaceuticals Corp WT - 0.16 0.16 - 0.28 0.24 +0.012 5.26% 24,507
PHK Pimco High Income Fund - 5.40 5.26 - 5.68 5.59 +0.23 4.29% 1,373,085
PHM Pultegroup - 36.77 34.805 - 37.49 36.72 +1.71 4.88% 3,504,746
PHO Water Resources Invesco ETF - 38.75 37.59 - 39.40 38.93 +0.93 2.45% 58,653
PHR Phreesia Inc - 29.97 29.38 - 32.69 32.03 +3.00 10.33% 588,314
PHT Pioneer High Income Trust - 7.60 7.53 - 7.70 7.64 +0.09 1.19% 182,445
PHUN Phunware Inc - 1.23 1.19 - 1.30 1.21 -0.03 2.42% 1,246,764
PHUNW Phunware Inc WT - 0.101 0.101 - 0.161 0.11 -0.04 26.67% 400
PHX Panhandle Royalty Company - 4.24 4.03 - 4.43 4.27 +0.14 3.39% 133,864
PHYL PGIM Active High Yield Bond ETF - 0.00 0.00 - 0.00 38.767 0.00 0.00% 0
PHYS Sprott Physical Gold Trust - 0.00 0.00 - 0.00 13.72 0.00 0.00% 0
PI Impinj Inc - 28.00 26.626 - 29.38 28.95 +1.65 6.04% 358,699
PIC Pivotal Investment Corp II Cl A - 10.00 9.95 - 10.00 9.95 0.00 0.00% 704,698
PIC.U Pivotal Invt Corp II - 0.00 0.00 - 0.00 10.15 0.00 0.00% 0
PIC.W Pivotal Invt Corp II WT [Pic/W] - 0.00 0.00 - 0.00 0.55 0.00 0.00% 0
PICB Intl Corp Bond Invesco ETF - 0.00 0.00 - 0.00 27.20 0.00 0.00% 0
PICK Global Metals & Mining Producers Ishares MSCI Et - 0.00 0.00 - 0.00 25.23 0.00 0.00% 0
PICO Pico Holdings Inc - 8.81 8.36 - 9.02 8.82 +0.35 4.13% 84,030
PID Intl Dividend Achievers Invesco ETF - 13.46 13.46 - 13.661 13.53 +0.49 3.76% 225,349
PIE DWA Emerging Markets Momentum Invesco ETF - 17.81 17.53 - 17.93 17.93 +0.35 1.99% 119,231
PIH 1347 Property Ins - 4.59 4.437 - 4.67 4.67 +0.03 0.65% 16,543
PIHPP 1347 Property Insurance Holdings Inc Pfd Ser A - 24.625 24.625 - 24.625 24.625 0.00 0.00% 6
PII Polaris Industries Inc - 99.70 96.38 - 104.22 96.91 +1.11 1.16% 1,293,408
PILL Direxion Daily Pharmaceutical & Medical Bull 3X - 0.00 0.00 - 0.00 15.62 0.00 0.00% 0
PIM Putnam Master Intermediate Income - 4.41 4.41 - 4.47 4.45 +0.05 1.14% 92,165
PIN India Invesco ETF - 0.00 0.00 - 0.00 16.81 0.00 0.00% 0
PINC Premier Inc Cl A - 34.50 33.825 - 35.20 34.45 +0.17 0.50% 360,108
PINE Alpine Income Property Trust Inc - 15.61 14.73 - 15.92 15.00 +0.79 5.56% 45,336
PING Ping Identity Holding Corp - 29.11 28.86 - 30.60 29.47 -0.08 0.27% 978,599
PINS Pinterest Inc - 21.60 21.11 - 22.705 22.13 +0.93 4.39% 11,892,313
PIO Global Water Invesco ETF - 30.33 30.24 - 30.57 30.311 +0.448 1.50% 22,542
PIPR Piper Jaffray Companies - 70.50 64.11 - 71.29 68.68 +1.38 2.05% 71,790
PIR Pier 1 Imports - 3.75 3.51 - 3.75 3.56 0.00 0.00% 0
PIRS Pieris Pharma - 3.41 3.19 - 3.50 3.34 +0.04 1.21% 311,024
PIXY Shiftpixy Inc - 5.40 5.27 - 5.56 5.49 +0.10 1.86% 635,535
PIY Merrill Lynch Depositor - 6.84 6.55 - 6.88 6.88 +0.10 1.47% 3,290
PIZ DWA Developed Markets Momentum Invesco ETF - 27.54 27.41 - 27.60 27.47 +0.004 0.01% 42,224
PJAN Innovator S&P 500 Power Buffer ETF January - 0.00 0.00 - 0.00 28.06 0.00 0.00% 0
PJH Prudential Financial Inc - 25.75 25.65 - 25.85 25.70 -0.09 0.35% 27,570
PJP Dynamic Pharmaceuticals Invesco ETF - 0.00 0.00 - 0.00 64.32 0.00 0.00% 0
PJT Pjt Partners Inc Cl A - 57.31 52.33 - 58.00 56.10 +1.13 2.06% 359,520
PJUL Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 26.749 0.00 0.00% 0
PJUN Innovator ETFS Trust - 0.00 0.00 - 0.00 28.17 0.00 0.00% 0
PK Park Hotels & Resorts Inc - 13.31 12.955 - 14.23 13.08 +1.12 9.36% 17,932,754
PKB Dynamic Building & Construction Invesco ETF - 0.00 0.00 - 0.00 30.48 0.00 0.00% 0
PKBK Parke Bancorp Inc - 15.44 15.10 - 16.66 16.30 +1.47 9.91% 29,691
PKD Parker Drilling Company - 14.84 13.71 - 14.938 14.66 -0.34 2.27% 2,032,722
PKE Park Electrochemical Corp - 13.01 12.25 - 13.78 13.29 +0.41 3.18% 173,439
PKG Packaging Corp of America - 111.44 106.58 - 112.80 110.56 +1.93 1.78% 766,324
PKI Perkinelmer - 103.80 103.08 - 105.70 104.40 +1.38 1.34% 688,331
PKO Pimco Income Opportunity Fund - 23.42 22.80 - 23.488 23.37 +0.38 1.65% 69,681
PKOH Park Ohio Hld Cp - 16.99 15.162 - 18.29 17.26 +1.04 6.41% 94,893
PKW Buyback Achievers Invesco ETF - 62.34 61.61 - 62.42 61.75 +1.95 3.26% 107,758
PKX Posco ADR - 41.70 41.01 - 42.91 42.26 +0.93 2.25% 176,469
PLAB Photronics Inc - 12.66 11.725 - 12.80 12.525 +0.235 1.91% 549,119
PLAG Planet Green Holdings Corp - 0.00 0.00 - 0.00 2.58 0.00 0.00% 0
PLAN Anaplan Inc - 43.84 43.00 - 45.13 43.95 +0.29 0.66% 2,321,309
PLAT Wisdomtree Modern Tech Platforms Fund - 0.00 0.00 - 0.00 30.90 0.00 0.00% 0
PLAY Dave & Buster's Ente - 23.05 16.19 - 23.43 18.89 -0.59 3.03% 33,851,645
PLBC Plumas Bancorp - 20.40 19.01 - 21.80 20.99 +1.01 5.06% 21,390
PLC Principal U.S. Large-Cap Multi-Factor Core Index - 26.82 25.991 - 26.82 26.688 +2.358 9.69% 133
PLCE Children's Place Inc - 51.92 47.625 - 54.86 52.16 +3.37 6.91% 1,173,272
PLCY Active Weighting Funds - 0.00 0.00 - 0.00 23.995 0.00 0.00% 0
PLD Prologis Inc - 96.18 95.38 - 97.42 95.71 +2.36 2.53% 2,926,969
PLG Platinum Group Metals Ltd - 0.00 0.00 - 0.00 1.55 0.00 0.00% 0
PLIN China Xiangtai Food Company - 1.50 1.463 - 1.54 1.48 -0.02 1.33% 135,373
PLL Piedmont Lithium Ltd ADR - 8.90 8.21 - 8.94 8.21 -0.34 3.98% 19,275
PLM Polymet Mining - 0.00 0.00 - 0.00 0.252 0.00 0.00% 0
PLMR Palomar Holdings Inc - 84.86 80.61 - 87.135 82.62 -0.19 0.23% 583,330
PLNT Planet Fitness - 78.70 74.24 - 80.60 75.15 +1.60 2.18% 2,679,553
PLOW Douglas Dynamics - 38.95 36.45 - 40.448 39.37 +1.93 5.15% 97,067
PLPC Preformed Line Prd - 54.65 52.94 - 55.277 53.32 +0.20 0.38% 7,894
PLSE Pulse Biosciences CS - 8.87 8.50 - 9.32 8.61 +0.03 0.35% 142,142
PLT Plantronics - 14.02 13.54 - 15.88 15.81 +2.15 15.74% 1,679,342
PLTM Graniteshares Platinum Shares ETF - 0.00 0.00 - 0.00 8.342 0.00 0.00% 0
PLUG Plug Power Inc - 5.05 4.23 - 5.10 4.88 -0.12 2.40% 24,420,321
PLUS Eplus Inc - 76.63 72.645 - 77.513 76.22 +2.17 2.93% 60,833
PLW 1-30 Laddered Treasury Invesco ETF - 38.10 37.857 - 38.75 38.21 -0.24 0.62% 168,727
PLX Protalix Biotherapeutics - 0.00 0.00 - 0.00 3.61 0.00 0.00% 0
PLXP Plx Pharma Inc - 4.03 3.50 - 4.03 3.715 -0.215 5.47% 27,339
PLXS Plexus Cp - 70.00 65.91 - 71.41 70.06 +2.57 3.81% 204,449
PLY-A Plymouth Industrial REIT Inc Cum Red Pfd Ser A - 0.00 0.00 - 0.00 25.708 0.00 0.00% 0
PLYA Playa Hotels & Resorts N.V. - 4.45 3.51 - 4.46 3.675 -0.345 8.58% 6,003,526
PLYM Plymouth Industrial REIT Inc - 15.60 14.81 - 15.84 15.52 +0.26 1.70% 191,539
PM Philip Morris International Inc - 76.50 75.78 - 77.18 75.91 +0.72 0.96% 4,328,525
PMAR Innovator S&P 500 Power Buffer ETF March - 0.00 0.00 - 0.00 26.679 0.00 0.00% 0
PMAY Innovator S&P 500 Power Buffer ETF May - 0.00 0.00 - 0.00 26.64 0.00 0.00% 0
PMBC Pacific Mercantile - 3.77 3.53 - 3.97 3.90 +0.20 5.41% 142,215
PMD Psychemedics - 6.00 5.735 - 6.02 5.94 +0.12 2.06% 25,643
PME Pingtan Marine - 1.15 1.10 - 1.19 1.19 +0.04 3.48% 115,922
PMF Pimco Muni - 13.53 13.35 - 13.534 13.35 -0.07 0.52% 23,896
PML Pimco Muni II - 13.20 13.06 - 13.34 13.12 -0.09 0.68% 333,372
PMM Putnam Managed Muni Income Trust - 7.38 7.32 - 7.49 7.42 +0.08 1.09% 81,669
PMO Putnam Muni Opportunities Trust - 12.90 12.77 - 12.99 12.96 +0.04 0.31% 78,753
PMOM Principal Sustainable Momentum Index ETF - 32.69 32.69 - 34.72 34.087 +2.242 7.04% 941
PMT Pennymac Mortgage Investment Trust - 15.00 14.24 - 16.04 14.56 +0.51 3.63% 2,398,845
PMT-A Pennymac Mtg Invt TR [Pmt/Pa] - 0.00 0.00 - 0.00 22.90 0.00 0.00% 0
PMT-B Pennymac Mtg Invt TR [Pmt/Pb] - 0.00 0.00 - 0.00 21.90 0.00 0.00% 0
PMX Pimco Muni Income Fund III - 11.55 11.50 - 11.687 11.51 -0.02 0.17% 52,746
PNBK Patriot Natl Bncp - 5.80 5.55 - 5.92 5.92 +0.09 1.54% 1,232
PNC PNC Bank - 130.99 126.025 - 132.58 128.03 +5.31 4.33% 4,423,347
PNC-P PNC Financial Services Group [Pnc/Pp] - 0.00 0.00 - 0.00 26.33 0.00 0.00% 0
PNC-Q PNC Financial Services Group [Pnc/Pq] - 0.00 0.00 - 0.00 25.45 0.00 0.00% 0
PNF Pimco New York Muni - 11.35 11.27 - 11.44 11.27 -0.02 0.18% 10,218
PNFP Pinnacle Finl Ptnrs - 47.56 41.97 - 49.00 47.14 +3.18 7.23% 535,926
PNI Pimco New York Muni II - 10.38 10.30 - 10.46 10.34 0.00 0.00% 22,948
PNM PNM Resources Inc - 41.48 41.48 - 43.23 42.50 +1.86 4.58% 514,053
PNNT Pennantpark Investme - 3.77 3.70 - 4.03 3.78 +0.18 5.00% 628,568
PNNTG Pennantpark Investment Corp 5.50% Notes D - 22.92 22.75 - 23.77 23.00 0.00 0.00% 4,087
PNOV Innovator S&P 500 Power Buffer ETF November - 0.00 0.00 - 0.00 26.115 0.00 0.00% 0
PNQI Nasdaq Internet Invesco ETF - 166.08 164.867 - 168.00 167.67 +2.62 1.59% 25,697
PNR Pentair Ltd - 42.78 39.835 - 43.37 41.86 +0.77 1.87% 865,681
PNRG Primeenergy Cp - 81.00 75.00 - 89.75 84.51 +10.51 14.20% 5,876
PNTG The Pennant Group Inc - 26.80 25.57 - 28.25 26.88 +0.20 0.75% 139,505
PNW Pinnacle West Capital Corp - 79.22 76.785 - 81.07 79.38 +1.55 1.99% 622,223
POAI Predictive Oncology Inc - 1.62 1.57 - 1.77 1.73 +0.12 7.45% 657,174
POCT Innovator S&P 500 Power Buffer ETF - 0.00 0.00 - 0.00 25.159 0.00 0.00% 0
PODD Insulet Corp - 171.84 168.38 - 181.07 179.03 +6.05 3.50% 693,798
POL Polyone Corp - 28.84 26.58 - 29.76 28.85 +1.23 4.45% 700,050
POLA Polar Power Inc - 1.34 1.31 - 1.58 1.48 +0.14 10.45% 303,512
POOL Pool Corp - 262.19 254.75 - 269.48 258.84 -3.95 1.50% 429,062
POPE Pope Resource Uts - 99.44 96.06 - 103.62 98.80 0.00 0.00% 0
POR Portland General Electric Company - 47.69 47.51 - 48.67 47.56 +0.56 1.19% 426,830
POST Post Holdings Inc - 90.19 88.02 - 90.98 90.96 +2.66 3.01% 487,447
POTX Global X Cannabis ETF - 12.26 11.84 - 12.32 11.98 -0.06 0.50% 24,930
POWI Power Integratn - 118.43 114.44 - 122.33 119.54 +4.06 3.52% 275,405
POWL Powell Inds Inc - 31.08 28.34 - 31.665 30.60 +1.01 3.41% 72,494
PPA Aerospace & Defense Invesco ETF - 0.00 0.00 - 0.00 60.70 0.00 0.00% 0
PPBI Pacific Premier Bncp - 24.98 22.22 - 25.98 24.995 +1.715 7.37% 947,574
PPC Pilgrim's Pride - 18.85 18.27 - 19.09 18.46 -0.075 0.40% 2,558,302
PPD Ppd Inc - 27.91 27.19 - 28.93 27.25 -0.71 2.54% 1,020,337
PPDM Portfolio Developed Markets ETF - 0.00 0.00 - 0.00 20.549 0.00 0.00% 0
PPEM Portfolio Emerging Markets ETF - 0.00 0.00 - 0.00 18.639 0.00 0.00% 0
PPG PPG Industries - 114.50 113.61 - 116.45 113.95 +2.83 2.55% 1,812,410
PPH Pharmaceutical Vaneck ETF - 0.00 0.00 - 0.00 63.36 0.00 0.00% 0
PPHI Positive Physicians Holdings Inc - 10.15 10.40 - 10.40 10.40 0.00 0.00% 1
PPIH Perma-Pipe International Holdings Inc - 5.865 5.55 - 6.397 6.29 +0.23 3.80% 21,762
PPL PPL Corp - 30.54 29.94 - 30.94 30.04 +0.03 0.10% 5,656,587
PPLC Portfolio S&P 500 ETF - 0.00 0.00 - 0.00 41.671 0.00 0.00% 0
PPLT Physical Platinum - 0.00 0.00 - 0.00 79.13 0.00 0.00% 0
PPMC Portfolio S&P Mid Cap ETF - 0.00 0.00 - 0.00 22.682 0.00 0.00% 0
PPR VOYA Prime Rate Trust - 4.13 4.06 - 4.18 4.15 +0.05 1.22% 391,451
PPSC Portfolio S&P Small Cap - 0.00 0.00 - 0.00 29.94 0.00 0.00% 0
PPSI Pioneer Pwr Sol - 1.01 0.95 - 1.10 1.05 +0.09 9.38% 154,797
PPT Putnam Premier Income Trust - 5.05 4.93 - 5.055 5.03 +0.03 0.60% 269,906
PPTY Ppty U.S. Diversified Real Estate ETF - 0.00 0.00 - 0.00 27.278 0.00 0.00% 0
PPX PPL Capital Funding Inc - 25.46 25.37 - 25.66 25.61 +0.15 0.59% 16,886
PQG Pq Group Holdings Inc - 13.79 12.99 - 14.61 14.36 +1.10 8.30% 279,362
PQIN PGIM Qma Strategic Alpha Intl Equity ETF - 0.00 0.00 - 0.00 49.363 0.00 0.00% 0
PQLC PGIM Qma Strategic Alpha Large-Cap Core ETF - 0.00 0.00 - 0.00 51.628 0.00 0.00% 0
PQSG PGIM Qma Strategic Alpha Small-Cap Growth ETF - 0.00 0.00 - 0.00 47.757 0.00 0.00% 0
PQSV PGIM ETF Trust ETF PGIM Qma Strategic Alpha Smal - 0.00 0.00 - 0.00 40.954 0.00 0.00% 0
PRA Pro-Assurance Corp - 15.34 15.32 - 16.374 16.14 +1.55 10.62% 729,699
PRAA Pra Group Inc - 38.23 35.42 - 39.85 39.19 +2.23 6.03% 347,120
PRAH Pra Health - 111.18 107.65 - 113.315 108.25 -0.54 0.50% 546,214
PRCP Perceptron Inc - 3.54 3.42 - 3.71 3.49 +0.02 0.58% 31,694
PRDO Perdoceo Education Corp. - 17.47 16.55 - 17.77 16.80 -0.36 2.10% 695,777
PRE-F Partnerre Ltd [Pre/Pf] - 0.00 0.00 - 0.00 25.60 0.00 0.00% 0
PRE-G Partnerre Ltd [Pre/Pg] - 0.00 0.00 - 0.00 25.72 0.00 0.00% 0
PRE-H Partnerre Ltd [Pre/Ph] - 0.00 0.00 - 0.00 26.278 0.00 0.00% 0
PRE-I Partnerre Ltd [Pre/Pi] - 0.00 0.00 - 0.00 25.297 0.00 0.00% 0
PREF Principal Spectrum Preferred Securities Active E - 0.00 0.00 - 0.00 96.61 0.00 0.00% 0
PRF FTSE RAFI US 1000 Invesco ETF - 0.00 0.00 - 0.00 113.23 0.00 0.00% 0
PRFT Perficient Inc - 36.46 35.28 - 37.815 36.93 +1.48 4.17% 278,370
PRFZ FTSE RAFI US 1500 Small- Mid Invesco ETF - 119.04 112.92 - 121.27 120.08 +5.46 4.76% 124,776
PRGO Perrigo Company - 55.87 54.61 - 56.82 55.61 +0.38 0.69% 699,467
PRGS Progress Software - 42.08 40.90 - 42.62 42.04 +0.50 1.20% 205,526
PRGX Prgx Global Inc - 4.20 3.89 - 4.25 4.02 -0.07 1.71% 113,070
PRH Prudential Financial Inc - 25.92 25.71 - 25.99 25.71 -0.14 0.54% 18,131
PRI Primerica Inc - 125.89 115.98 - 126.004 122.54 +3.26 2.73% 160,315
PRI-A Priority Income Fund Inc [Prif/Pa] - 0.00 0.00 - 0.00 23.85 0.00 0.00% 0
PRI-B Priority Income Fund Inc [Prif/Pb] - 0.00 0.00 - 0.00 23.75 0.00 0.00% 0
PRI-C Priority Income Fund Inc [Prif/Pc] - 0.00 0.00 - 0.00 24.45 0.00 0.00% 0
PRI-D Priority Income Fund Inc [Prif/Pd] - 0.00 0.00 - 0.00 25.095 0.00 0.00% 0
PRI-E Priority Income Fund Inc 6.375% Prf Redeem 31/12 - 0.00 0.00 - 0.00 23.68 0.00 0.00% 0
PRI-F Priority Income Fund Inc 6.625% Prf Redeem 30/06 - 0.00 0.00 - 0.00 23.81 0.00 0.00% 0
PRIM Primoris Services Cp - 18.99 17.594 - 19.42 18.74 +0.655 3.62% 290,804
PRK Park National Corp - 0.00 0.00 - 0.00 74.25 0.00 0.00% 0
PRLB Proto Labs Inc - 124.88 118.535 - 126.29 124.21 +3.97 3.30% 226,145
PRMW Primo Water Corp. - 12.69 12.035 - 13.115 12.44 -0.02 0.16% 1,796,779
PRN DWA Industrials Momentum Invesco ETF - 71.02 70.90 - 71.44 71.008 +1.263 1.81% 4,076
PRNB Principia Biopharma Inc - 61.37 57.70 - 63.388 58.13 -1.99 3.31% 565,965
PRNT 3D Printing ETF - 0.00 0.00 - 0.00 22.35 0.00 0.00% 0
PRO Pros Holdings - 43.97 40.32 - 45.24 43.11 +1.24 2.96% 467,188
PROF Profound Medical Corp - 12.62 12.30 - 13.12 12.85 +0.28 2.23% 63,959
PROS Prosight Global Inc - 10.00 8.93 - 10.50 10.25 +0.56 5.78% 142,073
PROV Provident Financial - 14.09 13.51 - 15.00 15.00 +1.39 10.21% 16,494
PRPH Prophase Labs Inc - 1.562 1.42 - 1.562 1.49 -0.02 1.32% 8,922
PRPL Purple Innovation Inc - 15.70 15.02 - 15.83 15.51 +0.26 1.70% 611,293
PRPO Precipio Inc - 0.95 0.93 - 1.01 1.00 +0.05 5.26% 565,294
PRQR Proqr Therapeutics - 5.34 5.30 - 5.42 5.33 +0.03 0.57% 100,417
PRS Prudential Financial Inc 5.625% Junior - 27.45 27.09 - 27.45 27.20 -0.01 0.04% 34,915
PRSC Providence Svc Cp - 80.75 79.26 - 81.405 80.28 +0.11 0.14% 72,230
PRSP Perspecta Inc - 25.40 23.625 - 25.43 24.34 -0.35 1.42% 852,098
PRT Permrock Royalty Trust Trust Units - 3.35 3.00 - 3.45 3.274 +0.148 4.73% 64,781
PRTA Prothena Corp - 11.12 10.596 - 11.325 10.75 -0.15 1.38% 246,712
PRTH Priority Techno Holdings Inc - 1.61 1.61 - 2.25 2.25 +0.62 38.04% 191,422
PRTK Paratek Pharma Inc - 4.85 4.734 - 5.04 4.91 +0.24 5.14% 1,291,425
PRTS U.S. Auto Parts Netw - 8.75 7.08 - 8.88 7.70 -0.60 7.23% 1,262,697
PRTY Party City Holdco Inc - 1.60 1.60 - 1.84 1.78 +0.33 22.76% 16,607,359
PRU Prudential Financial Inc - 70.98 68.27 - 71.45 69.23 +3.77 5.76% 5,195,895
PRVB Provention Bio Inc - 14.95 12.00 - 15.98 12.19 -2.595 17.55% 2,168,529
PRVL Prevail Therapeutics Inc - 16.88 15.74 - 17.35 15.94 -0.68 4.09% 537,832
PS Pluralsight Inc Cl A - 20.70 20.21 - 21.25 21.01 +0.36 1.74% 1,265,002
PSA Public Storage - 205.99 203.43 - 207.66 206.37 +5.73 2.86% 988,366
PSA-B Public Storage [Psa/Pb] - 0.00 0.00 - 0.00 25.80 0.00 0.00% 0
PSA-C Public Storage [Psa/Pc] - 0.00 0.00 - 0.00 25.88 0.00 0.00% 0
PSA-D Public Storage [Psa/Pd] - 0.00 0.00 - 0.00 25.47 0.00 0.00% 0
PSA-E Public Storage [Psa/Pe] - 0.00 0.00 - 0.00 25.41 0.00 0.00% 0
PSA-F Public Storage [Psa/Pf] - 0.00 0.00 - 0.00 26.18 0.00 0.00% 0
PSA-G Public Storage [Psa/Pg] - 0.00 0.00 - 0.00 26.42 0.00 0.00% 0
PSA-H Public Storage [Psa/Ph] - 0.00 0.00 - 0.00 27.83 0.00 0.00% 0
PSA-I Public Storage [Psa/Pi] - 0.00 0.00 - 0.00 26.12 0.00 0.00% 0
PSA-J Public Storage 4.70% Prf Perpetual USD 25 Ser J - 0.00 0.00 - 0.00 25.62 0.00 0.00% 0
PSA-K Public Storage 4.75% Prf Perpetual USD 25 Dp RP - 0.00 0.00 - 0.00 26.128 0.00 0.00% 0
PSA-V Public Storage [Psa/Pv] - 0.00 0.00 - 0.00 25.59 0.00 0.00% 0
PSA-W Public Storage [Psa/Pw] - 0.00 0.00 - 0.00 25.48 0.00 0.00% 0
PSA-X Public Storage [Psa/Px] - 0.00 0.00 - 0.00 25.44 0.00 0.00% 0
PSB Business Parks - 143.13 135.78 - 146.39 144.73 +6.94 5.04% 131,303
PSB-W PS Business Pks Inc Calif [Psb/Pw] - 0.00 0.00 - 0.00 25.581 0.00 0.00% 0
PSB-X PS Business Pks Inc Calif [Psb/Px] - 0.00 0.00 - 0.00 25.59 0.00 0.00% 0
PSB-Y PS Business Pks Inc Calif [Psb/Py] - 0.00 0.00 - 0.00 25.71 0.00 0.00% 0
PSB-Z PS Business Parks Inc Prf Perpetual USD 25 Dp Sh - 0.00 0.00 - 0.00 24.67 0.00 0.00% 0
PSC Resources Prospect Ltd - 30.43 28.22 - 30.43 29.866 +1.247 4.36% 18,259
PSCC S&P Smallcap Consumer Staples Invesco ETF - 0.00 0.00 - 0.00 74.28 0.00 0.00% 0
PSCD S&P Smallcap Consumer Discretionary Invesco ETF - 0.00 0.00 - 0.00 57.121 0.00 0.00% 0
PSCE S&P Smallcap Energy Invesco ETF - 3.66 4.13 - 4.26 4.25 +0.38 9.82% 26,642
PSCF S&P Smallcap Financials Invesco ETF - 0.00 0.00 - 0.00 41.35 0.00 0.00% 0
PSCH S&P Smallcap Health Care Invesco ETF - 0.00 0.00 - 0.00 121.10 0.00 0.00% 0
PSCI S&P Smallcap Industrials Invesco ETF - 63.73 63.73 - 63.73 63.73 +2.206 3.59% 410
PSCM S&P Smallcap Materials Invesco ETF - 0.00 0.00 - 0.00 40.875 0.00 0.00% 0
PSCT S&P Smallcap Information Technology Invesco ETF - 0.00 0.00 - 0.00 88.05 0.00 0.00% 0
PSCU S&P Smallcap Utilities Invesco ETF - 52.29 50.29 - 52.69 52.69 +1.67 3.27% 326
PSEC Prospect Capital Cp - 5.50 5.37 - 5.60 5.45 +0.03 0.55% 2,495,387
PSEP Innovator S&P 500 Power Buffer ETF - Sep - 0.00 0.00 - 0.00 25.704 0.00 0.00% 0
PSET Principal Price Setters ETF - 40.095 39.15 - 40.095 39.98 +0.83 2.12% 202
PSF Cohen & Steers Preferred Fund - 25.77 25.09 - 25.83 25.39 -0.03 0.12% 25,108
PSHG Performance Shipping Inc. - 0.693 0.665 - 0.744 0.703 +0.023 3.38% 279,967
PSI Dynamic Semiconductors Invesco ETF - 0.00 0.00 - 0.00 72.17 0.00 0.00% 0
PSJ Dynamic Software Invesco ETF - 0.00 0.00 - 0.00 108.415 0.00 0.00% 0
PSK Wells Fargo Preferred Stock SPDR - 0.00 0.00 - 0.00 42.48 0.00 0.00% 0
PSL DWA Consumer Staples Momentum Invesco ETF - 65.603 65.26 - 66.09 65.909 +0.529 0.81% 5,219
PSLV Sprott Physical Silver Trust ETV - 0.00 0.00 - 0.00 6.45 0.00 0.00% 0
PSM Principal U.S. Small-Midcap Multi-Factor Core IN - 22.38 23.365 - 24.71 24.376 +1.011 4.33% 11
PSMB Balanced Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 13.39 0.00 0.00% 0
PSMC Conservative Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 12.67 0.00 0.00% 0
PSMG Growth Multi-Asset Allocation Invesco ETF - 0.00 0.00 - 0.00 13.806 0.00 0.00% 0
PSMM Moderately Conservative Multi-Asset Allocation - 0.00 0.00 - 0.00 13.295 0.00 0.00% 0
PSMT Pricesmart Inc - 58.75 56.17 - 59.28 59.04 +1.80 3.14% 167,522
PSN Parsons Corp - 42.60 41.08 - 43.37 42.05 +0.20 0.48% 344,391
PSNL Personalis Inc - 14.34 12.83 - 14.49 13.35 -0.76 5.39% 472,310
PSO Pearson Plc - 6.77 6.75 - 6.89 6.79 +0.30 4.62% 558,760
PSP Global Listed Private Equity Invesco ETF - 0.00 0.00 - 0.00 10.56 0.00 0.00% 0
PSQ QQQ Short Proshares - 0.00 0.00 - 0.00 20.15 0.00 0.00% 0
PSR Active U.S. Real Estate Invesco ETF - 0.00 0.00 - 0.00 83.307 0.00 0.00% 0
PST Ultrashort 7-10 Year Treasury Proshares - 0.00 0.00 - 0.00 15.69 0.00 0.00% 0
PSTG Pure Storage Inc - 17.50 16.68 - 17.59 16.81 -0.29 1.70% 2,251,781
PSTI Pluristem Therapeutc - 8.04 7.60 - 8.26 7.72 -0.14 1.78% 643,481
PSTL Postal Realty Trust Cl A - 16.44 15.21 - 17.00 16.99 +0.89 5.53% 29,930
PSTV Plus Therapeutics Inc - 1.67 1.67 - 1.78 1.73 +0.03 1.76% 64,283
PSTVZ Plus Therapeutics Inc WT - 0.008 0.006 - 0.008 0.007 -0.001 12.50% 283,249
PSV Hermitage Offshore Services Ltd - 0.691 0.691 - 1.43 0.909 +0.367 67.71% 6,919,378
PSX Phillips 66 - 86.77 86.15 - 88.46 87.40 +4.27 5.14% 3,142,081
PSXP Phillips 66 Partners LP - 47.99 45.74 - 48.51 46.72 +0.19 0.41% 386,159
PT Pintec Technology Holdings Ltd ADR - 0.844 0.84 - 0.89 0.86 0.00 0.00% 162,389
PTAC Proptech Acquisition Corporation Cl A - 9.86 9.85 - 9.88 9.88 +0.03 0.30% 3,025
PTACU Proptech Acquisition Corp - 10.14 10.07 - 10.07 10.07 0.00 0.00% 50
PTACW Proptech Acquisition Corporation WT - 0.65 0.65 - 0.65 0.65 0.00 0.00% 100
PTBD Pacer Trendpilot US Bond ETF - 0.00 0.00 - 0.00 25.71 0.00 0.00% 0
PTC Ptc Inc - 81.80 79.67 - 84.485 83.74 +3.48 4.34% 640,332
PTCT Ptc Therapeutics - 48.39 46.90 - 50.55 50.48 +2.64 5.52% 804,215
PTE Polarityte Inc - 1.15 1.08 - 1.19 1.15 +0.04 3.60% 984,760
PTEN Patterson-Uti Energy - 5.47 4.31 - 6.14 5.79 +0.62 11.99% 11,787,278
PTEU Pacer Trendpilot European Index ETF - 0.00 0.00 - 0.00 23.73 0.00 0.00% 0
PTF DWA Technology Momentum Invesco ETF - 89.48 88.062 - 92.315 89.84 +0.194 0.22% 41,938
PTGX Protagonist Therapeutics Inc - 16.23 15.76 - 17.06 16.05 -0.17 1.05% 473,169
PTH DWA Healthcare Momentum Invesco ETF - 111.86 109.10 - 112.808 110.65 +0.73 0.66% 65,852
PTI Proteostasis Ther - 1.53 1.36 - 1.57 1.51 +0.07 4.86% 1,462,013
PTIN Pacer Trendpilot International ETF - 0.00 0.00 - 0.00 23.435 0.00 0.00% 0
PTLA Portola Pharma - 17.94 17.90 - 17.95 17.91 -0.01 0.06% 1,421,089
PTLC Pacer Trendpilot 750 ETF - 0.00 0.00 - 0.00 27.29 0.00 0.00% 0
PTMC Pacer Trendpilot 450 ETF - 0.00 0.00 - 0.00 28.32 0.00 0.00% 0
PTMN Portman Ridge Finance Corp - 1.30 1.27 - 1.34 1.30 +0.01 0.78% 178,483
PTN Palatin Technologies - 0.00 0.00 - 0.00 0.587 0.00 0.00% 0
PTNQ Pacer Trendpilot 100 ETF - 0.00 0.00 - 0.00 40.63 0.00 0.00% 0
PTNR Partner Comm Co. Ltd - 3.81 3.70 - 3.90 3.90 +0.18 4.84% 7,160
PTON Peloton Interactive Inc - 45.12 44.41 - 49.19 45.90 -1.98 4.14% 8,217,032
PTR Petrochina Company Ltd - 36.56 35.11 - 37.25 37.03 +1.59 4.49% 202,929
PTSI P A M Transport Sv - 36.30 33.51 - 36.30 33.65 -0.03 0.09% 5,169
PTVCA Protective Insurance Corp Cl A - 18.00 17.99 - 18.92 18.555 -0.365 1.93% 45
PTVCB Protective Insurance Corp Cl B - 15.28 14.40 - 15.80 15.34 +0.67 4.57% 18,857
PTY Pimco Corporate Opportunity Fund - 15.91 15.56 - 16.06 15.91 +0.24 1.53% 579,478
PUB Peoples Utah - 24.86 21.07 - 25.14 24.01 +0.95 4.12% 78,400
PUI DWA Utilities Momentum Invesco ETF - 31.96 31.15 - 32.47 32.116 +0.64 2.03% 10,672
PUK Prudential Public Ltd Company - 32.00 31.69 - 32.328 32.07 +2.44 8.23% 583,550
PUK-A Prudential [Puk/Pa] - 0.00 0.00 - 0.00 27.27 0.00 0.00% 0
PULM Pulmatrix Inc - 1.59 1.58 - 1.73 1.71 +0.09 5.56% 803,337
PULS PGIM Ultra Short Bond ETF - 0.00 0.00 - 0.00 49.65 0.00 0.00% 0
PUMP Propetro Holding Corp - 6.16 5.90 - 6.58 6.36 +0.70 12.37% 3,272,325
PUTW Wisdomtree CBOE S&P 500 Putwrite Strategy Fund - 0.00 0.00 - 0.00 24.74 0.00 0.00% 0
PUYI Puyi Inc ADR - 6.35 6.15 - 6.38 6.38 +0.03 0.47% 2,364
PVAC Penn VA Corp - 16.96 11.32 - 17.39 16.99 +2.36 16.13% 2,906,074
PVAL Principal Contrarian Value Index ETF - 25.24 24.03 - 25.22 25.045 +0.819 3.38% 382
PVBC Provident Bancorp CS - 9.15 8.67 - 9.455 9.41 +0.53 5.97% 38,667
PVG Pretium Res Inc - 8.27 8.07 - 8.38 8.38 -0.22 2.56% 1,693,093
PVH Phillips-Van Heusen Corp - 62.84 52.57 - 64.44 62.75 +5.62 9.84% 2,049,211
PVI Vrdo Tax-Free Weekly Invesco ETF - 0.00 0.00 - 0.00 24.925 0.00 0.00% 0
PVL Permianville Royalty Trust - 1.44 1.42 - 1.48 1.46 +0.03 2.10% 104,250
PW Power REIT (Md) - 0.00 0.00 - 0.00 25.76 0.00 0.00% 0
PW-A Power REIT 7.75% Series A Cumul - 0.00 0.00 - 0.00 27.10 0.00 0.00% 0
PWB Dynamic Large Cap Growth Invesco ETF - 0.00 0.00 - 0.00 52.73 0.00 0.00% 0
PWC Dynamic Market Invesco ETF - 0.00 0.00 - 0.00 87.98 0.00 0.00% 0
PWFL Powerfleet Inc - 5.38 5.28 - 5.439 5.35 +0.06 1.13% 359,902
PWOD Penns Woods Bancorp - 26.00 24.00 - 28.42 27.75 +2.55 10.12% 14,012
PWR Quanta Services - 41.99 41.99 - 42.99 42.39 +1.37 3.34% 1,780,579
PWS Pacer Trendpilot - 0.00 0.00 - 0.00 22.639 0.00 0.00% 0
PWV Dynamic Large Cap Value Invesco ETF - 0.00 0.00 - 0.00 35.62 0.00 0.00% 0
PWZ California Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 27.32 0.00 0.00% 0
PXD Pioneer Natural Resources Company - 109.92 106.80 - 111.47 110.89 +7.34 7.09% 2,801,195
PXE Dynamic Energy Exploration & Production Invesco - 0.00 0.00 - 0.00 10.52 0.00 0.00% 0
PXF FTSE RAFI Dev Markets Ex-U.S. Invesco ETF - 0.00 0.00 - 0.00 35.83 0.00 0.00% 0
PXH FTSE RAFI Emrg Markets Invesco ETF - 0.00 0.00 - 0.00 17.75 0.00 0.00% 0
PXI DWA Energy Momentum Invesco ETF - 17.52 16.28 - 18.23 18.157 +1.557 9.38% 42,110
PXJ Dynamic Oil & Gas Services Invesco ETF - 0.00 0.00 - 0.00 2.75 0.00 0.00% 0
PXLW Pixelworks Inc - 3.80 3.78 - 3.95 3.83 +0.07 1.86% 277,015
PXQ Dynamic Networking Invesco ETF - 0.00 0.00 - 0.00 64.292 0.00 0.00% 0
PXS Pyxis Tankers - 0.92 0.88 - 0.969 0.93 +0.01 1.09% 276,598
PY Principal Shareholders Yield ETF - 30.80 28.00 - 30.80 30.454 +1.493 5.16% 373
PYN Pimco New York Muni Income Fund III - 9.04 8.89 - 9.14 8.90 0.00 0.00% 1,515
PYPE Etracs Core Midstream Index ETN - 0.00 0.00 - 0.00 15.228 0.00 0.00% 0
PYPL Paypal Holdings - 152.98 150.00 - 159.48 156.00 +1.40 0.91% 8,379,662
PYS Pplus Trust - 15.76 14.32 - 15.80 15.04 +0.04 0.27% 2,372
PYT Pplus Trust - 22.49 21.02 - 22.50 21.11 +0.06 0.29% 1,302
PYX Pyxus International Inc - 3.28 3.02 - 4.33 3.60 +0.44 13.92% 1,984,387
PYZ DWA Basic Materials Momentum Invesco ETF - 55.653 53.02 - 55.97 55.385 +1.477 2.74% 3,575
PZA National Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 26.37 0.00 0.00% 0
PZC Pimco California Muni Income Fund III - 9.93 9.85 - 9.95 9.92 -0.02 0.20% 36,317
PZD Cleantech Invesco ETF - 0.00 0.00 - 0.00 49.89 0.00 0.00% 0
PZG Paramount Gold and Silver - 0.00 0.00 - 0.00 1.17 0.00 0.00% 0
PZN Pzena Investment Management Inc - 5.52 5.14 - 5.75 5.43 +0.18 3.43% 93,884
PZT New York Amt-Free Municipal Bond Invesco ETF - 0.00 0.00 - 0.00 25.29 0.00 0.00% 0
PZZA Papa John's Intl - 80.79 77.00 - 81.78 79.06 -1.32 1.64% 1,157,856

APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 

3156  2699  216  2889 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 TOPS 0.225+0.073 
 AAL 18.59+1.87 
 SHIP 0.169+0.032 
 HTZ 2.57+1.07 
 LK 5.51+1.46 
 OAS 1.26+0.703 
 F 7.34+0.77 
 XSPA 2.37+0.47 
 GE 7.88+0.14 
 UAL 42.405+3.305 
Partners & Brokers