Monday, 26 September 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.46.8746.3146.611,957,0000.060.13 5 
AAAlcoa Inc.9.8909.6909.76012,143,0000.0200.20 5 
AA-BAlcoa Inc.32.6032.1832.30161,7000.070.22 5 
AACAac Holdings Inc.18.0516.8417.04295,3000.884.91 7 
AANAARON'S INC.25.9025.3725.66455,7000.070.27 5 
AAPAdvance Auto Parts Inc149.82148.23149.241,375,9000.090.06 5 
AATAMERICAN ASSETS TRUST INC.44.3743.5044.21101,6000.180.41 5 
AAVADVANTAGE ENERGY INCOME FUND6.8906.6806.73048,1000.1802.60 5 
ABAlliance Capital Management Holding L.P.23.1522.9523.09140,5000.000.00 5 
ABBABB Ltd22.7922.6222.651,936,8000.160.70 6 
ABCAmerisourceBergen Corporation (Holding83.7882.9783.331,829,1000.260.31 6 
ABEVABEV6.1306.0506.0707,659,6000.0200.33 6 
ABGAsbury Automotive Group Inc55.8254.7955.62156,2000.420.76 6 
ABMABM Industries Incorporated40.0539.6239.72187,8000.280.70 7 
ABRArbor Realty Trust7.6407.5107.610109,8000.0100.13 6 
ABR-CArbor Realty Trust25.7925.7925.791000.000.00 6 
ABRNArbor Realty Trust 7.375% Senio25.5525.3725.384,8000.020.08 6 
ABTAbbott Laboratories42.4242.0542.196,912,2000.030.07 4 
ABXBarrick Gold Corporation18.5418.0218.1110,711,5000.422.27 5 
ACAlliance Capital Management Holding L.P.35.1234.4934.6114,0000.070.20 7 
ACCAmerican Campus Communities Inc51.4350.2951.09951,6000.320.62 6 
ACHAluminum Corporation of China Ltd9.2209.1509.19016,3000.1101.18 7 
ACMAecom Technology Corporation29.2328.5328.541,127,0000.220.76 4 
ACNAccenture Ltd.113.79109.50113.092,265,1000.570.50 6 
ACPAmerican Real Estate Partnr12.8012.7312.7642,7000.040.31 6 
ACVAlberto-Culver Company19.0218.7718.9733,2000.070.37 6 
ACWAccuride Corporation2.5702.5602.570139,7000.0100.39 6 
ADCAgree Realty Corporation49.8448.5049.64167,6000.360.73 6 
ADMArcher-Daniels-Midland Company42.9342.4742.471,876,1000.511.19 5 
ADPTAdeptus Health Inc.43.1740.8240.83344,4002.034.74 6 
ADSAlliance Data Systems Corporation218.49216.04216.99306,3001.070.49 6 
ADXAdams Express Company (The)13.1413.0913.10113,0000.040.30 5 
AEBAegon NV24.9824.8524.8614,2000.140.56 5 
AEDAegon NV26.3226.2026.2610,7000.020.08 5 
AEEAmeren Corporation51.8650.9951.701,576,2000.290.56 4 
AEGAegon NV4.0203.9904.000921,5000.0200.50 6 
AEHAegon NV25.8925.6025.66120,1000.030.12 6 
AELAmerican Equity Investment Life Holding18.1117.5917.851,040,9000.130.72 7 
AEMAgnico-Eagle Mines56.4354.1054.332,065,1002.223.93 5 
AEOAmerican Eagle Outfitters Inc.18.5318.2618.312,996,7000.000.00 5 
AEPAmerican Electric Power Company Inc.66.8766.0966.662,031,1000.060.09 4 
AERAercap Holdings N.V.38.2637.5737.671,602,0000.330.87 6 
AESAes Trust13.3213.1013.263,955,8000.070.53 4 
AES-CAes Trust51.1551.0051.056,9000.080.16 5 
AETAetna Inc.116.92115.63115.631,815,1001.301.11 4 
AEUAAnadarko Petroleum Corp.40.4639.7540.0143,3000.010.03 6 
AFAstoria Financial Corporation15.1014.6715.10501,4000.362.44 6 
AFBAlliance National Municipal Income Fund14.7114.6414.6639,8000.010.07 6 
AFCAllied Capital Corporation25.9825.8525.858,9000.090.35 6 
AFGAmerican Financial Group Inc.75.6474.4074.40261,2001.562.05 6 
AFGEAmerican Financial Group Inc27.6927.2727.3413,3000.060.22 6 
AFGHAmerican Financial Group Inc.27.4827.1827.2815,2000.080.29 5 
AFIArmstrong Flooring Inc.19.0318.7418.7840,7000.020.11 6 
AFLAFLAC Incorporated73.5072.7472.741,334,1000.781.06 6 
AFS-AAFS-A25.6625.3225.547,1000.190.75 5 
AFS-BAmtrust Financial Services Dep Pfd25.7525.5525.647,3000.020.08 6 
AFS-CAmtrust Financial Services Series C26.1726.0126.0117,7000.020.08 6 
AFS-DAmtrust Financial Services Dep Pfd25.9825.8325.9023,5000.000.00 6 
AFS-EAmtrust Financial Services Inc. Prf26.9326.6026.7820,3000.180.68 6 
AFSSAmtrust Financial Services Inc26.1425.9425.979,3000.110.42 5 
AFSTAmtrust Financial Services Inc26.6326.3926.597,8000.130.49 5 
AFTApollo Senior Floating Rate Fund Inc.16.6516.5616.6551,5000.130.79 5 
AGAGCO Corporation11.8611.1511.255,430,9000.715.94 3 
AGCAdvent Claymore Convertible Securities5.8805.7805.810140,1000.0300.51 6 
AGCOAGCO CP48.4747.7947.82362,0000.641.32 4 
AGDAlpine Global Dynamic Dividend Fund8.7308.6808.68040,6000.0400.46 6 
AGMFederal Agricultural Mortgage42.3541.0241.86145,3000.461.09 6 
AGM-BFederal Ag28.4327.9728.425,5000.270.96 6 
AGM-CFederal Agricultural Mortgage27.2526.5426.625,1000.120.45 6 
AGM.AFederal Agric Mtg Corp47.0845.7746.471,1000.350.76 7 
AGNAllergan Inc.246.50242.49243.942,686,4000.510.21 5 
AGN-AAllergan Plc. 5.50% Mandatory C863.27855.41857.376,6001.630.19 4 
AGOAssured Guaranty Ltd27.7627.2727.28398,8000.481.73 6 
AGO-BAssured Guaranty Ltd [B]26.7026.2926.364,8000.130.49 5 
AGO-EAssured Guaranty Ltd [E]27.0526.6926.9016,2000.050.19 7 
AGO-FAssured Guaranty Ltd [F]25.7025.5625.604,7000.090.35 6 
AGRAGERE SYSTEMS INC.43.3941.2942.99657,5000.561.29 5 
AGROADECOAGRO S.A.11.1010.9110.97288,8000.060.54 6 
AGUAgrium Inc.92.0290.5791.661,554,6000.951.03 7 
AGXAGX57.4756.4856.87220,6000.510.89 7 
AHCA.H. Belo Corporation7.9006.9507.790254,7000.90013.06 7 
AHLAspen Insurance Holdings46.9846.1746.30316,2000.661.41 7 
AHL-AAspen Insurance Holdings25.7725.0225.15242,2000.301.18 5 
AHPAHP14.8414.6414.67117,4000.080.54 4 
AHP-BAshford Hospitality Prime Inc.24.1623.8224.101,4000.050.21 5 
AHSAMN Healthcare Services Inc34.8032.9133.201,405,7001.383.99 5 
AHTAshford Hospitality Trust Inc6.2206.0706.220509,5000.0100.16 4 
AHT-AAshford Hospitality Trust Inc25.6425.3925.4039,9000.010.04 6 
AHT-DAshford Hospitality Trust Inc25.7925.7025.7221,1000.020.08 7 
AHT-FAshford Hospitality Trust Inc.25.8925.5725.7341,2000.130.51 7 
AIARLINGTON ASSET INVT CORP15.6515.4415.50315,2000.040.26 7 
AIBAllied Irish Banks p.l.c.26.5426.4326.4311,0000.010.04 6 
AICAAMES INVESTMENT CORP22.5022.3222.4012,2000.080.36 6 
AIGAmerican International Group Inc.59.1258.6458.736,306,9000.260.44 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.0021.6521.9579,7000.050.23 5 
AINAlbany International Corporation42.8941.8541.89102,0000.932.17 6 
AIRAAR Corp.31.2329.2429.66665,4000.652.24 7 
AITApplied Industrial Technologies Inc.46.6145.9245.98115,7000.721.54 6 
AIVApartment Investment and Management47.3646.1446.951,739,3000.370.79 7 
AIV-AApartment Investment and Manag27.9327.9327.931000.000.00 5 
AIZAssurant Inc.91.0690.1390.14258,8001.141.25 6 
AJGArthur J. Gallagher & Co.51.0850.6850.68741,0000.420.82 7 
AJRDGencorp Inc18.1317.8118.05288,7000.110.61 6 
AJXGreat Ajax Corp.13.8813.7213.7936,3000.020.15 6 
AKO.AEmbotelladora Andina S.A.21.5021.2221.222,8000.110.52 5 
AKO.BEmbotelladora Andina S.A.23.2622.4822.9126,4000.341.51 5 
AKPAlliance California Municipal Income15.5015.4015.4623,5000.030.19 6 
AKRAcadia Realty Trust37.2436.5337.10608,1000.130.35 6 
AKSAK Steel Holding Corporation5.0504.8104.96017,277,5000.1803.77 5 
ALAlcan, Inc.28.1127.7527.84753,0000.060.22 6 
ALBAlbemarle Corporation81.0880.2180.751,193,9000.450.55 5 
ALEAllete Inc.62.6062.2162.22150,3000.480.77 5 
ALEXALEXANDER BALDWIN39.5639.0639.07116,7000.541.36 4 
ALGAlamo Group Inc.64.8264.0864.6234,6000.290.45 4 
ALJAlon USA Energy Inc.8.5508.2008.310538,5000.1601.89 6 
ALKAlaska Air Group Inc.66.6365.3665.772,330,6000.270.41 7 
ALLAllstate Corporation (The)68.9368.3468.491,297,2000.450.65 5 
ALL-CALL-C27.8527.6527.8418,1000.000.00 6 
ALL-DALL-D27.9527.8827.933,9000.020.07 4 
ALL-EALL-E28.0527.9028.0235,9000.020.07 5 
ALL-FThe Allstate Corporation28.3628.0828.205,2000.030.11 5 
ALL-YGMAC Capital Trust I Fixed Rate25.5025.4025.50211,8000.000.00 4 
ALLEAllegion plc69.0568.4268.67340,5000.380.55 5 
ALLYAlly Financial19.5819.0719.083,455,9000.261.34 6 
ALP-OAlabama Power Company29.8729.8729.871,5000.120.40 6 
ALRAlere Inc43.8643.2443.24587,2000.430.98 4 
ALR-BAlere Inc. Inverness Medical In343.00342.87343.008000.000.00 6 
ALVAutoliv Inc.108.46107.13107.32277,5000.800.74 5 
ALXAlexander's Inc.427.86424.96425.005,6004.441.03 5 
AMAmerican Greetings Corporation26.8526.2926.29336,7000.461.72 6 
AMBRAmber Road Inc.9.7009.4109.500433,6000.0300.31 6 
AMCAmc Entertainment Holdings Inc31.7931.3331.33186,4000.331.04 6 
AMEAMTEK Inc.48.0347.3647.371,004,2000.741.54 5 
AMFWAmec Foster Wheeler Plc.7.3507.1707.21031,4000.1502.04 6 
AMGAffiliated Managers Group Inc.147.29144.37144.43239,3002.861.94 4 
AMHAMERUS GROUP CO CL A21.8321.4721.804,813,9000.080.37 6 
AMH-AAMERUS GROUP CO28.1327.8327.832,0000.481.76 6 
AMH-BAmerican Homes 4 Rent 5% Series27.6527.5727.583,1000.020.07 6 
AMH-CAmerican Homes27.7027.5027.595,6000.090.33 7 
AMH-DAmerican Homes 4 Rent26.7326.2526.6131,8000.060.23 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.1825.9026.1455,5000.200.77 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.101.2299.5399.64888,1001.251.24 7 
AMRCAMERESCO INC.5.3305.2705.28066,5000.0200.38 6 
AMTAmerican Tower Corporation113.40111.50112.992,459,8000.710.63 6 
AMT-BAmerican Tower Corporation [Rei109.89108.76109.4913,1001.101.01 5 
AMXAmerica Movil S.A.B. de C.V.11.6511.4911.562,723,6000.181.53 4 
ANAutoNation Inc.48.7247.7048.53510,4000.250.52 5 
ANETArista Networks Inc85.9484.2485.72705,6000.390.46 6 
ANFAbercrombie & Fitch Company17.1016.6516.722,355,7000.120.71 4 
ANHAnworth Mortgage Asset Corporation5.1705.1205.120647,7000.0400.78 5 
ANH-AAnworth Mortgage Asset Corporation25.8625.6625.862,6000.080.31 7 
ANH-BAnworth Mortgage Asset Corporation25.3025.1725.171,5000.130.52 5 
ANH-CAnworth Mortgage Asset Corpora25.1525.1525.151,8000.000.00 5 
ANTMAnthem Inc.128.42126.44126.561,224,9001.861.45 4 
ANTXAnthem Inc.44.4143.8544.1155,4000.320.72 4 
ANWAegean Marine Petroleum Network Inc.10.5610.1710.48300,1000.242.34 6 
AODAlpine Total Dynamic Dividend Fund7.6307.6007.610214,9000.0300.39 4 
AOIAlliance One International Inc.22.6921.3722.6026,7000.914.20 6 
AONAON CORP112.89112.15112.15799,8001.211.07 6 
AOSSmith (a.o.) Corporation97.6296.7896.88491,1000.020.02 6 
APAmpco-Pittsburgh Corporation10.6510.3110.3425,1000.040.39 5 
APAApache Corporation61.4459.1660.026,190,8000.981.61 6 
APBAsia Pacific Fund Inc. (The)10.5910.5710.592,8000.060.56 6 
APCAnadarko Petroleum Corporation61.5958.5459.5011,432,7001.712.79 6 
APDAir Products and Chemicals Inc.148.11147.13147.46865,0000.690.47 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.0814.5814.9521,5000.100.66 7 
APHAmphenol Corporation65.5164.4164.421,213,5001.261.92 7 
APLEApple Hospitality Reit Inc.18.8918.6418.871,349,2000.070.37 5 
APTSPreferred Apartment Communities14.0513.5613.93188,7000.201.46 5 
APUAmeriGas Partners L.P.46.2545.5345.7892,7000.400.87 5 
ARAR27.1926.1926.342,061,2000.652.41 4 
ARAAracruz Celulose S.A.19.4219.0919.1197,2000.110.57 5 
ARCAffordable Residential Communities Inc3.7903.6703.71067,9000.0501.33 6 
ARCXArc Logistics Partners Lp15.1014.8714.879,8000.080.54 5 
AREAlexandria Real Estate Equities Inc.113.74111.69113.39316,0000.360.32 6 
ARE-AAlexandria Real Estate Eq26.2426.0726.2023,9000.060.23 5 
ARE-DAlexandria Real Estate Equitie36.3036.2136.252,0000.000.00 5 
ARESAres Management LP18.8918.3918.678,9000.070.38 5 
ARIArden Realty, Inc.17.2817.0017.051,299,9000.191.10 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4925.3825.4920,7000.090.35 4 
ARLAmerican Realty Investors Inc.7.6007.3007.5004,7000.0700.94 4 
ARMKAramark Holdings Corp.38.0037.5937.671,029,0000.110.29 7 
AROCArchrock Inc. Common Stock Ex-12.3211.5611.69495,5000.574.65 5 
ARPAmerican Reprographics Company0.33000.30000.32001,142,8000.01003.23 4 
ARP-DAtlas Resource Partners L.P.1.2101.1001.14029,5000.0605.00 5 
ARP-EAtlas Resource Partners L.P. 11.7001.5901.7004,8000.1006.25 4 
ARWArrow Electronics Inc.64.8663.6563.67388,7001.061.64 4 
ASAASA15.1214.7114.7548,9000.352.32 5 
ASBAssociated Banc-Corp19.7419.4719.58694,4000.040.20 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary26.8526.7226.852,2000.050.19 6 
ASB-DAssociated Banc-Corp.25.1425.0825.1457,8000.050.20 4 
ASCArdmore Shipping Corporation7.2807.0507.060196,4000.1902.62 4 
ASGLiberty All-star Growth Fund, Inc.4.3204.2904.32033,8000.0100.23 5 
ASHAshland Inc.123.05117.79118.222,026,0004.073.33 7 
ASPNAspen Aerogels Inc5.4305.1005.36042,3000.0500.94 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De145.37141.73142.3659,9003.182.18 5 
ASXAdvanced Semiconductor Engineering Inc.6.0305.9505.950388,5000.0801.33 6 
ATAlltel Corporation2.6602.5802.590232,6000.0602.26 6 
ATENA10 Networks Inc.10.6210.3610.53329,4000.010.09 6 
ATHMATHM25.1024.4724.56872,0000.391.56 5 
ATIAllegheny Technologies Incorporated17.9317.4817.551,540,5000.120.68 4 
ATKRAtkore International Group18.6918.4518.63131,6000.030.16 6 
ATOAtmos Energy Corporation77.5276.6476.64475,6001.011.30 5 
ATRAptarGroup Inc.79.4978.6178.79157,1000.670.84 6 
ATTOAtento S.A.8.9808.7008.7804,9000.2302.55 5 
ATUActuant Corporation23.0422.2722.31819,5000.693.00 5 
ATVAcorn International Inc.8.9008.5508.7505,3000.0200.23 6 
ATWAtwood Oceanics Inc.7.3306.7606.8503,178,4000.3805.26 3 
AUAngloGold Ashanti Ltd.16.7616.0316.202,816,6000.362.17 4 
AUOAU Optronics Corp3.7503.7103.710301,0000.0300.80 4 
AUYYAMANA GOLD INC4.7104.4404.49019,561,4000.2004.26 5 
AVAvaya Inc.11.7811.7011.72139,1000.131.10 7 
AVAAvista Corporation43.6843.2843.53263,4000.130.30 5 
AVALGrupo Aval Acciones Y Valores S8.5208.3608.38080,8000.1701.99 6 
AVBAvalonBay Communities Inc.183.95180.20182.77948,4000.660.36 5 
AVDAmerican Vanguard Corporation16.5416.2616.52106,3000.070.42 5 
AVHAvianca Holdings S.A.6.7206.5306.55023,8000.1602.38 5 
AVKAdvent Claymore Convertible Securities14.7814.6414.6749,0000.090.61 7 
AVPAvon Products Inc.5.8805.6305.8403,446,4000.1001.74 6 
AVTAvnet Inc.41.3640.4440.45983,4001.032.48 5 
AVXAVX Corporation13.8313.6013.61157,0000.251.80 6 
AVYAvery Dennison Corporation78.8978.1378.25331,8000.590.75 6 
AWFAlliance World Dollar Government Fund II12.6312.5312.6399,7000.070.56 6 
AWHAllied World Assurance Company Holdings41.1440.4540.45372,7000.882.13 6 
AWIArmstrong World Industries Inc41.5439.4041.50823,8000.150.36 5 
AWKAmerican Water Works Company Inc.77.8076.4876.491,116,8000.871.12 4 
AWPAlpine Global Premier Properties Fund5.6705.6305.670239,3000.0100.18 6 
AWRAmerican States Water Company41.3640.4940.63151,4000.731.76 5 
AXEAnixter International Inc.62.6261.3562.10109,4000.040.06 6 
AXLAmerican Axle & Manufacturing Holdings17.3417.1117.18882,9000.090.52 5 
AXONAxovant Sciences Ltd15.5414.7815.281,406,9000.140.92 6 
AXPAmerican Express Company64.8363.7863.855,083,8000.781.21 5 
AXRAMREP Corporation8.1207.6008.12018,5000.3404.37 7 
AXSAxis Capital Holdings Limited55.7954.8954.89386,9000.951.70 7 
AXTAAxalta Coating Systems Ltd.28.0927.8628.01591,5000.050.18 6 
AYIAcuity Brands Inc261.24256.38259.75331,2001.200.46 5 
AYRAircastle Limited19.9219.6619.74196,0000.090.45 6 
AZNAstrazeneca PLC34.1533.8933.973,795,0000.310.90 5 
AZOAutoZone Inc.751.80737.50744.85818,1003.380.45 4 
AZZAZZ Incorporated66.5865.5665.68136,6000.721.08 6