Tuesday, 21 April 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.43.4443.1543.191,410,5000.210.49 7 
AAAlcoa Inc.13.7313.4613.5817,690,1000.120.89 6 
AA-BAlcoa Inc.46.2045.5945.86116,8000.661.46 6 
AACAac Holdings Inc.33.8531.3533.00134,5001.384.36 6 
AANAARON'S INC.28.5028.1428.47315,5000.230.81 6 
AAPAdvance Auto Parts Inc152.53149.83152.40890,0002.601.74 7 
AATAMERICAN ASSETS TRUST INC.41.6041.0841.19187,4000.010.02 4 
AAVADVANTAGE ENERGY INCOME FUND6.1406.0206.11098,8000.0701.16 7 
ABAlliance Capital Management Holding L.P.31.8531.4931.59132,2000.280.89 6 
ABBABB Ltd22.0221.8221.84573,2000.060.28 6 
ABCAmerisourceBergen Corporation (Holding113.56112.89113.191,412,9000.580.52 6 
ABEVABEV6.3006.1906.20011,665,9000.0500.80 5 
ABGAsbury Automotive Group Inc88.2085.5088.05318,5002.723.19 7 
ABMABM Industries Incorporated31.5931.0031.44159,5000.190.61 5 
ABRArbor Realty Trust6.9706.9306.93020,1000.0000.00 4 
ABR-CArbor Realty Trust25.8125.8025.801,2000.000.00 6 
ABRNArbor Realty Trust 7.375% Senio25.5825.4425.532,8000.030.12 6 
ABTAbbott Laboratories46.7146.3746.633,371,9000.380.82 6 
ABXBarrick Gold Corporation12.8612.5612.759,041,0000.010.08 6 
ACCAmerican Campus Communities Inc41.2940.9841.16505,0000.070.17 4 
ACEAce Limited111.49110.76111.161,043,8001.020.93 5 
ACGAlliance Capital Management Holding L.P.7.8607.8307.850800,4000.0000.00 7 
ACHAluminum Corporation of China Ltd15.8915.4915.67330,6000.281.76 6 
ACIArch Coal Inc.1.1001.0101.0604,075,9000.0201.92 5 
ACMAecom Technology Corporation33.1132.5632.63856,9000.160.49 7 
ACNAccenture Ltd.93.5692.6293.273,294,3000.880.95 5 
ACPAmerican Real Estate Partnr15.2415.1415.2325,3000.070.46 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0441,0321,035134,80080.78 7 
ACWAccuride Corporation4.5604.4904.52061,2000.0601.35 4 
ADCAgree Realty Corporation32.1131.7231.8865,3000.030.09 4 
ADMArcher-Daniels-Midland Company48.7548.2748.301,922,7000.020.04 6 
ADPTAdeptus Health Inc.54.0350.9351.86136,9000.621.21 7 
ADSAlliance Data Systems Corporation300.41294.85299.62561,4004.951.68 6 
ADXAdams Express Company (The)14.1414.0514.12120,7000.080.57 6 
AEBAegon NV24.3824.1224.1337,4000.080.33 6 
AECAssociated Estates Realty Corporation24.4424.2024.22189,9000.020.08 4 
AEDAegon NV25.8325.6825.7633,9000.110.43 6 
AEEAmeren Corporation42.2141.2541.651,104,9000.521.26 4 
AEGAegon NV7.8707.7507.8201,101,3000.0901.14 4 
AEHAegon NV25.4325.3525.3771,4000.020.08 5 
AELAmerican Equity Investment Life Holding29.6828.5229.60737,8001.184.15 7 
AEMAgnico-Eagle Mines30.3329.6130.131,373,2000.140.46 6 
AEOAmerican Eagle Outfitters Inc.17.0916.8016.923,015,1000.040.24 5 
AEPAmerican Electric Power Company Inc.57.0955.8456.632,408,4000.901.61 5 
AERAercap Holdings N.V.46.8346.0546.54800,3000.581.26 6 
AESAes Trust13.4013.1713.242,949,4000.080.61 5 
AES-CAes Trust50.6050.4050.4610,1000.000.00 5 
AETAetna Inc.108.68107.19107.251,381,6000.470.44 5 
AFAstoria Financial Corporation13.1012.9013.08312,1000.211.63 6 
AFBAlliance National Municipal Income Fund13.5513.5113.5162,6000.020.15 5 
AFCAllied Capital Corporation25.5825.2725.5714,5000.381.51 5 
AFGAmerican Financial Group Inc.65.2464.8065.00198,0000.430.67 6 
AFGEAmerican Financial Group Inc26.6426.3826.5630,6000.070.26 6 
AFLAFLAC Incorporated64.6964.2564.45930,6000.470.73 6 
AFQAMERICAN FINANCIAL GROUP INC.25.9425.9025.9313,4000.020.08 5 
AFS-AAFS-A25.2025.1425.153,3000.050.20 6 
AFS-BAmtrust Financial Services Dep Pfd25.5925.4025.4521,8000.120.47 7 
AFS-CAmtrust Financial Services Series C26.0025.8025.8524,0000.030.12 7 
AFTApollo Senior Floating Rate Fund Inc.18.0517.7917.9066,0000.080.45 6 
AGAGCO Corporation5.0704.9105.0601,503,6000.0300.59 4 
AGCAdvent Claymore Convertible Securities6.9306.8506.92077,3000.0701.02 6 
AGCOAGCO CP48.8247.8848.741,265,1000.651.35 6 
AGDAlpine Global Dynamic Dividend Fund10.5410.5110.5251,8000.060.57 6 
AGMFederal Agricultural Mortgage31.0830.7730.9930,2000.120.39 5 
AGM-BFederal Ag26.7526.5026.501,0000.351.30 5 
AGM-CFederal Agricultural Mortgage26.2526.1226.121,0000.130.50 5 
AGM.AFederal Agric Mtg Corp25.7525.7525.751000.000.00 4 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd28.3227.8027.88711,5000.010.04 6 
AGO-BAssured Guaranty Ltd [B]25.8525.5925.644,5000.140.54 5 
AGO-EAssured Guaranty Ltd [E]25.2525.1025.159,5000.000.00 4 
AGO-FAssured Guaranty Ltd [F]24.8724.7524.873,6000.120.48 5 
AGROADECOAGRO S.A.10.1710.0310.0699,4000.080.79 4 
AGUAgrium Inc.106.69103.63104.39840,5001.991.87 5 
AGXAGX32.9232.0432.29230,3000.040.12 5 
AHCA.H. Belo Corporation7.7007.4507.55033,8000.1001.34 4 
AHLAspen Insurance Holdings48.5347.9748.20281,1000.370.77 6 
AHL-AAspen Insurance Holdings26.2026.0926.129,6000.080.31 5 
AHPAHP16.1415.9115.95206,0000.080.50 5 
AHSAMN Healthcare Services Inc24.3023.3624.12315,5000.843.61 6 
AHTAshford Hospitality Trust Inc9.7209.4709.710516,7000.2602.75 4 
AHT-AAshford Hospitality Trust Inc26.0125.9925.994000.040.15 6 
AHT-DAshford Hospitality Trust Inc25.9825.8525.954,6000.050.19 6 
AIARLINGTON ASSET INVT CORP24.1124.0024.07129,2000.070.29 5 
AIBAllied Irish Banks p.l.c.25.7425.4825.5325,2000.000.00 6 
AICAAMES INVESTMENT CORP25.2725.0025.006,8000.271.07 7 
AIGAmerican International Group Inc.57.9157.3957.514,720,0000.080.14 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.5524.0524.42126,9000.311.29 7 
AINAlbany International Corporation40.7240.1040.2895,9000.100.25 6 
AIRAAR Corp.29.8829.1829.86249,5000.421.43 4 
AITApplied Industrial Technologies Inc.42.4442.1042.24186,2000.400.96 4 
AIVApartment Investment and Management37.7837.3037.60655,6000.140.37 4 
AIV-AApartment Investment and Manag26.7626.7626.761000.642.34 5 
AIZAssurant Inc.61.6460.6661.25360,9000.330.54 4 
AJGArthur J. Gallagher & Co.48.0347.7147.91821,7000.250.52 7 
AJXGreat Ajax Corp.14.6014.2614.5644,0000.110.76 5 
AKO.AEmbotelladora Andina S.A.13.2013.1113.182,8000.171.31 5 
AKO.BEmbotelladora Andina S.A.16.1215.9216.0324,0000.372.36 6 
AKPAlliance California Municipal Income14.1514.0914.1322,0000.050.36 7 
AKRAcadia Realty Trust32.7332.4232.57444,4000.100.31 4 
AKSAK Steel Holding Corporation5.0704.7104.8408,507,0000.0801.68 6 
ALAlcan, Inc.39.3438.8939.22393,2000.310.80 6 
ALBAlbemarle Corporation59.4758.7959.19594,3000.140.24 7 
ALEAllete Inc.52.0651.0651.59234,6000.651.28 4 
ALEXALEXANDER BALDWIN42.3441.3642.04103,7000.360.86 4 
ALGAlamo Group Inc.62.4960.5462.2553,2001.712.82 5 
ALJAlon USA Energy Inc.15.9515.4115.571,125,7000.261.64 4 
ALKAlaska Air Group Inc.63.5962.5163.401,116,8000.430.68 4 
ALLAllstate Corporation (The)71.6771.2471.351,571,1000.480.68 5 
ALL-CALL-C27.4727.3427.389,5000.070.26 4 
ALL-DALL-D27.0626.9027.0220,5000.020.07 5 
ALL-EALL-E27.2527.0927.2018,1000.150.55 5 
ALL-FThe Allstate Corporation26.5126.3826.3911,5000.050.19 5 
ALLEAllegion plc59.6859.0859.31403,2000.210.36 4 
ALLYAlly Financial20.8520.4520.652,756,0000.080.39 5 
ALP-NAlabama Power Company25.1825.1325.1310,5000.000.00 5 
ALP-OAlabama Power Company27.1426.4126.911,0000.632.40 5 
ALP-PAlabama Power Company25.1625.1325.1516,4000.020.08 5 
ALRAlere Inc50.1249.3150.05228,8000.470.95 6 
ALR-BAlere Inc. Inverness Medical In337.24337.24337.247002.240.67 5 
ALUAlcatel3.9103.8403.87015,017,9000.0100.26 5 
ALVAutoliv Inc.124.55123.20123.86406,6000.770.63 7 
ALXAlexander's Inc.440.57440.57440.577002.570.59 4 
AMAmerican Greetings Corporation25.4224.9224.99184,7000.180.72 6 
AMBRAmber Road Inc.9.4008.7809.370151,0000.6707.70 6 
AMCAmc Entertainment Holdings Inc33.7032.7733.69163,4000.892.71 5 
AMEAMTEK Inc.52.4051.9652.06804,9000.350.68 5 
AMFWAmec Foster Wheeler Plc.14.0813.9113.9439,0000.211.48 6 
AMGAffiliated Managers Group Inc.220.58218.14220.00218,6001.980.91 7 
AMHAMERUS GROUP CO CL A17.1116.9717.03700,8000.040.23 5 
AMH-AAMERUS GROUP CO25.5125.4025.4113,3000.261.03 5 
AMH-BAmerican Homes 4 Rent 5% Series25.6325.6025.631,4000.030.12 5 
AMH-CAmerican Homes25.8225.6325.6718,5000.040.16 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.130.93129.57130.551,123,3001.361.05 6 
AMRCAMERESCO INC.7.6807.4307.63037,9000.2403.25 6 
AMTAmerican Tower Corporation96.5095.5195.842,222,6000.260.27 5 
AMT-BAmerican Tower Corporation [Rei103.49102.40103.23521,8000.280.27 8 
AMXAmerica Movil S.A.B. de C.V.21.9621.7821.874,312,2000.140.64 7 
ANAutoNation Inc.64.6263.7864.51755,3000.991.56 5 
ANETArista Networks Inc65.6963.6565.07534,6000.100.15 4 
ANFAbercrombie & Fitch Company22.4721.8022.312,338,4000.200.90 5 
ANHAnworth Mortgage Asset Corporation5.2905.2605.280445,5000.0100.19 6 
ANH-AAnworth Mortgage Asset Corporation25.5125.4825.511,0000.050.20 6 
ANH-BAnworth Mortgage Asset Corporation23.8023.3323.347,2000.040.17 6 
ANH-CAnworth Mortgage Asset Corpora24.4524.4424.459,7000.000.00 7 
ANNAnnTaylor Stores Corporation38.6537.8538.52312,8000.411.08 4 
ANRAlpha Natural Resources inc.1.00000.90000.91007,984,8000.08008.08 5 
ANTMAnthem Inc.154.10152.73152.87693,7000.390.26 5 
ANWAegean Marine Petroleum Network Inc.14.8914.4114.77160,5000.402.78 6 
AODAlpine Total Dynamic Dividend Fund9.1209.0809.080352,8000.0400.44 6 
AOIAlliance One International Inc.1.4501.3601.380325,6000.0402.99 6 
AOLAOL INC40.5939.5139.91547,6000.040.10 6 
AONAON CORP97.4796.5897.401,037,6001.231.28 5 
AOSSmith (a.o.) Corporation65.1264.5065.03270,3000.651.01 5 
APAmpco-Pittsburgh Corporation17.0416.6916.8726,5000.321.93 6 
APAApache Corporation71.5870.2670.672,363,9000.290.41 7 
APBAsia Pacific Fund Inc. (The)12.8812.7412.8315,0000.050.39 7 
APCAnadarko Petroleum Corporation95.9493.3493.667,863,6000.020.02 8 
APDAir Products and Chemicals Inc.151.59149.86151.37662,0001.521.01 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.5316.4016.482,2000.040.24 6 
APHAmphenol Corporation58.7158.3558.44882,1000.480.83 5 
APLAtlas Pipeline Partners L.P.27.1626.5226.631,599,5000.451.66 4 
APL-EAtlas Pipeline Partners L.P25.2425.2325.231,9000.000.00 6 
APUAmeriGas Partners L.P.49.2148.6448.86118,1000.070.14 6 
ARAR42.2541.0841.581,385,6000.110.27 7 
ARCAffordable Residential Communities Inc9.2609.0709.150138,6000.1601.78 5 
ARCXArc Logistics Partners Lp19.4019.1319.403,2000.000.00 6 
AREAlexandria Real Estate Equities Inc.93.8592.5593.01279,1000.130.14 4 
ARESAres Management LP17.8517.5017.50130,0000.160.91 5 
ARGAirgas Inc.106.05105.08105.56380,4000.820.78 5 
ARIArden Realty, Inc.17.2117.0717.09500,9000.010.06 4 
ARLAmerican Realty Investors Inc.5.7605.7005.7603000.0100.17 5 
ARMFAres Multi-Strategy Credit Fund20.1920.1520.1943,2000.080.40 5 
ARMKAramark Holdings Corp.30.7930.4530.671,188,6000.230.76 4 
AROAeropostale Inc3.4103.3003.360958,5000.0100.30 4 
ARPAmerican Reprographics Company9.0708.7509.050659,3000.3003.43 7 
ARP-DAtlas Resource Partners L.P.21.7021.4021.6420,4000.040.19 7 
ARWArrow Electronics Inc.62.3561.0562.09446,3001.342.21 4 
ARYARES CAPITAL CORPORATION25.9425.7925.8812,9000.000.00 5 
ASAASA10.6610.5210.6054,8000.000.00 6 
ASBAssociated Banc-Corp18.8418.6118.65469,3000.070.38 5 
ASB-BAssociated Banc-Corp Depositary26.9426.9426.944000.090.34 6 
ASCArdmore Shipping Corporation10.8510.6010.67109,9000.040.38 6 
ASGLiberty All-star Growth Fund, Inc.5.2905.2505.28045,3000.0500.96 6 
ASHAshland Inc.127.76126.74127.02306,8000.960.76 5 
ASPNAspen Aerogels Inc7.2306.9807.1907,3000.2303.30 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De141.18139.69139.9549,5000.610.43 5 
ASXAdvanced Semiconductor Engineering Inc.7.0106.8806.8901,339,3000.1001.43 5 
ATAlltel Corporation3.0202.9203.020829,8000.1003.42 7 
ATEAdvantest Corporation (Kabushiki Kaisha12.3112.1512.1812,2000.050.41 5 
ATENA10 Networks Inc.4.3804.2804.370127,0000.0701.63 5 
ATHMATHM51.2649.4550.31778,5000.020.04 7 
ATIAllegheny Technologies Incorporated30.6329.9530.301,124,3000.461.54 5 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation55.1354.2054.84365,8000.811.50 5 
ATRAptarGroup Inc.63.2662.7362.81300,1000.030.05 4 
ATTOAtento S.A.13.0212.7112.9244,8000.060.46 7 
ATUActuant Corporation24.2523.9424.21448,0000.271.13 5 
ATVAcorn International Inc.0.87000.79000.800016,6000.02002.44 5 
ATWAtwood Oceanics Inc.30.8330.0330.111,838,1000.321.05 5 
AUAngloGold Ashanti Ltd.11.5811.2711.549,859,8000.131.14 8 
AUOAU Optronics Corp5.0504.9405.0401,462,8000.1803.70 6 
AUYYAMANA GOLD INC4.0403.9004.0306,025,9000.0100.25 6 
AVAvaya Inc.16.3116.1716.23135,0000.140.86 5 
AVAAvista Corporation34.0733.4133.59358,1000.210.63 5 
AVALGrupo Aval Acciones Y Valores S9.3809.1409.160145,3000.2002.14 5 
AVBAvalonBay Communities Inc.169.35167.63168.25408,6000.060.04 3 
AVDAmerican Vanguard Corporation11.8711.5511.66109,0000.121.04 6 
AVHAvianca Holdings S.A.12.0911.8911.9851,4000.020.17 6 
AVKAdvent Claymore Convertible Securities17.4117.3517.3955,4000.050.29 6 
AVOLAvolon Holdings Ltd21.8221.4521.49277,1000.010.05 6 
AVPAvon Products Inc.8.8508.5708.6606,937,1000.0800.92 5 
AVTAvnet Inc.44.8244.1544.74913,7000.851.94 6 
AVXAVX Corporation14.6614.4214.62154,8000.302.09 7 
AVYAvery Dennison Corporation51.5851.2051.43787,4000.360.70 5 
AWFAlliance World Dollar Government Fund II12.6012.5612.56197,8000.020.16 5 
AWHAllied World Assurance Company Holdings42.1141.6841.92644,8000.040.10 6 
AWIArmstrong World Industries Inc56.8456.0556.11318,6000.120.21 6 
AWKAmerican Water Works Company Inc.54.8053.6954.121,031,0000.520.97 5 
AWPAlpine Global Premier Properties Fund7.0306.9706.970275,2000.0300.43 6 
AWRAmerican States Water Company40.2639.2439.80124,4000.731.87 5 
AXEAnixter International Inc.76.1675.5275.97100,4000.761.01 4 
AXLAmerican Axle & Manufacturing Holdings24.9324.3624.39865,8000.311.26 4 
AXPAmerican Express Company77.8576.9677.238,434,1000.090.12 5 
AXRAMREP Corporation5.1905.0405.0907,5000.0100.20 5 
AXSAxis Capital Holdings Limited53.1452.4952.63376,7000.140.27 7 
AXTAAxalta Coating Systems Ltd.31.6631.2931.33628,6000.030.10 7 
AYIAcuity Brands Inc168.08166.09167.64175,5002.021.22 5 
AYNAlliance New York Municipal Income Fund14.0614.0014.0110,0000.020.14 5 
AYRAircastle Limited23.6023.0823.59357,6000.723.15 6 
AZNAstrazeneca PLC71.8171.4071.55540,0000.230.32 6 
AZOAutoZone Inc.692.41685.73689.36206,9005.930.87 6 
AZZAZZ Incorporated46.3745.3045.9365,0000.461.01 4