Friday, 25 April 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.55.5254.5655.281,806,4000.270.49 5 
AAAlcoa Inc.13.7013.5613.5812,308,5000.050.37 6 
AANAARON'S INC.29.9829.2529.891,570,8000.311.05 7 
AAPAdvance Auto Parts Inc123.04120.54122.34398,8000.190.16 6 
AATAMERICAN ASSETS TRUST INC.34.0133.3633.82137,2000.100.29 6 
AAVADVANTAGE ENERGY INCOME FUND5.9905.8805.900647,3000.0100.17 7 
ABAlliance Capital Management Holding L.P.26.6926.1026.39171,8000.020.08 5 
ABBABB Ltd26.1925.9126.04997,4000.080.31 5 
ABCAmerisourceBergen Corporation (Holding66.8163.7664.893,612,7000.050.08 6 
ABEVABEV7.8907.6907.8109,920,9000.0500.64 7 
ABGAsbury Automotive Group Inc60.5658.7060.09408,0002.614.54 7 
ABMABM Industries Incorporated27.7627.2927.35145,6000.200.73 7 
ABRArbor Realty Trust7.0306.9707.03057,6000.0000.00 4 
ABR-CArbor Realty Trust25.3624.9425.1148,0000.130.52 4 
ABTAbbott Laboratories38.6538.1038.434,421,3000.170.44 7 
ABXBarrick Gold Corporation17.9017.4017.4713,355,3000.341.91 6 
ACCAmerican Campus Communities Inc38.1937.6137.75708,4000.140.37 7 
ACEAce Limited102.15101.41102.121,338,7000.640.63 5 
ACGAlliance Capital Management Holding L.P.7.4507.3607.4201,056,4000.0500.68 5 
ACHAluminum Corporation of China Ltd9.5109.4009.44047,3000.0200.21 5 
ACIArch Coal Inc.4.5304.3704.39013,523,3000.0902.01 5 
ACMAecom Technology Corporation33.4032.8833.24434,5000.000.00 7 
ACNAccenture Ltd.79.4677.9678.363,378,8000.750.95 6 
ACOAmcol International Corporation45.7745.7445.77189,7000.020.04 7 
ACPAmerican Real Estate Partnr17.5817.4417.5890,9000.000.00 6 
ACWAccuride Corporation4.9504.7604.840141,6000.0901.89 7 
ADCAgree Realty Corporation30.2930.0030.1157,2000.180.60 6 
ADMArcher-Daniels-Midland Company44.9344.4644.632,123,9000.100.22 6 
ADSAlliance Data Systems Corporation243.84236.86241.301,652,1000.780.32 7 
ADXAdams Express Company (The)13.1113.0313.10158,8000.080.61 7 
AEBAegon NV22.3922.0422.239,8000.040.18 6 
AECAssociated Estates Realty Corporation17.1616.8217.12158,9000.241.42 6 
AEDAegon NV25.3225.2725.3112,7000.030.12 6 
AEEAmeren Corporation41.4040.7441.121,808,8000.090.22 6 
AEFAegon NV25.6325.5425.6224,5000.000.00 5 
AEGAegon NV8.9708.8008.9701,848,1000.0000.00 6 
AEHAegon NV25.7725.6825.7567,5000.040.16 6 
AELAmerican Equity Investment Life Holding23.8323.2923.72314,3000.120.51 7 
AEMAgnico-Eagle Mines28.8428.0028.292,614,4000.190.67 6 
AEOAmerican Eagle Outfitters Inc.11.3711.1111.325,213,5000.221.98 7 
AEPAmerican Electric Power Company Inc.52.7651.6452.334,579,1000.430.83 6 
AERAercap Holdings N.V.41.0840.1240.64391,2000.130.32 6 
AESAes Trust14.6014.2714.514,101,3000.231.61 5 
AES-CAes Trust50.7750.6050.707,8000.060.12 6 
AETAetna Inc.73.9972.0172.965,670,3004.055.88 6 
AEVAegon NV25.0024.9925.005,0000.000.00 5 
AFAstoria Financial Corporation14.2313.9013.92483,9000.151.07 6 
AFBAlliance National Municipal Income Fund13.7013.6213.7042,2000.060.44 6 
AFCAllied Capital Corporation24.9124.5124.6069,6000.321.28 7 
AFGAmerican Financial Group Inc.57.8857.4857.73339,8000.120.21 6 
AFLAFLAC Incorporated62.9261.8462.162,072,9000.540.86 6 
AFQAMERICAN FINANCIAL GROUP INC.25.9325.8525.8711,0000.040.15 7 
AFTApollo Senior Floating Rate Fund Inc.18.2318.0218.0465,5000.251.37 6 
AGAGCO Corporation9.7009.3609.450802,2000.1201.25 5 
AGCAdvent Claymore Convertible Securities7.4507.3607.410129,8000.0200.27 6 
AGCOAGCO CP57.2856.1957.281,155,0000.571.01 5 
AGDAlpine Global Dynamic Dividend Fund10.039.9710.0266,6000.020.20 7 
AGMFederal Agricultural Mortgage35.7435.2235.6321,9000.120.34 7 
AGM-BFederal Ag24.9524.7224.9014,2000.000.00 4 
AGM.AFederal Agric Mtg Corp27.6427.6427.641000.000.00 5 
AGNAllergan Inc.167.04163.02166.617,174,8000.960.58 8 
AGOAssured Guaranty Ltd24.4423.9924.18814,7000.010.04 6 
AGO-BAssured Guaranty Ltd [B]25.4125.2725.3545,0000.120.48 6 
AGO-EAssured Guaranty Ltd [E]24.6524.4224.5057,1000.040.16 7 
AGO-FAssured Guaranty Ltd [F]22.7022.4322.6613,9000.311.39 7 
AGROADECOAGRO S.A.9.1809.0009.140263,7000.1902.12 6 
AGUAgrium Inc.94.8093.5493.88415,9000.390.41 6 
AGXAGX27.6726.7927.1959,3000.010.04 6 
AHArmor Holdings, Inc.8.3407.5808.02017,647,6000.4204.98 6 
AHCA.H. Belo Corporation11.7811.5011.6039,6000.141.19 7 
AHLAspen Insurance Holdings46.1644.9645.961,060,0001.172.61 6 
AHL-AAspen Insurance Holdings26.1826.0226.117,6000.010.04 7 
AHPAHP15.4715.1015.3559,0000.060.39 6 
AHSAMN Healthcare Services Inc12.9412.7012.76111,7000.080.62 5 
AHTAshford Hospitality Trust Inc10.4410.2610.35620,7000.010.10 6 
AHT-AAshford Hospitality Trust Inc25.6025.4325.4693,0000.070.27 8 
AHT-DAshford Hospitality Trust Inc25.5825.4725.4716,2000.060.24 7 
AIARLINGTON ASSET INVT CORP26.1125.8025.89115,7000.080.31 7 
AIBAllied Irish Banks p.l.c.23.9423.6823.8818,4000.020.08 5 
AIGAmerican International Group Inc.52.7351.5252.498,804,3000.851.65 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.4520.9421.27209,2000.110.52 5 
AINAlbany International Corporation35.5534.8435.4991,8000.310.88 7 
AIRAAR Corp.26.7326.2326.53230,3000.060.23 6 
AITApplied Industrial Technologies Inc.49.0148.1348.52124,8000.230.47 6 
AIVApartment Investment and Management30.5230.0230.501,053,8000.451.50 6 
AIZAssurant Inc.67.9164.8767.171,010,5000.540.81 4 
AJGArthur J. Gallagher & Co.45.2044.5244.671,292,8000.280.62 7 
AKO.AEmbotelladora Andina S.A.19.5019.3819.502000.030.15 4 
AKO.BEmbotelladora Andina S.A.23.8723.4823.7816,4000.020.08 8 
AKPAlliance California Municipal Income12.9712.9112.9722,3000.010.08 7 
AKRAcadia Realty Trust26.9726.7526.88131,1000.170.64 6 
AKSAK Steel Holding Corporation7.1406.9107.0805,501,3000.0200.28 5 
ALAlcan, Inc.36.9936.3436.72569,0000.240.66 6 
ALBAlbemarle Corporation67.1966.7466.84677,0000.230.34 6 
ALEAllete Inc.51.6251.2551.44152,7000.000.00 6 
ALEXALEXANDER BALDWIN39.0738.3238.94128,2000.270.70 6 
ALGAlamo Group Inc.56.0054.0154.2424,7001.422.55 6 
ALJAlon USA Energy Inc.16.9416.4316.48292,9000.271.61 6 
ALKAlaska Air Group Inc.96.2293.8794.751,219,9001.211.26 6 
ALLAllstate Corporation (The)56.4756.0556.401,885,6000.210.37 6 
ALL-CALL-C25.9025.7725.80111,8000.050.19 5 
ALL-DALL-D25.9425.6125.8036,1000.090.35 5 
ALL-EALL-E25.7725.5825.752,177,1000.080.31 4 
ALLEAllegion plc50.7849.7250.24659,7000.160.32 7 
ALLYAlly Financial24.6524.1824.384,254,8000.100.41 4 
ALP-NAlabama Power Company25.2625.1325.1513,8000.020.08 6 
ALP-OAlabama Power Company26.8626.6026.609,9000.110.41 8 
ALP-PAlabama Power Company25.4225.1225.22103,7000.070.28 7 
ALRAlere Inc36.4135.6335.841,201,1000.431.19 6 
ALR-BAlere Inc. Inverness Medical In303.47300.11300.111004.321.46 6 
ALUAlcatel4.0403.9503.9708,404,6000.0401.00 5 
ALVAutoliv Inc.103.74102.45103.48655,5000.580.56 7 
ALXAlexander's Inc.346.90341.40344.527,3002.550.75 7 
AMBRAmber Road Inc.15.2414.2514.5190,7000.362.42 4 
AMCAmc Entertainment Holdings Inc23.8622.8423.38134,7000.512.23 7 
AMDAdvanced Micro Devices Inc.4.3504.2004.28027,532,7000.0300.71 7 
AMEAMTEK Inc.52.1751.3251.92496,1000.130.25 6 
AMGAffiliated Managers Group Inc.187.76184.59185.69222,2000.220.12 4 
AMHAMERUS GROUP CO CL A16.0415.8315.871,012,3000.090.56 4 
AMH-AAMERUS GROUP CO24.5824.3024.5862,0000.020.08 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.107.25105.60105.85844,8000.590.55 5 
AMP-AAMERIPRISE FINANCIAL25.5525.4725.5219,5000.080.31 5 
AMRCAMERESCO INC.6.8206.6506.730165,6000.0200.30 6 
AMTAmerican Tower Corporation84.2783.0883.564,173,0000.470.56 6 
AMXAmerica Movil S.A.B. de C.V.19.8319.4319.725,276,6000.090.46 4 
ANAutoNation Inc.54.1853.1253.30683,2000.120.22 6 
ANFAbercrombie & Fitch Company37.5236.5937.431,792,0000.150.40 7 
ANHAnworth Mortgage Asset Corporation5.5305.4805.4901,430,2000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.7025.3725.3777,2000.331.28 7 
ANH-BAnworth Mortgage Asset Corporation23.6023.1823.181,2000.070.30 7 
ANNAnnTaylor Stores Corporation39.5338.5539.15506,2000.391.01 7 
ANRAlpha Natural Resources inc.4.5204.2404.5009,252,4000.1904.41 5 
ANWAegean Marine Petroleum Network Inc.9.5609.2409.34061,2000.1401.48 6 
AODAlpine Total Dynamic Dividend Fund8.4808.4208.460371,9000.0000.00 6 
AOIAlliance One International Inc.2.6902.6002.630142,7000.0200.75 4 
AOLAOL INC42.4941.2641.93694,5000.190.45 4 
AONAON CORP82.5581.4682.191,466,8000.130.16 6 
AOSSmith (a.o.) Corporation47.7747.0047.67918,6000.400.85 6 
APAmpco-Pittsburgh Corporation20.7819.9120.0321,5000.693.33 7 
APAApache Corporation88.3987.3887.962,631,4000.380.43 6 
APBAsia Pacific Fund Inc. (The)10.4210.3410.3826,2000.010.10 6 
APCAnadarko Petroleum Corporation101.2998.96100.196,482,9001.211.22 5 
APDAir Products and Chemicals Inc.119.03117.93118.45743,0000.020.02 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0715.9416.05108,3000.000.00 6 
APHAmphenol Corporation96.4995.6796.321,901,5000.790.83 6 
APLAtlas Pipeline Partners L.P.32.1831.3131.52807,8000.010.03 5 
APL-EAtlas Pipeline Partners L.P25.5525.4525.5540,6000.030.12 4 
APUAmeriGas Partners L.P.45.1844.8645.00615,4000.080.18 5 
ARAR64.1762.3463.291,446,6000.260.41 7 
ARCAffordable Residential Communities Inc6.4006.1706.270135,6000.0801.26 6 
ARCXArc Logistics Partners Lp22.9822.3822.7613,9000.512.29 5 
AREAlexandria Real Estate Equities Inc.74.1773.4274.01454,4000.420.57 6 
ARGAirgas Inc.108.76107.63107.86246,5000.420.39 6 
ARIArden Realty, Inc.17.1816.9317.02125,6000.070.41 5 
ARLAmerican Realty Investors Inc.9.7509.0009.4407,4000.0200.21 6 
ARMFAres Multi-Strategy Credit Fund22.1421.9722.0561,2000.050.23 5 
ARMKAramark Holdings Corp.28.7627.9628.23400,9000.160.56 7 
AROAeropostale Inc4.9204.7304.8001,977,1000.0300.62 7 
ARPAmerican Reprographics Company20.8520.2520.48416,1000.381.89 6 
ARWArrow Electronics Inc.59.6757.6758.27838,0001.572.62 6 
ARXAEROFLEX HOLDING CORP.8.1608.0308.09074,9000.0000.00 6 
ARYARES CAPITAL CORPORATION26.4726.2626.3538,7000.120.45 6 
ASAASA14.0413.7513.7758,9000.161.15 7 
ASCArdmore Shipping Corporation13.3812.9313.38132,2000.403.08 5 
ASGLiberty All-star Growth Fund, Inc.5.4905.4305.48078,0000.0400.74 6 
ASHAshland Inc.97.9496.9097.68346,9000.430.44 5 
ASPAmerican Strategic Income Portfolio9.8209.7209.8208,9000.0600.61 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De126.74124.60125.5268,8000.130.10 5 
ASXAdvanced Semiconductor Engineering Inc.5.8405.7505.830359,1000.0500.87 7 
ATAlltel Corporation3.2903.2003.2401,277,0000.0200.62 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.8711.5511.7437,4000.322.80 5 
ATENA10 Networks Inc.13.7312.6012.84311,8000.705.17 4 
ATHLAthlon Energy Inc.43.7141.8542.37909,5000.330.78 6 
ATHMATHM36.5833.1233.59791,0002.767.59 6 
ATIAllegheny Technologies Incorporated40.9140.4540.601,534,5000.020.05 6 
ATKAlliant Techsystems Inc.141.96137.62141.14318,5000.480.34 5 
ATOAtmos Energy Corporation50.8150.2550.79617,2000.400.79 5 
ATRAptarGroup Inc.67.4066.3967.36257,0000.160.24 6 
ATUActuant Corporation34.7934.3334.53390,6000.030.09 6 
ATVAcorn International Inc.1.6501.5101.51025,4000.0301.95 6 
ATWAtwood Oceanics Inc.50.0048.9649.84778,9000.681.38 5 
AUAngloGold Ashanti Ltd.18.1917.7317.882,612,3000.291.60 6 
AUOAU Optronics Corp3.9403.9003.930335,3000.0200.51 6 
AUYYAMANA GOLD INC7.8407.5007.57011,590,3000.2503.20 6 
AVAvaya Inc.17.2917.0417.2643,1000.100.58 6 
AVAAvista Corporation31.9231.3531.74478,4000.411.31 6 
AVBAvalonBay Communities Inc.135.02132.07133.94957,0000.590.44 5 
AVDAmerican Vanguard Corporation19.9419.0519.08348,6000.783.93 5 
AVHAvianca Holdings S.A.17.0616.6516.78147,7000.030.18 4 
AVKAdvent Claymore Convertible Securities18.5418.2518.3782,3000.060.33 6 
AVPAvon Products Inc.14.9814.7514.9510,776,1000.181.22 6 
AVTAvnet Inc.44.3742.1543.572,332,4003.156.74 6 
AVXAVX Corporation13.4513.2613.32138,1000.040.30 5 
AVYAvery Dennison Corporation49.8348.4249.011,197,8000.450.91 7 
AWCAlumina Ltd4.5404.4204.4801,129,4000.0801.75 6 
AWFAlliance World Dollar Government Fund II14.8214.7514.81276,8000.070.47 6 
AWHAllied World Assurance Company Holdings108.96105.37107.97297,8003.543.39 5 
AWIArmstrong World Industries Inc54.3552.7853.601,166,1000.390.72 5 
AWKAmerican Water Works Company Inc.46.2145.6046.00602,3000.140.31 6 
AWPAlpine Global Premier Properties Fund7.1207.0707.080202,7000.0400.56 6 
AWRAmerican States Water Company31.4030.8130.99122,6000.240.77 7 
AXEAnixter International Inc.97.6395.5097.06185,9000.110.11 6 
AXLAmerican Axle & Manufacturing Holdings18.3217.9618.191,026,6000.120.66 5 
AXPAmerican Express Company87.9886.9187.413,187,1000.280.32 7 
AXRAMREP Corporation5.7205.5005.61019,9000.1202.09 7 
AXSAxis Capital Holdings Limited47.3346.9047.12898,4000.120.26 5 
AYIAcuity Brands Inc128.15124.97125.49248,8001.851.45 7 
AYNAlliance New York Municipal Income Fund12.6312.5812.6213,4000.000.00 7 
AYRAircastle Limited18.7418.3618.38276,4000.180.97 6 
AZNAstrazeneca PLC70.7168.8469.017,482,4001.231.81 6 
AZOAutoZone Inc.527.08521.25525.88193,4000.370.07 6 
AZZAZZ Incorporated44.7643.9244.4170,9000.130.29 6