NYSE Stocks

This is a NYSE Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
PAC.W 1.31 1.31 1.26 1.30 12800 0.78% PAC.W Buy or Sell
PACD 12.12 12.92 11.69 12.67 100600 3.60% PACD Buy or Sell
PACK 9.90 9.90 9.56 9.63 88400 -3.12% PACK Buy or Sell
PAGP 24.22 24.39 23.69 24.01 1471900 -0.91% PAGP Buy or Sell
PAGS 35.87 36.10 34.93 35.83 1858600 0.82% PAGS Buy or Sell
PANW 203.91 207.50 203.91 205.00 792300 0.84% PANW Buy or Sell
PARR 19.12 19.37 19.04 19.22 359400 0.42% PARR Buy or Sell
PAYC 215.27 220.44 215.03 219.52 619500 2.42% PAYC Buy or Sell
PB 64.50 65.64 62.45 62.55 2627200 -6.98% PB Buy or Sell
PBA 35.98 35.98 35.52 35.65 424600 -1.14% PBA Buy or Sell
PBB 25.30 25.30 25.15 25.18 13400 -0.28% PBB Buy or Sell
PBC 25.18 25.47 25.18 25.47 25600 1.11% PBC Buy or Sell
PBF 23.91 24.89 23.80 24.39 2539500 2.05% PBF Buy or Sell
PBFX 19.88 20.09 19.75 20.01 172700 0.55% PBFX Buy or Sell
PBI-B 20.50 20.70 20.37 20.67 38000 0.68% PBI-B Buy or Sell
PCI 24.30 24.39 24.20 24.28 448100 -0.25% PCI Buy or Sell
PD 58.10 59.82 54.02 55.27 565500 -3.66% PD Buy or Sell
PDI 32.81 33.00 32.79 32.88 106700 -0.15% PDI Buy or Sell
PE 16.89 17.69 16.80 17.58 3348100 3.11% PE Buy or Sell
PEB-C 25.46 25.54 25.43 25.48 1100 -0.27% PEB-C Buy or Sell
PEB-D 26.21 26.24 26.18 26.24 800 0.50% PEB-D Buy or Sell
PEB-E 25.12 25.15 25.10 25.14 10500 0.20% PEB-E Buy or Sell
PEB-F 25.39 25.39 25.23 25.29 17200 -0.39% PEB-F Buy or Sell
PEI-B 22.07 22.07 21.83 21.91 9400 -0.05% PEI-B Buy or Sell
PEI-C 21.66 21.67 21.47 21.49 10900 0.05% PEI-C Buy or Sell
PEI-D 21.25 21.35 21.20 21.32 11700 0.09% PEI-D Buy or Sell
PEN 166.83 169.47 165.21 166.95 420200 0.07% PEN Buy or Sell
PES 0.29 0.30 0.26 0.29 2241600 3.57% PES Buy or Sell
PFGC 40.59 40.94 40.34 40.68 254300 0.20% PFGC Buy or Sell
PFSI 21.18 21.34 20.95 21.29 441700 1.14% PFSI Buy or Sell
PGRE 14.78 14.99 14.76 14.99 1429000 1.56% PGRE Buy or Sell
PGZ 19.18 19.18 19.06 19.15 18500 -0.10% PGZ Buy or Sell
PINS 27.66 28.73 27.33 27.85 4431500 1.61% PINS Buy or Sell
PJH 25.59 25.60 25.56 25.60 30800 0.04% PJH Buy or Sell
PK 28.17 28.40 28.04 28.36 887300 0.67% PK Buy or Sell
PLAN 48.70 49.71 47.50 49.56 2207600 2.21% PLAN Buy or Sell
PLNT 80.86 81.66 80.20 80.90 937700 0.17% PLNT Buy or Sell
PMT-A 25.78 25.78 25.57 25.64 18400 0.35% PMT-A Buy or Sell
PMT-B 25.66 25.68 25.50 25.60 13500 0.39% PMT-B Buy or Sell
PNC-P 27.32 27.39 27.21 27.36 53700 0.15% PNC-P Buy or Sell
PNC-Q 25.41 25.63 25.33 25.60 23900 0.43% PNC-Q Buy or Sell
POST 103.60 104.89 102.98 104.81 443800 1.48% POST Buy or Sell
PPDF 4.06 4.10 3.95 3.96 1693600 -0.75% PPDF Buy or Sell
PPX 25.48 25.55 25.42 25.51 13200 0.08% PPX Buy or Sell
PQG 15.63 15.77 15.56 15.59 41100 0.00% PQG Buy or Sell
PRE-G 26.15 26.24 26.12 26.15 7300 -0.30% PRE-G Buy or Sell
PRE-H 26.71 26.97 26.71 26.97 9400 0.33% PRE-H Buy or Sell
PRE-I 25.75 25.83 25.75 25.83 1200 0.62% PRE-I Buy or Sell
PRH 25.52 25.57 25.43 25.53 44600 0.20% PRH Buy or Sell
PRI-A 24.95 24.95 24.95 24.95 1000 0.08% PRI-A Buy or Sell
PRI-B 24.97 25.00 24.92 24.92 2400 -0.32% PRI-B Buy or Sell
PRI-C 25.10 25.25 25.06 25.08 25600 0.16% PRI-C Buy or Sell
PRLB 102.08 102.62 101.16 101.71 172000 -0.09% PRLB Buy or Sell
PRT 7.98 8.10 7.73 7.81 65600 -2.01% PRT Buy or Sell
PRTY 7.55 7.59 6.45 6.78 3128500 -10.55% PRTY Buy or Sell
PSA-U 25.46 25.56 25.44 25.52 11500 0.08% PSA-U Buy or Sell
PSB-U 25.30 25.36 25.29 25.34 2000 0.08% PSB-U Buy or Sell
PSB-V 25.26 25.27 25.19 25.22 3500 0.04% PSB-V Buy or Sell
PSB-W 24.73 24.88 24.67 24.88 17300 0.85% PSB-W Buy or Sell
PSB-X 25.11 25.13 24.97 25.00 30200 -0.12% PSB-X Buy or Sell
PSB-Y 24.82 24.86 24.75 24.81 17400 0.45% PSB-Y Buy or Sell
PSN 31.49 31.76 31.14 31.32 609300 -1.04% PSN Buy or Sell
PSTG 15.56 15.94 15.45 15.60 4853300 0.91% PSTG Buy or Sell
PSV 2.64 2.75 2.60 2.64 9400 -1.49% PSV Buy or Sell
PSX 85.49 86.49 85.49 85.91 2003300 0.37% PSX Buy or Sell
PSXP 49.06 49.96 48.53 49.69 289400 1.04% PSXP Buy or Sell
PUMP 17.72 18.89 17.63 18.74 1265700 5.46% PUMP Buy or Sell
PVL 2.60 2.65 2.56 2.62 47500 0.00% PVL Buy or Sell
PVT 10.32 10.32 10.28 10.28 16900 -0.19% PVT Buy or Sell
PVT.U 11.71 11.71 11.71 11.71 100 0.09% PVT.U Buy or Sell
PVT.W 1.42 1.45 1.42 1.45 105000 2.84% PVT.W Buy or Sell
PVTL 10.75 11.48 10.71 11.26 3251900 3.68% PVTL Buy or Sell
PYX 17.11 17.55 16.17 16.17 689900 -8.18% PYX Buy or Sell
PUK.P 26.85 27.03 26.82 26.99 12300 -0.18% PUK.P Buy or Sell
PAM 31.75 32.79 31.54 32.23 645300 1.29% PAM Buy or Sell
PDM 20.67 20.93 20.66 20.87 537300 1.07% PDM Buy or Sell
PEB 28.49 28.80 28.38 28.67 650800 0.56% PEB Buy or Sell
PLOW 37.90 38.16 37.74 37.85 55900 -0.55% PLOW Buy or Sell
PMT 21.89 21.94 21.70 21.73 680000 -0.64% PMT Buy or Sell
PRI 120.52 121.41 118.95 119.32 198900 -1.06% PRI Buy or Sell
PSF 28.74 28.92 28.74 28.91 22900 0.38% PSF Buy or Sell
PGTI 16.06 16.06 15.57 15.76 307600 -1.62% PGTI Buy or Sell
PRGO 43.21 43.93 42.99 43.75 975800 1.32% PRGO Buy or Sell
PRSP 22.89 23.01 22.72 22.96 760500 0.57% PRSP Buy or Sell
PAA 24.13 24.13 23.34 23.61 2238200 -2.07% PAA Buy or Sell
PAC 105.26 105.45 103.53 103.53 42300 -1.93% PAC Buy or Sell
PAG 45.73 46.37 45.40 46.03 206000 0.52% PAG Buy or Sell
PAI 15.77 15.88 15.23 15.23 28700 -2.99% PAI Buy or Sell
PAR 28.09 28.73 27.88 28.55 130400 1.96% PAR Buy or Sell
PBH 30.41 31.25 30.11 31.00 289600 1.94% PBH Buy or Sell
PBI 4.34 4.35 4.09 4.22 2466300 -2.31% PBI Buy or Sell
PBR 15.43 15.67 15.40 15.46 8463300 0.39% PBR Buy or Sell
PBR.A 13.90 14.10 13.84 13.84 2964400 0.07% PBR.A Buy or Sell
PBT 5.82 6.00 5.82 5.97 71100 2.93% PBT Buy or Sell
PBY 25.03 25.25 25.03 25.15 13000 0.00% PBY Buy or Sell
PCF 8.24 8.29 8.23 8.24 15500 0.12% PCF Buy or Sell
PCG 18.60 19.09 18.54 18.88 3936500 2.16% PCG Buy or Sell
PCK 9.47 9.47 9.42 9.45 26000 -0.21% PCK Buy or Sell
PCM 11.43 11.60 11.43 11.49 25900 0.35% PCM Buy or Sell
PCN 17.91 18.00 17.88 17.99 83600 0.39% PCN Buy or Sell
PCQ 19.04 19.05 18.63 18.68 63600 -2.20% PCQ Buy or Sell
PDS 1.66 1.72 1.65 1.68 1222100 1.82% PDS Buy or Sell
PDT 16.85 16.90 16.79 16.81 58900 -0.12% PDT Buy or Sell
PEG 60.92 61.20 60.55 60.90 1287500 -0.10% PEG Buy or Sell
PEI 6.64 6.86 6.62 6.83 1138700 3.64% PEI Buy or Sell
PEO 15.85 16.05 15.83 16.01 58300 0.88% PEO Buy or Sell
PER 1.60 1.62 1.56 1.61 266800 2.55% PER Buy or Sell
PFD 14.75 14.80 14.70 14.75 33000 0.20% PFD Buy or Sell
PFE 42.70 42.90 42.35 42.88 13371800 0.28% PFE Buy or Sell
PFH 6.75 6.75 6.75 6.75 400 1.50% PFH Buy or Sell
PFL 11.83 11.90 11.83 11.90 78900 0.51% PFL Buy or Sell
PFN 10.45 10.49 10.45 10.48 116400 0.10% PFN Buy or Sell
PFO 12.00 12.00 11.90 11.94 19600 0.34% PFO Buy or Sell
PFS 23.64 23.75 23.57 23.67 198400 0.21% PFS Buy or Sell
PG 111.16 111.21 110.24 110.99 5376300 -0.19% PG Buy or Sell
PGP 12.35 12.35 12.20 12.20 22600 -1.21% PGP Buy or Sell
PGR 82.23 82.33 81.34 81.46 2082400 -0.61% PGR Buy or Sell
PH 164.45 164.45 161.30 161.55 672800 -1.62% PH Buy or Sell
PHD 10.63 10.63 10.60 10.61 34500 -0.38% PHD Buy or Sell
PHG 41.31 41.73 41.27 41.46 700100 1.12% PHG Buy or Sell
PHI 23.55 23.55 22.92 22.97 118000 -2.88% PHI Buy or Sell
PHK 7.98 8.01 7.94 7.94 337500 -0.87% PHK Buy or Sell
PHM 32.85 32.98 32.18 32.66 2096600 -0.58% PHM Buy or Sell
PHT 9.15 9.25 9.13 9.19 96200 0.11% PHT Buy or Sell
PHX 13.16 13.34 12.96 13.32 44500 0.99% PHX Buy or Sell
PII 89.74 90.45 88.82 89.92 345900 0.36% PII Buy or Sell
PIM 4.56 4.60 4.56 4.59 53400 0.44% PIM Buy or Sell
PIR 0.66 0.68 0.61 0.65 843400 -4.41% PIR Buy or Sell
PIY 13.00 13.06 12.77 12.84 5200 -2.73% PIY Buy or Sell
PJC 73.55 74.22 72.45 72.55 87200 -1.20% PJC Buy or Sell
PJT 41.60 41.62 39.73 40.31 248800 -2.96% PJT Buy or Sell
PKD 20.66 21.02 19.66 19.75 33900 -4.40% PKD Buy or Sell
PKE 15.57 15.67 15.38 15.41 87100 -1.03% PKE Buy or Sell
PKG 95.33 95.59 93.40 93.40 1005100 -2.01% PKG Buy or Sell
PKI 93.07 93.99 92.69 93.38 582600 0.47% PKI Buy or Sell
PKO 26.72 26.80 26.70 26.73 39000 0.11% PKO Buy or Sell
PKX 49.69 49.97 49.34 49.90 214900 -0.66% PKX Buy or Sell
PLD 80.39 81.00 80.27 80.92 1595900 1.20% PLD Buy or Sell
PLT 44.67 45.76 42.97 43.05 499700 -3.41% PLT Buy or Sell
PM 77.01 78.63 76.92 77.99 4917000 1.02% PM Buy or Sell
PMF 15.06 15.08 14.99 15.01 49500 -0.53% PMF Buy or Sell
PML 15.33 15.36 15.18 15.20 153300 -0.91% PML Buy or Sell
PMM 7.74 7.77 7.70 7.73 83600 0.13% PMM Buy or Sell
PMO 12.68 12.73 12.65 12.66 72900 -0.24% PMO Buy or Sell
PMX 12.44 12.45 12.37 12.42 30800 -0.08% PMX Buy or Sell
PNC 135.21 136.18 132.31 132.54 1709200 -1.97% PNC Buy or Sell
PNF 13.31 13.38 13.20 13.29 11200 -0.67% PNF Buy or Sell
PNI 11.66 11.76 11.66 11.68 28000 -0.09% PNI Buy or Sell
PNM 50.72 51.12 50.23 50.92 359300 0.39% PNM Buy or Sell
PNR 35.59 35.90 35.58 35.72 1073500 0.28% PNR Buy or Sell
PNW 97.60 98.03 96.50 97.02 453900 -0.47% PNW Buy or Sell
POL 28.66 28.69 28.29 28.31 640300 -1.29% POL Buy or Sell
POR 55.50 55.68 55.05 55.41 335100 -0.22% POR Buy or Sell
PPG 116.79 116.82 114.78 114.93 1020500 -1.39% PPG Buy or Sell
PPL 31.30 31.46 30.66 30.94 4592200 -1.62% PPL Buy or Sell
PPR 4.79 4.80 4.78 4.78 307700 0.00% PPR Buy or Sell
PPT 5.16 5.18 5.13 5.15 274300 0.00% PPT Buy or Sell
PRA 37.91 38.05 37.55 37.56 174600 -0.95% PRA Buy or Sell
PRO 62.39 64.02 61.86 62.41 600600 1.23% PRO Buy or Sell
PRS 26.40 26.45 26.24 26.41 31800 0.15% PRS Buy or Sell
PRU 99.57 99.62 97.89 97.94 1230600 -1.30% PRU Buy or Sell
PSA 243.91 245.37 242.83 244.20 653900 0.37% PSA Buy or Sell
PSA-A 26.09 26.09 25.65 25.73 35000 -1.38% PSA-A Buy or Sell
PSA-B 26.05 26.25 25.95 26.25 16300 1.04% PSA-B Buy or Sell
PSA-C 25.16 25.25 25.16 25.20 14400 0.04% PSA-C Buy or Sell
PSA-D 24.98 25.09 24.95 25.03 24700 0.32% PSA-D Buy or Sell
PSA-E 24.84 25.00 24.84 24.91 53400 0.04% PSA-E Buy or Sell
PSA-F 25.35 25.43 25.29 25.34 14300 0.20% PSA-F Buy or Sell
PSA-G 25.06 25.16 25.04 25.16 17000 0.40% PSA-G Buy or Sell
PSA-H 25.96 26.02 25.95 26.02 27000 0.15% PSA-H Buy or Sell
PSA-V 25.18 25.28 25.18 25.24 18000 0.16% PSA-V Buy or Sell
PSA-W 25.10 25.25 25.07 25.19 22800 0.44% PSA-W Buy or Sell
PSA-X 25.07 25.26 25.07 25.24 9300 0.48% PSA-X Buy or Sell
PSA-Z 24.97 25.00 24.97 24.98 15900 0.04% PSA-Z Buy or Sell
PSB 170.56 173.45 169.60 173.35 62700 1.73% PSB Buy or Sell
PSO 10.14 10.18 10.11 10.12 109900 0.90% PSO Buy or Sell
PTR 54.36 54.83 54.22 54.48 91800 0.29% PTR Buy or Sell
PTY 18.65 18.84 18.65 18.83 320800 0.80% PTY Buy or Sell
PUK 41.12 41.12 40.70 40.72 138000 -0.10% PUK Buy or Sell
PUK-A 26.97 27.00 26.83 26.99 9800 0.07% PUK-A Buy or Sell
PVG 9.49 9.52 9.22 9.39 1817800 -1.05% PVG Buy or Sell
PVH 87.71 89.47 87.31 88.32 1061000 0.31% PVH Buy or Sell
PWR 37.97 37.97 37.45 37.52 911400 -0.69% PWR Buy or Sell
PXD 140.83 144.99 140.05 144.61 984900 2.14% PXD Buy or Sell
PYN 9.68 9.77 9.68 9.76 5300 -0.20% PYN Buy or Sell
PYS 15.05 15.27 15.05 15.27 3400 1.46% PYS Buy or Sell
PZC 11.00 11.05 11.00 11.03 51800 0.27% PZC Buy or Sell
PZN 8.98 9.02 8.62 8.66 19800 -3.24% PZN Buy or Sell
PSTL 15.03 15.31 14.90 15.10 37200 0.07% PSTL Buy or Sell


NASDAQ Stock List

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

NYSE Stock List

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

AMEX Stock List

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

If you are looking for a list of NASDAQ stocks, check out the NASDAQ stock list


You can download our stock screener app on your phone and find a list of NYSE stocks.
NYSE Stocks for iPhone.
NYSE Stocks for android.