Sunday, 31 May 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.8340.8241.195,022,5000.561.34 7 
AAAlcoa Inc.12.6512.4412.5022,126,6000.181.42 4 
AA-BAlcoa Inc.44.2043.7043.84797,6000.420.95 4 
AACAac Holdings Inc.38.8837.8238.86185,0000.310.80 6 
AANAARON'S INC.35.3334.8635.03573,0000.120.34 6 
AAPAdvance Auto Parts Inc155.69153.19153.221,032,7003.132.00 7 
AATAMERICAN ASSETS TRUST INC.40.1239.1639.35604,5000.691.72 6 
AAVADVANTAGE ENERGY INCOME FUND6.1306.0006.06048,9000.0600.98 6 
ABAlliance Capital Management Holding L.P.31.8431.2731.36129,1000.471.48 7 
ABBABB Ltd22.0821.7421.841,931,3000.140.64 5 
ABCAmerisourceBergen Corporation (Holding114.40112.56112.564,702,5000.540.48 6 
ABEVABEV5.8505.7305.75019,062,1000.0801.37 4 
ABGAsbury Automotive Group Inc87.3485.1085.12306,7001.591.83 6 
ABMABM Industries Incorporated32.8332.3432.44253,7000.270.83 6 
ABRArbor Realty Trust7.2107.0907.090179,9000.0801.12 6 
ABR-CArbor Realty Trust25.5225.4625.502,7000.120.47 5 
ABRNArbor Realty Trust 7.375% Senio24.9524.7124.7214,1000.080.32 6 
ABTAbbott Laboratories49.2648.5348.608,667,2000.661.34 7 
ABXBarrick Gold Corporation12.0511.7311.8611,674,0000.141.17 5 
ACCAmerican Campus Communities Inc39.8438.9739.014,520,7000.220.56 4 
ACEAce Limited107.48106.44106.481,177,5001.101.02 6 
ACGAlliance Capital Management Holding L.P.7.7907.7507.780587,9000.0100.13 5 
ACHAluminum Corporation of China Ltd15.1414.8114.93132,5000.010.07 5 
ACIArch Coal Inc.0.53000.46000.490011,433,5000.02004.26 4 
ACMAecom Technology Corporation33.1432.2933.031,547,9000.351.07 6 
ACNAccenture Ltd.96.9795.8096.041,713,7000.870.90 6 
ACPAmerican Real Estate Partnr15.1815.0115.1140,0000.030.20 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0661,0561,0579,500121.17 7 
ACVAlberto-Culver Company24.9624.9124.9513,7000.020.08 6 
ACWAccuride Corporation4.3804.1404.330203,5000.1102.61 5 
ADCAgree Realty Corporation30.5530.2330.31144,5000.300.98 4 
ADMArcher-Daniels-Midland Company53.2652.6052.855,441,7000.190.36 6 
ADPTAdeptus Health Inc.71.5769.1570.05122,1000.460.66 6 
ADSAlliance Data Systems Corporation301.27297.29298.03412,0002.040.68 5 
ADXAdams Express Company (The)14.2714.1614.1975,1000.050.35 6 
AEBAegon NV24.3324.0724.1424,6000.060.25 7 
AECAssociated Estates Realty Corporation28.5928.5628.59983,2000.020.07 6 
AEDAegon NV25.5025.4425.4434,2000.080.31 6 
AEEAmeren Corporation40.5840.0440.231,189,3000.210.52 5 
AEGAegon NV7.7107.6007.670698,4000.0801.03 6 
AEHAegon NV25.3225.2025.2046,2000.070.28 6 
AELAmerican Equity Investment Life Holding25.6125.2325.41267,2000.110.43 5 
AEMAgnico-Eagle Mines32.4731.8332.171,319,0000.090.28 6 
AEOAmerican Eagle Outfitters Inc.16.4116.0816.376,262,6000.251.55 5 
AEPAmerican Electric Power Company Inc.56.4555.7956.293,676,8000.190.34 5 
AERAercap Holdings N.V.49.1248.2048.24703,6000.641.31 4 
AESAes Trust13.6013.2913.607,877,7000.272.03 5 
AES-CAes Trust50.9550.7550.782,9000.050.10 5 
AETAetna Inc.120.15114.47117.975,255,3001.581.36 6 
AFAstoria Financial Corporation13.1112.9613.112,210,2000.010.08 5 
AFBAlliance National Municipal Income Fund13.5213.4813.5146,0000.040.30 5 
AFCAllied Capital Corporation25.3925.3125.312,1000.080.32 6 
AFGAmerican Financial Group Inc.63.7963.3263.50253,8000.380.59 5 
AFGEAmerican Financial Group Inc25.7825.5425.5616,0000.140.54 6 
AFLAFLAC Incorporated62.6862.0562.222,244,0000.340.54 4 
AFQAMERICAN FINANCIAL GROUP INC.26.0225.8325.8712,5000.100.39 6 
AFS-AAFS-A24.8024.6124.614,4000.120.49 6 
AFS-BAmtrust Financial Services Dep Pfd25.3725.2725.285,4000.020.08 6 
AFS-CAmtrust Financial Services Series C25.5825.4425.523,7000.030.12 6 
AFTApollo Senior Floating Rate Fund Inc.18.2017.9317.9952,5000.201.10 6 
AGAGCO Corporation5.0804.9304.960623,7000.0601.20 6 
AGCAdvent Claymore Convertible Securities6.9606.9106.910139,3000.0400.58 7 
AGCOAGCO CP51.4750.6750.78994,7000.791.53 5 
AGDAlpine Global Dynamic Dividend Fund10.4310.2910.3097,3000.090.87 6 
AGMFederal Agricultural Mortgage32.0231.5131.5723,4000.310.97 5 
AGM-BFederal Ag26.2526.2326.251,3000.050.19 5 
AGM-CFederal Agricultural Mortgage26.0025.7325.901,0000.200.77 5 
AGM.AFederal Agric Mtg Corp25.2525.2525.251000.210.84 5 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd28.9928.5528.591,248,8000.311.07 6 
AGO-BAssured Guaranty Ltd [B]25.7125.3425.4010,6000.240.94 6 
AGO-EAssured Guaranty Ltd [E]25.2625.2025.218,8000.100.40 4 
AGO-FAssured Guaranty Ltd [F]24.9924.5124.7511,1000.230.92 6 
AGROADECOAGRO S.A.9.7609.5909.660164,2000.0400.41 6 
AGUAgrium Inc.105.24103.86103.96579,9001.341.27 6 
AGXAGX36.3035.3335.7883,6000.000.00 6 
AHCA.H. Belo Corporation5.9905.7605.810244,0000.1602.68 6 
AHLAspen Insurance Holdings46.8146.1946.36206,3000.260.56 6 
AHL-AAspen Insurance Holdings26.0825.9926.0015,4000.000.00 5 
AHPAHP16.0015.6915.74521,9000.211.32 5 
AHSAMN Healthcare Services Inc27.0926.4526.59501,6000.331.23 6 
AHTAshford Hospitality Trust Inc8.7108.5508.6001,092,3000.1201.38 4 
AHT-AAshford Hospitality Trust Inc26.0025.9425.959000.070.27 6 
AHT-DAshford Hospitality Trust Inc26.0525.9025.9415,7000.030.12 6 
AIARLINGTON ASSET INVT CORP20.8520.5820.69314,3000.090.43 4 
AIBAllied Irish Banks p.l.c.25.9825.6425.9619,0000.220.85 6 
AICAAMES INVESTMENT CORP25.0225.0025.028000.020.08 6 
AIGAmerican International Group Inc.59.4058.5558.616,817,7000.841.41 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.3823.6623.8934,1000.431.77 6 
AINAlbany International Corporation40.1339.5439.5870,8000.401.00 6 
AIRAAR Corp.30.0429.5029.54585,6000.411.37 5 
AITApplied Industrial Technologies Inc.43.0142.2142.37212,3000.691.60 6 
AIVApartment Investment and Management38.3437.7937.932,784,7000.310.81 4 
AIV-AApartment Investment and Manag27.7027.7027.701000.000.00 6 
AIZAssurant Inc.66.1965.6465.851,082,2000.010.02 6 
AJGArthur J. Gallagher & Co.48.8548.2548.455,613,7000.350.72 6 
AJRDGencorp Inc20.9820.6620.75384,0000.261.24 7 
AJXGreat Ajax Corp.13.6213.3013.6126,6000.221.64 5 
AKO.AEmbotelladora Andina S.A.15.6315.0015.6311,7000.845.68 6 
AKO.BEmbotelladora Andina S.A.19.4819.0719.1497,5000.241.24 6 
AKPAlliance California Municipal Income13.7813.6813.7629,3000.000.00 4 
AKRAcadia Realty Trust31.4830.9331.02555,0000.391.24 6 
AKSAK Steel Holding Corporation5.3105.1305.2606,846,3000.0901.74 5 
ALAlcan, Inc.37.9737.4937.63380,0000.320.84 4 
ALBAlbemarle Corporation60.6659.9060.151,374,0000.440.73 6 
ALEAllete Inc.50.5349.9050.35750,5000.220.44 6 
ALEXALEXANDER BALDWIN41.6640.9041.07186,4000.641.53 5 
ALGAlamo Group Inc.54.0552.1652.9774,3000.901.67 5 
ALJAlon USA Energy Inc.17.7216.8617.631,191,8000.764.51 5 
ALKAlaska Air Group Inc.64.8563.3864.641,489,5000.901.41 5 
ALLAllstate Corporation (The)67.8267.3167.321,990,2000.480.71 5 
ALL-CALL-C27.2327.0127.0118,9000.150.55 6 
ALL-DALL-D26.8726.8126.854,2000.000.00 6 
ALL-EALL-E27.0626.8626.8646,3000.100.37 6 
ALL-FThe Allstate Corporation26.2826.1526.159,8000.050.19 6 
ALLEAllegion plc62.9761.8762.44675,9000.500.81 4 
ALLYAlly Financial22.9022.6222.674,074,8000.080.35 6 
ALP-NAlabama Power Company25.1425.1425.148000.000.00 4 
ALP-OAlabama Power Company26.4626.2426.291,4000.010.04 5 
ALP-PAlabama Power Company25.1425.1425.141,0000.000.00 4 
ALRAlere Inc51.9850.9151.58421,3000.220.43 6 
ALR-BAlere Inc. Inverness Medical In350.00343.59350.006005.991.74 7 
ALUAlcatel3.9703.9103.9505,041,8000.0200.51 6 
ALVAutoliv Inc.127.41125.68126.15680,5002.051.60 7 
ALXAlexander's Inc.410.00399.43403.8516,3001.240.31 4 
AMAmerican Greetings Corporation28.7628.2928.50297,5000.100.35 7 
AMBRAmber Road Inc.7.4207.1007.140101,7000.2903.90 4 
AMCAmc Entertainment Holdings Inc29.1828.5828.91262,9000.341.16 5 
AMEAMTEK Inc.54.2153.3853.761,621,5000.410.76 6 
AMFWAmec Foster Wheeler Plc.14.7314.4214.62151,9000.010.07 7 
AMGAffiliated Managers Group Inc.225.87223.65223.66456,3001.380.61 6 
AMHAMERUS GROUP CO CL A16.7016.5416.691,552,0000.040.24 6 
AMH-AAMERUS GROUP CO26.0725.7525.854,0000.050.19 5 
AMH-BAmerican Homes 4 Rent 5% Series25.7925.7925.793000.030.12 4 
AMH-CAmerican Homes25.9125.6225.893,4000.291.13 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.127.15124.57124.591,674,4002.421.91 6 
AMRCAMERESCO INC.7.3107.0607.26084,1000.0100.14 7 
AMTAmerican Tower Corporation94.7092.5892.795,166,8001.811.91 6 
AMT-BAmerican Tower Corporation [Rei103.74101.10101.109,1003.122.99 6 
AMXAmerica Movil S.A.B. de C.V.21.2320.9221.004,702,9000.110.52 5 
ANAutoNation Inc.63.3462.3962.41496,9000.971.53 4 
ANETArista Networks Inc69.9168.7869.91795,4000.861.25 7 
ANFAbercrombie & Fitch Company21.7020.3620.477,626,1001.838.21 5 
ANHAnworth Mortgage Asset Corporation5.2405.1905.200438,3000.0200.38 6 
ANH-AAnworth Mortgage Asset Corporation25.6625.6625.661000.010.04 6 
ANH-BAnworth Mortgage Asset Corporation23.7523.7523.755000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora24.4524.4524.452000.170.70 6 
ANNAnnTaylor Stores Corporation47.0446.6646.751,266,1000.220.47 7 
ANRAlpha Natural Resources inc.0.55000.50000.50007,822,3000.05009.09 4 
ANTMAnthem Inc.170.98162.51167.855,196,1003.632.21 7 
ANTXAnthem Inc.54.6153.1854.44509,6001.112.08 5 
ANWAegean Marine Petroleum Network Inc.14.4313.8814.22467,6000.302.16 6 
AODAlpine Total Dynamic Dividend Fund9.0908.9908.990396,6000.0900.99 7 
AOIAlliance One International Inc.1.4001.2901.360356,7000.0100.73 6 
AOLAOL INC50.1450.0050.011,267,4000.060.12 6 
AONAON CORP102.98101.18101.221,786,2001.681.63 7 
AOSSmith (a.o.) Corporation71.7570.9171.38336,8000.230.32 6 
APAmpco-Pittsburgh Corporation16.5616.1916.5090,4000.261.60 5 
APAApache Corporation60.5559.7059.844,057,8000.050.08 5 
APBAsia Pacific Fund Inc. (The)12.9812.9012.9333,9000.010.08 7 
APCAnadarko Petroleum Corporation84.5383.3783.614,045,2000.310.37 4 
APDAir Products and Chemicals Inc.148.41146.41146.761,066,7001.440.97 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.1016.0016.0923,3000.030.19 5 
APHAmphenol Corporation57.7557.0357.05830,2000.581.01 6 
APLEApple Hospitality Reit Inc.18.5018.1118.45565,4000.070.38 4 
APUAmeriGas Partners L.P.49.4649.0249.30130,6000.290.59 5 
ARAR40.5239.8040.011,652,1000.330.82 4 
ARCAffordable Residential Communities Inc7.5407.3007.490331,9000.0600.81 4 
ARCXArc Logistics Partners Lp18.7318.2318.233,1000.361.94 4 
AREAlexandria Real Estate Equities Inc.94.6092.5092.73630,5001.701.80 6 
ARESAres Management LP19.9219.2419.4929,1000.452.26 6 
ARGAirgas Inc.103.48101.47101.94872,3002.362.26 6 
ARIArden Realty, Inc.17.3917.1517.17360,0000.181.04 6 
ARLAmerican Realty Investors Inc.5.0505.0505.0501000.0901.75 5 
ARMFAres Multi-Strategy Credit Fund19.8719.6619.7111,8000.120.61 5 
ARMKAramark Holdings Corp.31.6631.0831.358,273,1000.090.29 6 
AROAeropostale Inc2.0201.8901.8902,744,2000.1406.90 4 
ARPAmerican Reprographics Company7.5907.5007.570779,5000.0700.93 4 
ARP-DAtlas Resource Partners L.P.20.9720.3520.688,8000.130.62 6 
ARP-EAtlas Resource Partners L.P. 124.7324.5524.562,7000.331.33 6 
ARWArrow Electronics Inc.61.3360.2160.791,051,9000.450.73 6 
ARYARES CAPITAL CORPORATION25.8525.7625.778,6000.090.35 7 
ASAASA10.7610.6710.6754,8000.030.28 5 
ASBAssociated Banc-Corp19.2418.9618.97582,7000.211.09 5 
ASB-BAssociated Banc-Corp Depositary26.9526.6726.955,0000.000.00 5 
ASCArdmore Shipping Corporation12.0311.4211.62238,3000.373.09 6 
ASGLiberty All-star Growth Fund, Inc.5.1905.1005.17043,2000.0100.19 6 
ASHAshland Inc.128.23127.12127.40671,7000.270.21 5 
ASPNAspen Aerogels Inc7.0006.8006.90017,9000.3305.02 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De149.29143.81144.0486,9003.662.48 5 
ASXAdvanced Semiconductor Engineering Inc.7.1307.0407.0601,349,1000.0801.12 6 
ATAlltel Corporation3.0402.9402.9501,351,8000.0501.67 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.9411.8611.945,1000.191.62 5 
ATENA10 Networks Inc.6.3006.0106.050614,8000.2704.27 7 
ATHMATHM47.0245.5445.59639,6000.380.83 5 
ATIAllegheny Technologies Incorporated32.6331.7832.501,622,3000.521.57 4 
ATOAtmos Energy Corporation54.1953.4954.02488,1000.030.06 5 
ATRAptarGroup Inc.64.8563.6563.77227,4000.721.12 6 
ATTOAtento S.A.13.1712.8613.0321,3000.030.23 6 
ATUActuant Corporation23.9323.5023.50414,3000.361.51 6 
ATVAcorn International Inc.1.5301.4701.5006,5000.0301.96 5 
ATWAtwood Oceanics Inc.31.4830.7530.771,925,5000.652.07 4 
AUAngloGold Ashanti Ltd.9.7309.5309.5801,866,5000.0200.21 4 
AUOAU Optronics Corp5.4605.3405.4101,621,6000.1001.81 6 
AUYYAMANA GOLD INC3.6303.5603.5903,532,6000.0200.55 5 
AVAvaya Inc.16.2316.0016.10143,3000.110.68 6 
AVAAvista Corporation32.2431.9132.00539,7000.100.31 5 
AVALGrupo Aval Acciones Y Valores S10.169.8010.06678,4000.191.93 5 
AVBAvalonBay Communities Inc.168.73165.52166.501,556,1001.280.76 5 
AVDAmerican Vanguard Corporation13.9213.5213.78220,9000.060.43 5 
AVHAvianca Holdings S.A.10.5810.2310.33179,5000.242.27 4 
AVKAdvent Claymore Convertible Securities17.3917.2117.2797,3000.000.00 6 
AVOLAvolon Holdings Ltd24.2523.6923.99158,6000.050.21 6 
AVPAvon Products Inc.6.8606.6006.72025,943,6000.0801.20 4 
AVTAvnet Inc.44.8843.7944.011,119,6000.871.94 6 
AVXAVX Corporation14.2614.0014.19182,9000.060.42 6 
AVYAvery Dennison Corporation62.8461.7661.91927,0000.901.43 7 
AWFAlliance World Dollar Government Fund II12.4112.3712.38122,0000.010.08 4 
AWHAllied World Assurance Company Holdings42.7342.3742.49435,0000.150.35 6 
AWIArmstrong World Industries Inc56.1954.9054.92669,7001.071.91 7 
AWKAmerican Water Works Company Inc.53.1452.6252.871,205,8000.160.30 6 
AWPAlpine Global Premier Properties Fund6.9206.8806.880326,6000.0300.43 5 
AWRAmerican States Water Company38.7438.1238.43183,0000.290.75 6 
AXEAnixter International Inc.69.4067.7068.00173,3000.761.11 4 
AXLAmerican Axle & Manufacturing Holdings25.3524.8625.111,177,8000.170.67 7 
AXPAmerican Express Company80.1079.5879.727,385,1000.370.46 6 
AXRAMREP Corporation5.0905.0905.0904,0000.0500.97 6 
AXSAxis Capital Holdings Limited55.8354.9055.041,615,5000.040.07 6 
AXTAAxalta Coating Systems Ltd.34.3233.6134.255,685,7000.591.75 6 
AYIAcuity Brands Inc180.46175.46176.491,826,4002.111.18 6 
AYNAlliance New York Municipal Income Fund14.2314.1314.2313,4000.020.14 6 
AYRAircastle Limited24.3923.9924.26370,6000.261.08 5 
AZNAstrazeneca PLC68.0766.9267.552,120,9001.351.96 6 
AZOAutoZone Inc.682.16672.66673.62277,9005.890.87 6 
AZZAZZ Incorporated48.7247.5347.9380,4000.240.50 6