NYSE Stocks

This is a NYSE Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
PACD 14.00 14.64 14.00 14.23 14200 -1.39% PACD Buy or Sell
PAGP 24.51 24.62 24.14 24.49 818100 -0.24% PAGP Buy or Sell
PAGS 29.40 29.40 27.74 28.91 2738800 -2.30% PAGS Buy or Sell
PANW 240.57 243.10 238.20 241.83 1692900 -0.22% PANW Buy or Sell
PARR 17.51 17.69 17.37 17.66 246400 0.51% PARR Buy or Sell
PAYC 179.49 184.24 174.02 183.81 610300 1.46% PAYC Buy or Sell
PB 66.41 67.46 66.22 67.02 302000 0.78% PB Buy or Sell
PBA 36.88 36.88 36.41 36.46 551500 -1.27% PBA Buy or Sell
PBB 24.91 25.02 24.91 25.00 21700 0.20% PBB Buy or Sell
PBC 24.81 24.87 24.73 24.87 26800 0.28% PBC Buy or Sell
PBF 31.40 31.99 30.96 31.90 1554800 1.11% PBF Buy or Sell
PBFX 21.17 21.22 20.88 21.04 25900 -0.43% PBFX Buy or Sell
PBI-B 23.39 23.39 23.11 23.16 25500 -0.52% PBI-B Buy or Sell
PCI 23.60 23.63 23.36 23.45 529500 -0.55% PCI Buy or Sell
PDI 32.02 32.03 31.77 31.92 168000 -0.56% PDI Buy or Sell
PE 18.18 18.24 17.83 17.98 4000400 -1.53% PE Buy or Sell
PEB-C 25.66 25.66 25.43 25.58 2300 0.55% PEB-C Buy or Sell
PEB-D 25.49 25.68 25.49 25.51 1700 -0.43% PEB-D Buy or Sell
PEB-E 26.18 26.18 26.09 26.16 3600 -0.15% PEB-E Buy or Sell
PEB-F 24.90 25.01 24.90 24.95 4100 0.24% PEB-F Buy or Sell
PEI-B 21.15 21.66 21.15 21.32 14900 0.33% PEI-B Buy or Sell
PEI-C 20.10 20.39 20.00 20.16 34700 0.65% PEI-C Buy or Sell
PEI-D 21.00 21.47 21.00 21.25 80000 2.02% PEI-D Buy or Sell
PEN 157.39 158.34 154.22 157.25 399600 -0.45% PEN Buy or Sell
PES 1.90 1.91 1.80 1.85 483700 -3.14% PES Buy or Sell
PFGC 37.73 38.65 37.63 38.45 863100 1.72% PFGC Buy or Sell
PFSI 21.10 21.49 20.94 21.26 353200 0.71% PFSI Buy or Sell
PGRE 14.20 14.22 14.05 14.06 1046500 -1.13% PGRE Buy or Sell
PGZ 18.16 18.35 18.16 18.31 21700 0.38% PGZ Buy or Sell
PJH 25.36 25.49 25.32 25.37 20500 -0.31% PJH Buy or Sell
PK 31.08 31.10 30.40 30.83 2274000 -0.87% PK Buy or Sell
PLAN 38.67 40.98 38.27 40.47 643100 3.85% PLAN Buy or Sell
PLNT 66.79 67.70 66.46 67.40 1696200 0.94% PLNT Buy or Sell
PMT-A 25.29 25.29 25.25 25.27 4800 -0.08% PMT-A Buy or Sell
PMT-B 25.11 25.13 24.99 25.05 12000 0.00% PMT-B Buy or Sell
PNC-P 26.66 26.66 26.41 26.51 123000 -0.53% PNC-P Buy or Sell
PNC-Q 25.05 25.12 25.00 25.03 26700 -0.08% PNC-Q Buy or Sell
POST 107.99 110.26 107.66 109.80 640600 1.42% POST Buy or Sell
PPDF 4.00 4.08 3.83 4.03 1414800 0.75% PPDF Buy or Sell
PPX 25.40 25.43 25.31 25.32 12800 -0.16% PPX Buy or Sell
PQG 15.05 15.14 14.78 14.97 79400 -0.86% PQG Buy or Sell
PRE-F 25.27 25.33 25.27 25.33 600 0.64% PRE-F Buy or Sell
PRE-G 26.20 26.24 26.14 26.24 7800 -0.04% PRE-G Buy or Sell
PRE-H 26.90 26.96 26.79 26.93 13100 0.37% PRE-H Buy or Sell
PRE-I 25.59 25.78 25.57 25.78 1700 0.70% PRE-I Buy or Sell
PRH 25.43 25.43 25.29 25.36 22800 -0.24% PRH Buy or Sell
PRI-A 24.69 24.69 24.60 24.60 1900 -0.57% PRI-A Buy or Sell
PRI-B 24.91 25.03 24.91 24.96 3100 0.08% PRI-B Buy or Sell
PRI-C 24.80 24.80 24.70 24.70 14700 -0.16% PRI-C Buy or Sell
PRLB 100.45 104.92 99.32 103.98 180600 3.03% PRLB Buy or Sell
PRT 8.35 8.50 8.30 8.37 29300 0.24% PRT Buy or Sell
PRTY 8.06 8.26 7.96 8.14 1584800 0.37% PRTY Buy or Sell
PSA-U 25.20 25.20 25.13 25.17 5900 -0.16% PSA-U Buy or Sell
PSA-Y 24.98 25.00 24.98 24.98 2600 0.00% PSA-Y Buy or Sell
PSB-U 24.97 25.11 24.96 25.11 14600 0.32% PSB-U Buy or Sell
PSB-V 25.56 25.57 25.47 25.47 3100 0.00% PSB-V Buy or Sell
PSB-W 23.46 23.67 23.38 23.45 19500 -0.04% PSB-W Buy or Sell
PSB-X 24.35 24.44 24.22 24.39 11500 0.62% PSB-X Buy or Sell
PSB-Y 23.39 23.44 23.26 23.44 44300 0.39% PSB-Y Buy or Sell
PSTG 20.26 20.71 20.08 20.58 2220500 0.98% PSTG Buy or Sell
PSX 95.76 95.97 94.93 95.86 1332100 -0.13% PSX Buy or Sell
PSXP 53.44 53.50 52.73 52.98 334100 -1.19% PSXP Buy or Sell
PUMP 21.56 21.63 21.13 21.35 1009100 -1.57% PUMP Buy or Sell
PVL 3.36 3.49 3.30 3.46 213000 4.53% PVL Buy or Sell
PVT.U 10.13 10.16 10.13 10.14 57300 -0.29% PVT.U Buy or Sell
PVTL 20.28 20.73 19.94 20.45 987700 -1.02% PVTL Buy or Sell
PYX 27.82 28.30 26.00 26.41 749400 -5.07% PYX Buy or Sell
PUK.P 26.35 26.35 26.28 26.35 10400 0.00% PUK.P Buy or Sell
PAM 28.52 29.42 28.33 28.48 383900 -0.35% PAM Buy or Sell
PDM 20.30 20.52 20.18 20.36 837600 0.39% PDM Buy or Sell
PEB 31.10 31.28 30.62 30.88 1029900 -0.74% PEB Buy or Sell
PLOW 36.89 37.37 36.67 37.20 60600 0.57% PLOW Buy or Sell
PMT 20.43 20.57 20.35 20.43 291900 0.05% PMT Buy or Sell
PRI 117.36 119.15 116.75 118.11 238100 0.80% PRI Buy or Sell
PSF 26.75 26.84 26.70 26.70 17100 -0.37% PSF Buy or Sell
PGTI 13.38 13.81 13.35 13.62 642700 1.57% PGTI Buy or Sell
PRGO 46.96 47.22 46.38 46.77 839800 -1.02% PRGO Buy or Sell
PRSP 20.75 21.02 20.60 20.81 1002000 -0.34% PRSP Buy or Sell
PAA 24.50 24.52 24.08 24.33 1339400 -0.61% PAA Buy or Sell
PAC 88.14 90.73 87.97 88.79 91600 0.84% PAC Buy or Sell
PAG 42.59 43.15 42.12 42.63 453400 0.09% PAG Buy or Sell
PAI 14.72 14.72 14.54 14.58 15600 -0.95% PAI Buy or Sell
PAR 23.42 24.02 22.52 23.80 73500 1.36% PAR Buy or Sell
PBH 28.69 28.91 28.07 28.73 604100 -0.07% PBH Buy or Sell
PBI 6.33 6.42 6.17 6.30 1886700 -0.63% PBI Buy or Sell
PBR 15.91 16.05 15.65 15.88 19599400 0.38% PBR Buy or Sell
PBR.A 14.00 14.26 13.82 14.19 16357900 2.45% PBR.A Buy or Sell
PBT 7.55 7.58 7.42 7.48 58400 -0.66% PBT Buy or Sell
PBY 24.50 24.58 24.50 24.53 4700 0.41% PBY Buy or Sell
PCF 9.05 9.08 9.05 9.07 232000 0.00% PCF Buy or Sell
PCG 19.38 19.38 17.50 18.21 8879800 -6.23% PCG Buy or Sell
PCK 8.88 9.00 8.88 8.98 41500 1.24% PCK Buy or Sell
PCM 11.13 11.14 11.06 11.12 14100 -0.09% PCM Buy or Sell
PCN 17.25 17.30 16.95 17.02 146000 -1.22% PCN Buy or Sell
PCQ 17.70 17.83 17.70 17.77 36200 0.23% PCQ Buy or Sell
PDS 2.39 2.46 2.37 2.41 448000 -0.41% PDS Buy or Sell
PDT 16.26 16.38 16.25 16.29 68000 0.06% PDT Buy or Sell
PEG 59.72 59.73 59.39 59.58 1611500 -0.08% PEG Buy or Sell
PEI 6.13 6.21 6.04 6.15 914000 0.82% PEI Buy or Sell
PEO 16.57 16.65 16.50 16.58 80800 -0.30% PEO Buy or Sell
PER 2.35 2.35 2.31 2.33 110600 -1.69% PER Buy or Sell
PFD 13.67 13.72 13.66 13.68 19300 0.15% PFD Buy or Sell
PFE 41.81 42.15 41.67 41.89 18805000 0.10% PFE Buy or Sell
PFH 7.49 7.70 7.49 7.64 2200 3.24% PFH Buy or Sell
PFL 11.53 11.59 11.49 11.57 115900 -0.09% PFL Buy or Sell
PFN 10.37 10.42 10.33 10.38 198200 -0.67% PFN Buy or Sell
PFO 11.27 11.31 11.24 11.24 19000 -1.14% PFO Buy or Sell
PFS 25.16 25.60 25.16 25.46 252600 0.87% PFS Buy or Sell
PG 101.66 102.34 101.26 101.96 6397400 0.30% PG Buy or Sell
PGP 14.63 14.67 14.47 14.53 42100 -0.89% PGP Buy or Sell
PGR 72.80 73.10 72.51 72.72 1945900 -0.08% PGR Buy or Sell
PH 162.88 165.09 162.47 163.72 731100 0.20% PH Buy or Sell
PHD 10.38 10.39 10.32 10.39 66600 0.19% PHD Buy or Sell
PHG 39.95 40.06 39.74 39.97 419200 0.81% PHG Buy or Sell
PHI 21.83 21.93 21.67 21.74 72900 -1.72% PHI Buy or Sell
PHK 9.00 9.00 8.75 8.92 969600 -0.89% PHK Buy or Sell
PHM 26.46 27.27 26.35 27.21 3196100 2.37% PHM Buy or Sell
PHT 9.00 9.01 8.90 8.91 166200 -1.00% PHT Buy or Sell
PHX 15.75 16.02 15.68 15.74 11500 -0.38% PHX Buy or Sell
PII 79.57 81.24 78.80 80.25 562300 0.84% PII Buy or Sell
PIM 4.50 4.50 4.46 4.48 78000 0.00% PIM Buy or Sell
PIR 0.75 0.84 0.72 0.81 2140509 6.58% PIR Buy or Sell
PIY 13.30 13.79 13.30 13.50 13200 3.45% PIY Buy or Sell
PJC 70.59 71.39 70.27 71.05 61900 0.72% PJC Buy or Sell
PJT 40.30 41.99 39.92 41.54 312800 3.08% PJT Buy or Sell
PKE 15.81 16.06 15.75 15.95 70200 0.38% PKE Buy or Sell
PKG 95.00 95.67 93.91 95.19 676100 0.06% PKG Buy or Sell
PKI 93.78 94.97 93.28 94.53 350100 0.88% PKI Buy or Sell
PKO 26.45 26.45 26.19 26.36 37200 0.04% PKO Buy or Sell
PKX 55.58 55.85 55.24 55.43 144800 0.13% PKX Buy or Sell
PLD 71.19 71.41 70.60 70.95 1549500 -0.17% PLD Buy or Sell
PLT 47.20 47.43 45.97 46.26 517500 -2.47% PLT Buy or Sell
PM 89.53 89.79 88.17 88.27 7938700 -3.18% PM Buy or Sell
PMF 14.20 14.20 14.06 14.12 114300 -0.56% PMF Buy or Sell
PML 14.27 14.28 14.17 14.22 128400 0.21% PML Buy or Sell
PMM 7.44 7.44 7.38 7.39 91300 -0.54% PMM Buy or Sell
PMO 12.21 12.24 12.15 12.20 73800 -0.33% PMO Buy or Sell
PMX 12.51 12.51 12.42 12.45 62000 -0.40% PMX Buy or Sell
PNC 119.49 120.90 118.78 119.18 2111200 0.00% PNC Buy or Sell
PNF 13.20 13.20 13.17 13.17 4500 -0.23% PNF Buy or Sell
PNI 11.78 11.83 11.77 11.83 20400 0.51% PNI Buy or Sell
PNM 47.48 47.54 47.12 47.31 291300 0.02% PNM Buy or Sell
PNR 42.27 42.73 42.26 42.58 1024700 0.76% PNR Buy or Sell
PNW 96.92 97.02 96.30 96.47 928200 -0.26% PNW Buy or Sell
POL 28.52 28.78 28.18 28.44 574500 -0.56% POL Buy or Sell
POR 51.70 52.21 51.55 52.07 559700 0.64% POR Buy or Sell
PPG 107.04 108.03 106.55 107.06 1493300 0.35% PPG Buy or Sell
PPL 32.31 32.49 32.25 32.35 2719800 0.50% PPL Buy or Sell
PPR 4.75 4.76 4.74 4.76 308000 0.42% PPR Buy or Sell
PPT 5.07 5.08 5.02 5.06 312600 -0.20% PPT Buy or Sell
PRA 35.32 35.69 35.09 35.12 226400 -0.37% PRA Buy or Sell
PRO 41.69 42.61 41.10 42.33 162300 1.17% PRO Buy or Sell
PRS 25.38 25.44 25.33 25.38 60800 0.00% PRS Buy or Sell
PRU 90.08 90.91 89.27 89.95 2013600 -0.01% PRU Buy or Sell
PSA 222.63 224.95 222.14 224.24 739700 0.95% PSA Buy or Sell
PSA-A 25.90 25.98 25.86 25.86 7100 -0.54% PSA-A Buy or Sell
PSA-B 25.01 25.06 25.00 25.01 12800 -0.04% PSA-B Buy or Sell
PSA-C 24.49 24.49 24.40 24.46 16300 -0.08% PSA-C Buy or Sell
PSA-D 24.10 24.21 24.10 24.16 13200 0.00% PSA-D Buy or Sell
PSA-E 23.60 23.65 23.57 23.63 17200 0.00% PSA-E Buy or Sell
PSA-F 24.67 24.74 24.58 24.59 32600 -0.49% PSA-F Buy or Sell
PSA-G 24.90 24.99 24.81 24.94 34500 0.24% PSA-G Buy or Sell
PSA-H 25.37 25.39 25.30 25.37 384200 0.12% PSA-H Buy or Sell
PSA-V 24.93 24.93 24.75 24.78 14400 -0.24% PSA-V Buy or Sell
PSA-W 24.67 24.77 24.67 24.70 7300 -0.12% PSA-W Buy or Sell
PSA-X 24.80 24.80 24.72 24.73 5800 -0.08% PSA-X Buy or Sell
PSA-Z 25.23 25.28 25.20 25.28 10900 0.24% PSA-Z Buy or Sell
PSB 152.87 154.26 151.76 153.31 64400 0.35% PSB Buy or Sell
PSO 10.97 11.00 10.88 10.91 182000 -2.59% PSO Buy or Sell
PTR 64.97 65.19 64.63 65.06 57200 -1.47% PTR Buy or Sell
PTY 17.26 17.40 17.04 17.25 303200 -0.29% PTY Buy or Sell
PUK 40.85 41.07 40.71 40.90 317500 -0.54% PUK Buy or Sell
PUK-A 26.75 26.86 26.72 26.83 5400 -0.45% PUK-A Buy or Sell
PVG 8.61 8.78 8.52 8.66 2012100 1.52% PVG Buy or Sell
PVH 107.15 109.66 106.45 109.19 1223800 1.85% PVH Buy or Sell
PWR 36.73 37.16 36.45 36.92 1520500 0.63% PWR Buy or Sell
PXD 140.57 141.07 138.22 139.93 1095000 -0.45% PXD Buy or Sell
PYN 10.00 10.09 10.00 10.08 9500 0.60% PYN Buy or Sell
PYS 17.12 17.18 17.12 17.16 4700 0.23% PYS Buy or Sell
PYT 20.30 20.30 20.30 20.30 100 0.00% PYT Buy or Sell
PZC 11.06 11.09 10.99 11.07 5800 0.18% PZC Buy or Sell
PZN 7.90 8.08 7.40 8.03 84200 0.12% PZN 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.