Thursday, 25 August 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.47.8246.6346.702,634,7001.122.34 6 
AAAlcoa Inc.10.4510.0110.0419,719,8000.464.38 6 
AA-BAlcoa Inc.35.7934.5634.6145,0001.143.19 5 
AACAac Holdings Inc.19.0118.1118.45180,1000.311.65 5 
AANAARON'S INC.25.6725.2425.30459,8000.030.12 7 
AAPAdvance Auto Parts Inc163.97158.93160.361,747,5002.421.53 4 
AATAMERICAN ASSETS TRUST INC.44.4944.1544.46108,8000.110.25 4 
AAVADVANTAGE ENERGY INCOME FUND7.1606.9907.010136,4000.1301.82 7 
ABAlliance Capital Management Holding L.P.22.1721.8021.84207,5000.170.77 5 
ABBABB Ltd22.0821.9621.99585,6000.080.36 5 
ABCAmerisourceBergen Corporation (Holding89.0988.1088.391,338,5000.600.67 6 
ABEVABEV6.1006.0106.0706,529,1000.0000.00 5 
ABGAsbury Automotive Group Inc53.8252.7652.83239,5000.721.34 4 
ABMABM Industries Incorporated38.3838.0938.15167,1000.200.52 6 
ABRArbor Realty Trust7.7007.5007.610152,7000.0700.93 7 
ABR-CArbor Realty Trust25.7025.5425.541,6000.271.05 5 
ABRNArbor Realty Trust 7.375% Senio25.4025.2925.399,3000.050.20 5 
ABTAbbott Laboratories44.1043.0743.177,578,5000.731.66 4 
ABXBarrick Gold Corporation19.7318.0518.1730,366,9001.929.56 6 
ACAlliance Capital Management Holding L.P.32.0031.5031.5837,7000.210.66 7 
ACCAmerican Campus Communities Inc50.3549.7450.16791,1000.140.28 4 
ACHAluminum Corporation of China Ltd9.1509.0709.08029,2000.0300.33 6 
ACMAecom Technology Corporation32.8732.1732.18877,6000.511.56 5 
ACNAccenture Ltd.115.72114.27114.572,266,7000.910.79 6 
ACPAmerican Real Estate Partnr12.6412.5412.5589,8000.020.16 6 
ACVAlberto-Culver Company19.1718.9818.9826,4000.070.37 5 
ACWAccuride Corporation1.8001.5501.590299,5000.20011.17 8 
ADCAgree Realty Corporation48.2447.4847.79146,7000.450.93 4 
ADMArcher-Daniels-Midland Company44.0343.1943.321,899,0000.801.81 5 
ADPTAdeptus Health Inc.45.8143.2743.34273,1001.583.52 6 
ADSAlliance Data Systems Corporation201.75197.70198.22831,2003.311.64 4 
ADXAdams Express Company (The)13.2713.2013.21111,0000.070.53 6 
AEBAegon NV24.8324.6424.8313,6000.030.12 4 
AEDAegon NV26.4526.3826.3911,0000.040.15 6 
AEEAmeren Corporation50.4949.9550.321,551,1000.100.20 4 
AEGAegon NV4.0003.9503.9502,328,5000.0401.00 5 
AEHAegon NV26.4226.2026.2034,7000.170.64 6 
AELAmerican Equity Investment Life Holding16.8516.5816.73407,0000.140.84 7 
AEMAgnico-Eagle Mines55.1051.6051.992,957,1003.947.04 5 
AEOAmerican Eagle Outfitters Inc.19.0018.3918.847,202,1000.261.40 5 
AEPAmerican Electric Power Company Inc.66.4765.7666.341,584,1000.060.09 4 
AERAercap Holdings N.V.39.8838.9739.011,968,9000.491.24 6 
AESAes Trust12.1812.0412.082,799,5000.100.82 5 
AES-CAes Trust50.7050.3850.4360,1000.420.83 5 
AETAetna Inc.120.33118.60118.711,409,8001.060.89 5 
AEUAAnadarko Petroleum Corp.38.0137.2537.9815,6000.010.03 5 
AFAstoria Financial Corporation14.7814.6414.69878,5000.040.27 5 
AFBAlliance National Municipal Income Fund14.9014.8114.8140,8000.060.40 6 
AFCAllied Capital Corporation25.8525.7225.757,6000.100.39 5 
AFGAmerican Financial Group Inc.74.2473.8774.15132,2000.300.41 6 
AFGEAmerican Financial Group Inc27.6427.4627.475,9000.080.29 6 
AFGHAmerican Financial Group Inc.27.6127.3327.4125,1000.140.51 6 
AFIArmstrong Flooring Inc.20.3919.6319.68119,4000.512.53 7 
AFLAFLAC Incorporated72.8772.5672.701,331,7000.080.11 5 
AFS-AAFS-A25.9125.8525.875,6000.040.15 6 
AFS-BAmtrust Financial Services Dep Pfd26.4126.1726.2015,0000.030.11 6 
AFS-CAmtrust Financial Services Series C26.7326.6126.732,9000.060.22 6 
AFS-DAmtrust Financial Services Dep Pfd26.7726.6326.775,5000.090.34 5 
AFS-EAmtrust Financial Services Inc. Prf27.1927.1227.1815,8000.070.26 5 
AFSSAmtrust Financial Services Inc26.6426.2526.4719,9000.240.90 6 
AFSTAmtrust Financial Services Inc28.0927.2527.549,5000.230.83 6 
AFTApollo Senior Floating Rate Fund Inc.16.3716.2716.3342,6000.010.06 5 
AGAGCO Corporation14.1212.8513.129,006,4001.248.64 4 
AGCAdvent Claymore Convertible Securities5.8305.7805.79082,1000.0300.52 6 
AGCOAGCO CP49.5649.0249.15504,1000.370.75 5 
AGDAlpine Global Dynamic Dividend Fund8.9008.8508.85021,9000.0400.45 6 
AGMFederal Agricultural Mortgage40.6039.9040.1845,4000.240.59 6 
AGM-BFederal Ag27.1727.0027.002,7000.120.44 5 
AGM-CFederal Agricultural Mortgage26.9026.7826.884,0000.040.15 5 
AGM.AFederal Agric Mtg Corp37.7737.1137.121,5000.741.95 6 
AGNAllergan Inc.254.90240.86243.274,532,9009.943.93 7 
AGN-AAllergan Plc. 5.50% Mandatory C889.25854.18858.9959,40027.263.08 6 
AGOAssured Guaranty Ltd27.4627.1427.17483,6000.180.66 5 
AGO-BAssured Guaranty Ltd [B]26.9026.6926.705,3000.060.23 5 
AGO-EAssured Guaranty Ltd [E]26.5726.3626.366,1000.050.19 5 
AGO-FAssured Guaranty Ltd [F]25.4125.3725.374,7000.010.04 4 
AGRAGERE SYSTEMS INC.43.4942.9343.23420,7000.240.55 5 
AGROADECOAGRO S.A.9.8309.5909.650331,3000.1201.23 4 
AGUAgrium Inc.92.1691.1791.51455,4000.630.68 5 
AGXAGX48.7548.0148.58115,3000.050.10 6 
AHCA.H. Belo Corporation6.1005.9406.10043,2000.1302.18 6 
AHLAspen Insurance Holdings45.0944.7145.04144,2000.270.60 4 
AHL-AAspen Insurance Holdings25.9825.8625.9810,9000.010.04 6 
AHPAHP15.6815.3515.44240,8000.150.96 5 
AHP-BAshford Hospitality Prime Inc.24.3724.3024.378000.090.37 5 
AHSAMN Healthcare Services Inc37.0935.3635.451,137,3001.443.90 5 
AHTAshford Hospitality Trust Inc6.8706.7106.760340,7000.1201.74 5 
AHT-AAshford Hospitality Trust Inc25.8325.5225.601,6000.140.54 6 
AHT-DAshford Hospitality Trust Inc25.6025.5125.567,4000.010.04 5 
AHT-FAshford Hospitality Trust Inc.25.2825.1525.2423,0000.100.40 7 
AIARLINGTON ASSET INVT CORP14.7714.5314.61213,5000.140.95 6 
AIBAllied Irish Banks p.l.c.26.2826.1526.1710,0000.020.08 5 
AICAAMES INVESTMENT CORP23.2723.0023.219,3000.040.17 7 
AIGAmerican International Group Inc.59.3558.8058.913,870,6000.110.19 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.6022.2622.5041,1000.150.66 6 
AINAlbany International Corporation44.0043.2543.5176,9000.270.62 6 
AIRAAR Corp.24.8124.2924.72185,2000.070.28 5 
AITApplied Industrial Technologies Inc.47.0146.4846.98115,3000.130.28 5 
AIVApartment Investment and Management44.2443.6344.00692,2000.240.54 4 
AIV-AApartment Investment and Manag27.7527.4227.694,2000.190.69 5 
AIZAssurant Inc.87.0086.3886.84312,9000.110.13 6 
AJGArthur J. Gallagher & Co.48.6248.2648.611,660,3000.140.29 5 
AJRDGencorp Inc17.9617.7617.86180,7000.100.56 5 
AJXGreat Ajax Corp.13.5113.3913.4918,3000.020.15 4 
AKO.AEmbotelladora Andina S.A.20.8320.5420.835,3000.160.77 5 
AKO.BEmbotelladora Andina S.A.23.1722.5023.046,1000.291.27 4 
AKPAlliance California Municipal Income15.6915.3515.4236,7000.271.72 7 
AKRAcadia Realty Trust36.4836.0336.48446,3000.100.27 6 
AKSAK Steel Holding Corporation4.8104.6104.6109,479,9000.2204.55 4 
ALAlcan, Inc.29.0828.6228.63856,6000.270.93 6 
ALBAlbemarle Corporation84.4181.9582.191,566,0001.982.35 6 
ALEAllete Inc.60.3259.7159.93221,2000.460.76 5 
ALEXALEXANDER BALDWIN42.1041.7041.8376,3000.240.57 6 
ALGAlamo Group Inc.67.0666.0766.5227,5000.250.37 6 
ALJAlon USA Energy Inc.7.4107.2507.380776,6000.0700.96 5 
ALKAlaska Air Group Inc.68.3067.1867.92841,0000.570.85 6 
ALLAllstate Corporation (The)68.4568.1668.261,004,5000.100.15 4 
ALL-CALL-C27.9427.8527.9314,3000.070.25 4 
ALL-DALL-D28.0727.9128.0012,0000.030.11 4 
ALL-EALL-E28.1828.0628.1423,5000.040.14 4 
ALL-FThe Allstate Corporation28.3628.0028.2532,3000.190.67 5 
ALLEAllegion plc72.2571.6671.80484,0000.380.53 5 
ALLYAlly Financial19.7019.5419.593,046,0000.020.10 6 
ALP-OAlabama Power Company30.5630.3530.561,8000.010.03 6 
ALRAlere Inc40.9140.1840.62492,3000.110.27 6 
ALR-BAlere Inc. Inverness Medical In328.91328.91328.911000.000.00 5 
ALVAutoliv Inc.107.87106.34106.42328,7000.510.48 6 
ALXAlexander's Inc.432.03429.70431.154,6001.030.24 5 
AMAmerican Greetings Corporation27.0526.3526.77307,3000.160.59 7 
AMBRAmber Road Inc.11.2811.0511.15335,4000.000.00 7 
AMCAmc Entertainment Holdings Inc30.1129.7730.10285,3000.351.18 6 
AMEAMTEK Inc.49.7549.3149.621,382,1000.340.69 7 
AMFWAmec Foster Wheeler Plc.7.2407.0807.12031,5000.1301.79 7 
AMGAffiliated Managers Group Inc.144.06140.96141.21581,6002.441.70 5 
AMHAMERUS GROUP CO CL A22.0321.6521.871,110,2000.160.73 5 
AMH-AAMERUS GROUP CO27.5627.0127.455,4000.311.14 5 
AMH-BAmerican Homes 4 Rent 5% Series27.5127.2627.516,5000.010.04 6 
AMH-CAmerican Homes27.3027.2027.304,4000.000.00 7 
AMH-DAmerican Homes 4 Rent27.2126.8927.0929,9000.260.97 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9025.8225.8827,6000.050.19 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.97.9597.3597.53636,4000.130.13 7 
AMRCAMERESCO INC.4.6904.5104.55078,4000.0701.52 5 
AMTAmerican Tower Corporation115.48114.35114.571,360,8000.650.56 5 
AMT-BAmerican Tower Corporation [Rei110.25109.73109.753,8000.780.71 5 
AMXAmerica Movil S.A.B. de C.V.11.8711.6711.783,633,4000.010.08 5 
ANAutoNation Inc.48.5247.7347.84488,7000.521.08 4 
ANETArista Networks Inc78.8477.3577.53411,8000.510.65 6 
ANFAbercrombie & Fitch Company22.4221.9122.302,019,6000.421.85 7 
ANHAnworth Mortgage Asset Corporation4.9504.9004.940280,5000.0000.00 4 
ANH-AAnworth Mortgage Asset Corporation25.6025.6025.601000.080.31 4 
ANH-BAnworth Mortgage Asset Corporation25.2524.6524.9215,1000.190.77 7 
ANH-CAnworth Mortgage Asset Corpora25.1025.0625.071,0000.020.08 5 
ANTMAnthem Inc.130.00127.35127.611,139,9001.511.17 5 
ANTXAnthem Inc.43.9443.4343.4316,3000.491.12 5 
ANWAegean Marine Petroleum Network Inc.10.8110.3310.46520,9000.161.51 8 
AODAlpine Total Dynamic Dividend Fund7.7707.7207.760143,1000.0100.13 6 
AOIAlliance One International Inc.20.9520.3220.5333,7000.411.96 6 
AONAON CORP109.57109.07109.48521,4000.040.04 5 
AOSSmith (a.o.) Corporation95.7995.0395.27324,3000.520.54 6 
APAmpco-Pittsburgh Corporation12.1411.5111.5726,6000.504.14 5 
APAApache Corporation53.3352.6052.741,730,1000.651.22 6 
APBAsia Pacific Fund Inc. (The)10.4810.4210.424000.100.95 5 
APCAnadarko Petroleum Corporation56.0453.9554.164,284,6001.893.37 6 
APDAir Products and Chemicals Inc.155.79154.73155.21878,7000.220.14 7 
APFMorgan Stanley Asia-pacific Fund, Inc.14.9414.8814.881,3000.010.07 6 
APHAmphenol Corporation61.8661.3161.43896,4000.050.08 7 
APLEApple Hospitality Reit Inc.19.7819.6319.66343,0000.120.61 5 
APTSPreferred Apartment Communities14.0313.7713.85199,8000.100.72 4 
APUAmeriGas Partners L.P.46.3445.7046.13111,2000.040.09 4 
ARAR27.2526.6826.742,187,5000.501.84 5 
ARAAracruz Celulose S.A.22.5221.2921.54137,0000.110.51 5 
ARCAffordable Residential Communities Inc3.3003.2303.24076,6000.0300.92 5 
ARCXArc Logistics Partners Lp14.8514.5514.8410,5000.241.64 4 
AREAlexandria Real Estate Equities Inc.109.88108.82109.01334,6000.670.61 4 
ARE-AAlexandria Real Estate Eq26.7626.5626.7371,1000.070.26 7 
ARE-DAlexandria Real Estate Equitie34.8834.8834.881000.070.20 4 
ARESAres Management LP17.7317.3317.5526,8000.060.34 6 
ARIArden Realty, Inc.16.3216.2216.221,011,4000.090.55 6 
ARLAmerican Realty Investors Inc.6.0905.6105.78012,3000.1302.20 5 
ARMKAramark Holdings Corp.37.4237.1837.261,108,5000.030.08 6 
AROCArchrock Inc. Common Stock Ex-11.7011.3611.53384,0000.242.04 6 
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.66.5865.6865.80197,8000.600.90 6 
ASAASA15.3314.1814.18368,0001.157.50 6 
ASBAssociated Banc-Corp19.8519.6319.81497,7000.130.66 7 
ASB-BAssociated Banc-Corp Depositary25.4725.4725.472000.000.00 5 
ASB-CAssociated Banc-Corp Depositary27.3927.1227.391,6000.240.88 6 
ASCArdmore Shipping Corporation7.9107.5707.610307,2000.2302.93 5 
ASGLiberty All-star Growth Fund, Inc.4.3504.3204.32027,0000.0300.69 6 
ASHAshland Inc.115.71114.06115.30231,8000.370.32 6 
ASPNAspen Aerogels Inc5.0104.8104.950337,8000.1102.27 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De158.31155.48158.2123,9001.811.16 5 
ASXAdvanced Semiconductor Engineering Inc.6.0805.9806.060782,8000.0400.66 5 
ATAlltel Corporation2.5602.5002.560211,8000.0301.19 6 
ATENA10 Networks Inc.9.8509.5709.660702,4000.1101.13 7 
ATHMATHM25.0023.5123.65705,2001.044.21 5 
ATIAllegheny Technologies Incorporated17.5716.5716.592,257,9001.076.06 5 
ATKRAtkore International Group17.9217.3217.3958,2000.422.36 6 
ATOAtmos Energy Corporation74.9774.1174.72355,0000.180.24 4 
ATRAptarGroup Inc.77.7477.2277.58185,9000.240.31 6 
ATTOAtento S.A.9.9109.7109.83015,4000.0200.20 5 
ATUActuant Corporation24.6523.9023.90649,8000.652.65 7 
ATVAcorn International Inc.7.8907.3207.64011,0000.0600.78 7 
ATWAtwood Oceanics Inc.8.6508.0908.1803,590,7000.3604.22 3 
AUAngloGold Ashanti Ltd.18.3817.5517.584,768,2000.623.41 5 
AUOAU Optronics Corp4.0003.9203.9501,789,2000.0501.25 5 
AUYYAMANA GOLD INC4.9204.4604.48029,901,8000.51010.22 6 
AVAvaya Inc.11.2211.1011.10227,8000.100.89 6 
AVAAvista Corporation41.6441.1541.55254,7000.080.19 5 
AVALGrupo Aval Acciones Y Valores S8.5508.4208.51071,1000.0300.35 6 
AVBAvalonBay Communities Inc.175.75173.00174.48395,8000.490.28 4 
AVDAmerican Vanguard Corporation17.3916.8616.9370,0000.533.04 5 
AVHAvianca Holdings S.A.6.7906.6206.65041,7000.0801.19 6 
AVKAdvent Claymore Convertible Securities15.0914.9714.99187,4000.020.13 7 
AVPAvon Products Inc.5.6505.4905.6004,106,8000.0100.18 7 
AVTAvnet Inc.41.6741.2341.65838,5000.110.26 6 
AVXAVX Corporation13.7813.6913.75115,0000.070.51 6 
AVYAvery Dennison Corporation78.1977.2077.37347,2000.791.01 5 
AWFAlliance World Dollar Government Fund II12.7712.7112.74131,6000.040.31 6 
AWHAllied World Assurance Company Holdings40.1939.9840.12303,9000.050.12 5 
AWIArmstrong World Industries Inc44.8444.1944.31283,6000.471.05 6 
AWKAmerican Water Works Company Inc.76.5075.6376.26663,7000.230.30 4 
AWPAlpine Global Premier Properties Fund5.7305.6905.710170,0000.0200.35 6 
AWRAmerican States Water Company40.4539.9240.13164,0000.300.74 5 
AXEAnixter International Inc.63.4162.7762.8362,4000.300.48 6 
AXLAmerican Axle & Manufacturing Holdings17.8417.5617.60457,6000.150.85 5 
AXONAxovant Sciences Ltd17.6616.2016.44561,6000.060.36 7 
AXPAmerican Express Company66.1265.0565.164,128,2000.520.79 6 
AXRAMREP Corporation6.0505.8306.0405,3000.1001.68 7 
AXSAxis Capital Holdings Limited56.1455.5355.93404,6000.330.59 5 
AXTAAxalta Coating Systems Ltd.28.4928.1428.201,823,3000.150.53 6 
AYIAcuity Brands Inc279.87274.83275.33219,5003.821.37 6 
AYRAircastle Limited21.6921.2321.35318,2000.431.97 6 
AZNAstrazeneca PLC34.5133.4233.505,432,0000.330.98 5 
AZOAutoZone Inc.788.37773.76777.12351,00011.761.49 6 
AZURAzure Midstream Partners LP0.78000.75000.770027,8000.01001.28 4 
AZZAZZ Incorporated67.2666.4466.8188,0000.000.00 6