Etherzone.com and Barchart.com - Market Quotes, Charts and Data

Online financial quotes, charts and technical
analysis for stock and commodity traders.

Overall 52 Week Highs as of May 20 - 22:00

Select:

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 Full List

Symbol	Company Name	Exch	High	Last	Change	Volume	Rel Str	Links
PB	Prosperity Bancshare	NYSE	49.77	49.51	+0.17	163800	72.08%	Q C O
PBA	Pembina Pipeline Cor	NYSE	34.48	34.37	+0.42	122900	72.41%	Q C O
PBCT	People's United Fina	NASD	14.16	14.14	+0.23	3139600	73.61%	Q C O
PBD	Global Clean Energy	AMEX	10.37	10.36	+0.23	19200	83.24%	Q C O
PBI-B	Pitney Bowes Inc .6.	NYSE	26.55	26.47	+0.03	77700	65.23%	Q C O
PBTH	Prolor Biotech	AMEX	6.56	6.41	-0.08	296100	65.34%	Q C O
PBW	Wilderhill Clean Ene	AMEX	5.66	5.64	+0.23	423000	84.27%	Q C O
PCAR	Paccar Inc.	NASD	54.79	54.56	+0.02	1570800	70.03%	Q C O
PCH	Potlatch Corp.	NASD	51.24	50.96	-0.08	260800	74.51%	Q C O
PCL	Plum Creek Timber Co	NYSE	54.45	54.40	+0.36	708100	69.62%	Q C O
PCLN	Priceline.Com Inc.	NASD	842.75	842.50	+28.84	1331400	82.04%	Q C O
PCP	Precision Castparts	NYSE	215.11	215.08	+2.08	710400	74.78%	Q C O
PDP	DWA Technical Leader	AMEX	33.04	32.91	-0.08	143100	67.52%	Q C O
PEBK	Peoples Bancorp Of N	NASD	12.01	12.01	+0.21	6200	61.29%	Q C O
PEI	Pennsylvania Real Es	NYSE	21.88	21.83	+0.38	483600	69.31%	Q C O
PEI-B	Pennsylvania Real Es	NYSE	26.86	26.86	+0.11	3500	71.53%	Q C O
PEO	Petroleum Resources	NYSE	26.99	26.99	+0.34	58200	71.61%	Q C O
PEX	Proshares Global Lis	AMEX	42.37	42.37	+0.43	300	62.26%	Q C O
PEY	High-Yield Eq Div Ac	AMEX	11.02	11.00	+0.02	82400	63.77%	Q C O
PEZ	Dynamic Consumer Dis	AMEX	36.13	36.06	unch	1400	72.91%	Q C O
PFBX	Peoples Financial Co	NASD	13.00	13.00	unch	300	59.19%	Q C O
PFD	Flaherty & Crumrine	NYSE	15.81	15.69	+0.06	33600	63.15%	Q C O
PFG	Principal Financial	NYSE	38.34	38.04	-0.10	1467600	68.23%	Q C O
PFI	Dynamic Financials P	AMEX	25.23	25.10	+0.02	3100	70.77%	Q C O
PFM	Dividend Achievers P	AMEX	18.98	18.91	-0.02	375800	67.70%	Q C O
PFSI	Pennymac Financial S	NYSE	22.10	21.66	+1.66	464000	0.00%	Q C O
PH	Parker-Hannifin Corp	NYSE	101.21	100.58	+0.57	723400	76.19%	Q C O
PHDG	Powershares S&P 500	AMEX	27.61	27.56	-0.01	6400	74.12%	Q C O
PHO	Water Resources Powe	AMEX	23.48	23.37	+0.09	104000	67.23%	Q C O
PIO	Global Water Powersh	AMEX	20.39	20.35	+0.18	26200	72.82%	Q C O
PIZ	DWA Dev Mkts Technic	AMEX	22.85	22.84	+0.12	88100	75.53%	Q C O
PKB	Dynamic Building & C	AMEX	21.02	20.87	-0.09	49100	64.90%	Q C O
PKW	Buyback Achievers Po	AMEX	36.65	36.46	-0.13	145400	70.14%	Q C O
PLD	Prologis Inc	NYSE	44.18	44.18	+0.31	2047000	73.80%	Q C O
PLL	Pall Corp.	NYSE	72.31	71.93	+0.56	351100	70.65%	Q C O
PMR	Dynamic Retail Power	AMEX	31.03	30.79	-0.02	7900	71.28%	Q C O
PNC	Pnc Bank	NYSE	71.94	71.28	-0.23	2460900	69.57%	Q C O
PNC.W	The Pnc Financial Se	NYSE	14.20	14.05	unch	26800	72.48%	Q C O
PNFP	Pinnacle Financial P	NASD	26.30	26.17	+0.09	107600	69.11%	Q C O
PNQI	Nasdaq Internet Powe	NASD	50.03	49.92	+0.33	13800	73.69%	Q C O
PNR	Pentair	NYSE	58.45	58.08	+0.26	748700	71.40%	Q C O
PNRA	Panera Bread Company	NASD	191.06	190.34	+3.74	465300	73.20%	Q C O
PNY	Piedmont Natural Gas	NYSE	35.04	34.97	+0.11	246100	60.59%	Q C O
PODD	Insulet Corp.	NASD	30.00	29.74	+0.08	208200	71.16%	Q C O
POL	Polyone Corp.	NYSE	25.80	25.62	+0.08	520500	66.82%	Q C O
POOL	Pool Corp.	NASD	53.15	52.65	-0.36	176900	65.85%	Q C O
PPA	Aerospace & Defense	AMEX	24.88	24.81	unch	7300	75.64%	Q C O
PRF	FTSE Rafi US 1000 Po	AMEX	75.04	74.79	+0.07	49500	72.33%	Q C O
PRFZ	FTSE Rafi US 1500 Sm	NASD	83.20	82.98	+0.37	26600	73.32%	Q C O
PRKR	Parkervision	NASD	4.70	4.57	-0.02	812400	70.07%	Q C O
PRSC	The Providence Servi	NASD	24.67	24.39	+0.43	146000	79.12%	Q C O
PRTA	Prothena Corporation	NASD	10.24	10.00	+0.14	56900	81.49%	Q C O
PRU	Prudential Financial	NYSE	68.77	68.43	+0.05	2167600	74.68%	Q C O
PRY	Prospect Capital Cor	NYSE	26.99	26.37	-0.12	10700	53.21%	Q C O
PSCE	S&P Smallcap Energy	NASD	41.57	41.48	+1.02	13900	67.28%	Q C O
PSCF	S&P Smallcap Financi	NASD	37.02	36.88	+0.10	58800	73.78%	Q C O
PSCH	S&P Smallcap Health	NASD	42.26	42.08	+0.03	6100	75.37%	Q C O
PSCI	S&P Smallcap Industr	NASD	37.19	37.19	+0.17	2200	69.01%	Q C O
PSCM	S&P Smallcap Materia	NASD	41.75	36.08	-0.22	1900	60.97%	Q C O
PSI	Dynamic Semiconducto	AMEX	16.09	16.04	+0.08	3400	64.36%	Q C O
PSR	Active U.S. Real Est	AMEX	67.26	67.11	+0.04	3200	79.89%	Q C O
PTF	Dynamic Technology P	AMEX	30.32	30.27	-0.01	3500	67.49%	Q C O
PUW	Wilderhill Progrsv E	AMEX	29.00	28.93	+0.39	6700	69.64%	Q C O
PVTB	Privatebancorp	NASD	20.55	20.36	+0.10	286800	67.16%	Q C O
PWC	Dynamic Market Power	AMEX	58.75	58.63	+0.02	800	68.29%	Q C O
PWO	Dynamic OTC Powersha	AMEX	59.23	59.23	+0.42	800	79.48%	Q C O
PWR	Quanta Services	NYSE	30.56	30.29	+0.09	1806500	66.92%	Q C O
PWV	Dynamic Largecap Val	AMEX	26.24	26.11	-0.03	159800	71.95%	Q C O
PXD	Pioneer Natural Reso	NYSE	143.39	140.15	-2.10	1538300	67.97%	Q C O
PXE	Dynamic Energy Explo	AMEX	33.13	32.98	+0.72	67100	68.94%	Q C O
PXF	FTSE Rafi Dev Mkts E	AMEX	40.52	40.45	+0.37	18600	71.03%	Q C O
PXI	Dynamic Energy Power	AMEX	51.68	51.61	+0.70	46900	69.72%	Q C O
PXLC	Fundamental Pure Lar	AMEX	32.43	32.42	+0.02	800	81.76%	Q C O
PXLG	Fundamental Pure Lar	AMEX	26.16	26.08	-0.06	2000	73.77%	Q C O
PXLV	Fundamental Pure Lar	AMEX	26.26	26.24	+0.04	1800	76.34%	Q C O
PXMC	Fundamental Pure Mid	AMEX	32.03	32.03	+0.22	500	79.19%	Q C O
PXMG	Fundamental Pure Mid	AMEX	27.38	27.35	+0.16	3300	73.83%	Q C O
PXMV	Fundamental Pure Mid	AMEX	22.16	22.07	+0.03	12600	74.70%	Q C O
PXN	Lux Nanotech Powersh	AMEX	6.88	6.86	+0.05	6500	59.35%	Q C O
PXP	Plains Exploration &	NYSE	49.12	48.94	+3.39	12615700	67.85%	Q C O
PXSC	Fundamental Pure Sma	AMEX	29.38	29.36	+0.42	1300	77.72%	Q C O
PXSG	Fundamental Pure Sma	AMEX	20.82	20.79	+0.05	4600	71.92%	Q C O
PXSV	Fundamental Pure Sma	AMEX	20.96	20.92	+0.11	4100	72.23%	Q C O
PYS	Pplus Trust	NYSE	25.00	24.62	+0.08	6600	48.66%	Q C O
PYZ	Dynamic Basic Materi	AMEX	45.30	45.09	+0.01	5200	65.74%	Q C O
PZD	Cleantech Powershare	AMEX	26.48	26.41	+0.02	4100	68.39%	Q C O
PZI	Zacks Micro Cap Powe	AMEX	14.30	14.22	+0.04	41900	69.97%	Q C O

Enter Symbol:

Quote Chart Opinion Profile

Data provided by ddfplus and subject to terms of use. Copyright © 1995 - 2013 Barchart.com Inc. User agreement applies.

All Equities data is delayed according to exchange rules. Futures data is end of day.
NYSE, AMEX and Nasdaq at least 15 minutes.