Thursday, 02 April 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.7841.1041.551,659,0000.170.41 5 
AAAlcoa Inc.12.9912.8012.9223,008,9000.040.31 4 
AA-BAlcoa Inc.44.2043.7443.8446,5000.310.70 4 
AACAac Holdings Inc.30.9329.6630.58239,1000.722.41 6 
AANAARON'S INC.28.6027.8328.31348,3000.190.68 4 
AAPAdvance Auto Parts Inc152.57149.48149.69887,7002.391.57 6 
AATAMERICAN ASSETS TRUST INC.43.8243.1243.28123,6000.350.80 5 
AAVADVANTAGE ENERGY INCOME FUND5.3805.2005.360221,5000.0901.71 7 
ABAlliance Capital Management Holding L.P.30.8930.3030.87166,5000.010.03 6 
ABBABB Ltd21.2721.1321.171,190,1000.200.94 6 
ABCAmerisourceBergen Corporation (Holding114.27113.42113.672,254,1000.180.16 7 
ABEVABEV5.8205.7205.76011,536,2000.0100.17 5 
ABGAsbury Automotive Group Inc83.4881.8683.10579,9000.050.06 6 
ABMABM Industries Incorporated31.9831.3931.86492,1000.471.45 6 
ABRArbor Realty Trust7.0506.9706.98053,1000.0100.14 5 
ABR-CArbor Realty Trust25.6625.6025.608000.000.00 5 
ABRNArbor Realty Trust 7.375% Senio25.1525.1025.113,6000.070.28 5 
ABTAbbott Laboratories46.9846.3346.335,282,4000.751.59 5 
ABXBarrick Gold Corporation11.2010.9010.969,554,3000.181.62 7 
ACCAmerican Campus Communities Inc43.0242.5842.871,335,9000.100.23 5 
ACEAce Limited112.01110.68111.491,131,1000.720.64 4 
ACGAlliance Capital Management Holding L.P.7.7207.6307.720984,1000.0801.05 6 
ACHAluminum Corporation of China Ltd12.4912.3312.48124,9000.302.35 7 
ACIArch Coal Inc.1.02000.95001.00003,263,1000.02002.04 5 
ACMAecom Technology Corporation30.9530.5130.822,084,5000.140.45 6 
ACNAccenture Ltd.94.4993.5593.692,708,0000.730.77 6 
ACPAmerican Real Estate Partnr15.2215.1015.1447,7000.020.13 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0481,0121,01240,500373.56 6 
ACWAccuride Corporation4.7404.5104.660312,3000.0501.08 4 
ADCAgree Realty Corporation33.1032.7032.9770,0000.100.30 5 
ADMArcher-Daniels-Midland Company47.6146.9947.404,967,8000.020.04 5 
ADPTAdeptus Health Inc.50.3649.5250.2293,5000.420.84 6 
ADSAlliance Data Systems Corporation300.99296.11296.25542,1003.751.25 7 
ADXAdams Express Company (The)14.0013.8913.96169,2000.070.50 5 
AEBAegon NV24.4524.2224.4215,5000.090.37 6 
AECAssociated Estates Realty Corporation24.9024.5524.68368,4000.230.92 5 
AEDAegon NV25.7725.7225.7710,1000.040.16 6 
AEEAmeren Corporation42.7041.9142.201,915,0000.120.29 5 
AEGAegon NV7.9907.8907.930842,9000.1401.73 5 
AEHAegon NV25.4525.4125.4345,3000.020.08 6 
AELAmerican Equity Investment Life Holding29.3428.8429.13261,4000.020.07 5 
AEMAgnico-Eagle Mines28.3127.6227.942,227,9000.060.21 6 
AEOAmerican Eagle Outfitters Inc.17.4117.0017.083,835,3000.060.35 5 
AEPAmerican Electric Power Company Inc.57.0756.1056.253,365,3000.330.58 5 
AERAercap Holdings N.V.44.4343.5543.653,514,0000.942.11 5 
AESAes Trust12.8712.6812.854,050,8000.110.86 5 
AES-CAes Trust51.2551.0551.0513,1000.050.10 6 
AETAetna Inc.108.18106.51106.532,578,8002.041.88 6 
AFAstoria Financial Corporation12.9712.8112.95540,3000.010.08 5 
AFBAlliance National Municipal Income Fund13.6913.5113.69179,0000.130.96 5 
AFCAllied Capital Corporation25.7625.4425.4514,6000.070.28 5 
AFGAmerican Financial Group Inc.64.2863.8364.15588,2000.340.53 5 
AFGEAmerican Financial Group Inc26.3826.1626.3053,5000.050.19 7 
AFLAFLAC Incorporated64.2163.5564.011,819,5000.190.30 6 
AFQAMERICAN FINANCIAL GROUP INC.26.1626.0126.0112,8000.170.65 5 
AFS-AAFS-A24.8724.7624.8514,7000.100.40 7 
AFS-BAmtrust Financial Services Dep Pfd25.1825.1125.144,3000.040.16 6 
AFS-CAmtrust Financial Services Series C25.6025.5025.5523,9000.040.16 6 
AFTApollo Senior Floating Rate Fund Inc.17.8817.7417.8468,6000.050.28 6 
AGAGCO Corporation5.6305.2805.4102,107,0000.1703.05 5 
AGCAdvent Claymore Convertible Securities6.7306.6906.72079,1000.0200.30 6 
AGCOAGCO CP48.1147.4647.64883,4000.430.89 4 
AGDAlpine Global Dynamic Dividend Fund10.3410.2910.3122,3000.040.39 6 
AGMFederal Agricultural Mortgage28.3827.9228.19121,5000.220.79 4 
AGM-BFederal Ag26.7426.5526.555,3000.451.67 6 
AGM-CFederal Agricultural Mortgage26.2525.8025.804,3000.752.82 5 
AGM.AFederal Agric Mtg Corp24.9124.9124.911000.000.00 4 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd26.4325.8126.391,763,3000.331.27 4 
AGO-BAssured Guaranty Ltd [B]25.8625.7325.732,8000.150.58 5 
AGO-EAssured Guaranty Ltd [E]25.5425.4025.4513,3000.040.16 6 
AGO-FAssured Guaranty Ltd [F]25.1424.7124.7621,9000.160.64 6 
AGROADECOAGRO S.A.10.3510.0010.22228,0000.040.39 6 
AGUAgrium Inc.106.36104.05104.27637,0002.722.54 4 
AGXAGX36.3435.0236.1781,1000.431.20 6 
AHCA.H. Belo Corporation8.2608.1308.23034,5000.0100.12 5 
AHLAspen Insurance Holdings47.4846.9447.23629,9000.250.53 6 
AHL-AAspen Insurance Holdings26.2226.1526.157,6000.070.27 5 
AHPAHP16.7916.3516.77164,2000.050.30 6 
AHSAMN Healthcare Services Inc23.4422.7523.07597,0000.411.75 7 
AHTAshford Hospitality Trust Inc9.7109.5509.620438,1000.0000.00 4 
AHT-AAshford Hospitality Trust Inc25.8625.8325.853,2000.140.54 5 
AHT-DAshford Hospitality Trust Inc25.8025.6925.7210,3000.000.00 4 
AIARLINGTON ASSET INVT CORP24.2824.0124.06239,5000.240.99 5 
AIBAllied Irish Banks p.l.c.25.5025.2825.447,1000.130.51 4 
AICAAMES INVESTMENT CORP25.0024.9525.002,0000.050.20 6 
AIGAmerican International Group Inc.55.1154.2154.797,419,6000.110.20 4 
AIG.WAMERICAN INTERNATIONAL GROUP22.3421.6621.8886,9000.110.51 4 
AINAlbany International Corporation40.1139.5939.75104,3000.561.39 7 
AIRAAR Corp.31.0830.4530.70590,7000.762.42 6 
AITApplied Industrial Technologies Inc.45.5643.9445.34491,7000.982.21 5 
AIVApartment Investment and Management39.9639.2739.36983,1000.511.28 5 
AIV-AApartment Investment and Manag26.7626.0426.764000.190.72 5 
AIZAssurant Inc.61.7661.0361.41347,3000.200.32 5 
AJGArthur J. Gallagher & Co.47.1246.6846.751,092,3000.661.39 6 
AJXGreat Ajax Corp.14.9914.2614.53394,7000.130.89 6 
AKO.AEmbotelladora Andina S.A.12.7512.5712.641,5000.110.86 5 
AKO.BEmbotelladora Andina S.A.15.4414.9215.0530,9000.140.94 4 
AKPAlliance California Municipal Income13.9213.7713.8922,9000.080.58 7 
AKRAcadia Realty Trust35.1834.6634.88231,7000.230.66 5 
AKSAK Steel Holding Corporation4.5504.3504.4709,760,0000.1603.46 6 
ALAlcan, Inc.38.2037.5137.74739,4000.691.80 5 
ALBAlbemarle Corporation52.9251.8852.841,126,2000.410.78 5 
ALEAllete Inc.52.8652.2752.76333,6000.090.17 5 
ALEXALEXANDER BALDWIN43.3342.6343.18188,3000.210.49 6 
ALGAlamo Group Inc.63.3961.3363.1389,3000.961.54 6 
ALJAlon USA Energy Inc.17.1516.0116.573,527,2000.593.69 6 
ALKAlaska Air Group Inc.66.4865.2866.18928,9000.020.03 5 
ALLAllstate Corporation (The)71.3070.0871.173,560,6000.220.31 5 
ALL-CALL-C27.7427.5727.6821,3000.020.07 5 
ALL-DALL-D27.2427.1327.137,8000.050.18 5 
ALL-EALL-E27.4027.1527.2596,1000.040.15 5 
ALL-FThe Allstate Corporation26.6226.5026.5329,6000.010.04 5 
ALLEAllegion plc61.9361.0561.17428,7000.741.20 6 
ALLYAlly Financial21.0120.4120.983,401,0000.311.50 4 
ALP-NAlabama Power Company25.4625.3925.404,5000.010.04 5 
ALP-OAlabama Power Company27.1526.8526.851,1000.351.29 7 
ALP-PAlabama Power Company25.7525.7525.753000.060.23 5 
ALRAlere Inc49.1648.2248.90379,9000.190.39 5 
ALR-BAlere Inc. Inverness Medical In340.25340.00340.2520,4004.721.41 6 
ALUAlcatel3.7703.7303.7303,040,0000.0401.06 4 
ALVAutoliv Inc.118.63117.29117.77427,5000.390.33 6 
ALXAlexander's Inc.460.60456.58456.584,8001.800.39 6 
AMAmerican Greetings Corporation24.6524.0724.19134,0000.110.45 4 
AMBRAmber Road Inc.9.2909.0609.25060,3000.0600.65 6 
AMCAmc Entertainment Holdings Inc35.9135.1635.49202,7000.030.08 5 
AMEAMTEK Inc.52.7952.4152.541,136,7000.430.81 5 
AMFWAmec Foster Wheeler Plc.13.4913.3113.36138,4000.292.12 6 
AMGAffiliated Managers Group Inc.216.91214.70214.78390,4001.830.84 5 
AMHAMERUS GROUP CO CL A16.6416.3116.552,187,1000.120.73 5 
AMH-AAMERUS GROUP CO25.9925.8025.904,6000.100.39 5 
AMH-BAmerican Homes 4 Rent 5% Series25.8725.7525.871,4000.080.31 4 
AMH-CAmerican Homes26.0726.0226.047000.020.08 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.131.78129.93130.84973,4000.180.14 4 
AMRCAMERESCO INC.7.6607.2107.40068,9000.3404.39 7 
AMTAmerican Tower Corporation96.6294.1594.154,335,0002.012.09 6 
AMT-BAmerican Tower Corporation [Rei100.3398.9899.23283,0001.251.24 6 
AMXAmerica Movil S.A.B. de C.V.20.6620.3720.463,948,8000.211.02 5 
ANAutoNation Inc.65.0064.0464.331,632,3000.120.19 6 
ANETArista Networks Inc70.6567.0070.53611,2002.012.93 5 
ANFAbercrombie & Fitch Company22.3221.7622.041,691,1000.100.46 6 
ANHAnworth Mortgage Asset Corporation5.1505.0805.0901,037,6000.0200.39 4 
ANH-AAnworth Mortgage Asset Corporation25.4025.2725.3115,3000.050.20 5 
ANH-BAnworth Mortgage Asset Corporation23.2823.2523.255000.050.21 4 
ANH-CAnworth Mortgage Asset Corpora24.5024.1024.4540,3000.371.54 5 
ANNAnnTaylor Stores Corporation41.7640.9741.03628,9000.140.34 6 
ANRAlpha Natural Resources inc.1.00000.93001.00006,026,0000.06006.38 5 
ANTMAnthem Inc.156.80154.31154.411,465,9002.441.56 6 
ANWAegean Marine Petroleum Network Inc.14.9713.7714.37431,4000.624.14 6 
AODAlpine Total Dynamic Dividend Fund8.9408.8808.910424,2000.0300.34 5 
AOIAlliance One International Inc.1.1601.0701.100579,6000.0000.00 6 
AOLAOL INC39.9939.2839.61719,7000.180.46 5 
AONAON CORP97.5695.9696.121,799,9001.982.02 4 
AOSSmith (a.o.) Corporation65.9965.3265.661,058,4000.100.15 6 
APAmpco-Pittsburgh Corporation17.5417.3817.4624,2000.221.24 6 
APAApache Corporation60.8259.7560.332,740,7000.500.82 4 
APBAsia Pacific Fund Inc. (The)11.6911.5111.613,0000.030.26 6 
APCAnadarko Petroleum Corporation83.7782.5582.812,377,8001.041.24 5 
APDAir Products and Chemicals Inc.154.11151.16151.281,620,5002.521.64 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.7715.6115.7715,5000.010.06 5 
APHAmphenol Corporation59.1958.1658.931,317,5000.160.27 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.47.8946.9247.74250,6000.170.36 5 
ARAR35.7334.6335.321,459,2000.110.31 4 
ARCAffordable Residential Communities Inc9.2808.9209.230569,8000.1001.07 6 
ARCXArc Logistics Partners Lp19.7119.2219.284,4000.512.72 6 
AREAlexandria Real Estate Equities Inc.99.4097.7798.04326,3000.850.86 5 
ARESAres Management LP18.7818.2518.5434,3000.251.37 4 
ARGAirgas Inc.107.41105.97106.11697,6001.060.99 4 
ARIArden Realty, Inc.17.2617.0217.181,946,4000.080.47 5 
ARLAmerican Realty Investors Inc.5.7405.2405.39014,1000.2204.26 6 
ARMFAres Multi-Strategy Credit Fund20.2520.0020.1021,5000.140.69 5 
ARMKAramark Holdings Corp.32.0331.5531.631,340,8000.471.46 4 
AROAeropostale Inc3.5903.3003.4701,932,4000.1404.20 5 
ARPAmerican Reprographics Company7.8607.6207.710410,6000.0901.15 5 
ARP-DAtlas Resource Partners L.P.20.2519.5520.2524,8000.351.76 5 
ARWArrow Electronics Inc.62.4461.1361.15863,6001.662.64 5 
ARYARES CAPITAL CORPORATION25.9925.8525.9410,2000.030.12 6 
ASAASA10.2010.0210.08124,8000.020.20 6 
ASBAssociated Banc-Corp18.6718.4918.60708,1000.120.64 5 
ASB-BAssociated Banc-Corp Depositary26.8526.8026.853,1000.090.34 5 
ASCArdmore Shipping Corporation10.1810.0310.0778,6000.070.69 5 
ASGLiberty All-star Growth Fund, Inc.5.2505.1905.22055,0000.0300.57 5 
ASHAshland Inc.128.57126.99127.31452,2001.401.09 6 
ASPNAspen Aerogels Inc7.2907.1107.2808,4000.0400.55 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De137.28134.35134.4239,7002.031.49 6 
ASXAdvanced Semiconductor Engineering Inc.7.2707.1507.2001,869,5000.0801.12 6 
ATAlltel Corporation2.8202.7802.810682,9000.0000.00 5 
ATEAdvantest Corporation (Kabushiki Kaisha12.6912.6212.6423,1000.050.39 5 
ATENA10 Networks Inc.4.3604.2404.330217,3000.0400.93 6 
ATHMATHM44.9342.7043.97646,7000.501.15 6 
ATIAllegheny Technologies Incorporated30.3229.5730.011,167,8000.822.66 4 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation55.7055.0455.30924,8000.080.14 5 
ATRAptarGroup Inc.63.8063.2163.52349,7000.180.28 5 
ATTOAtento S.A.12.0511.7011.8964,9000.090.76 6 
ATUActuant Corporation24.0223.6123.74797,3000.220.92 4 
ATVAcorn International Inc.0.98000.82000.860015,6000.140014.00 7 
ATWAtwood Oceanics Inc.28.4027.5828.111,898,4000.170.60 4 
AUAngloGold Ashanti Ltd.9.7909.2809.3402,665,6000.1401.48 6 
AUOAU Optronics Corp5.0704.9305.0101,498,3000.0701.42 5 
AUYYAMANA GOLD INC3.7703.5503.59010,205,9000.1403.75 6 
AVAvaya Inc.16.2716.0816.17362,9000.221.34 5 
AVAAvista Corporation34.1833.5334.18395,4000.501.48 5 
AVALGrupo Aval Acciones Y Valores S9.0508.8108.970286,4000.0700.77 6 
AVBAvalonBay Communities Inc.176.67174.09174.251,171,1001.901.08 5 
AVDAmerican Vanguard Corporation10.7910.5410.62145,0000.211.94 5 
AVHAvianca Holdings S.A.11.3611.0111.3246,2000.232.07 6 
AVKAdvent Claymore Convertible Securities17.3017.1617.2899,8000.030.17 5 
AVOLAvolon Holdings Ltd21.3921.1521.2952,1000.100.47 5 
AVPAvon Products Inc.8.0207.8307.99010,352,2000.0901.14 5 
AVTAvnet Inc.44.6844.3244.501,016,3000.340.76 5 
AVXAVX Corporation14.4614.2014.27301,1000.211.45 5 
AVYAvery Dennison Corporation53.4452.7652.91542,6000.751.40 5 
AWFAlliance World Dollar Government Fund II12.6212.5212.57117,8000.010.08 5 
AWHAllied World Assurance Company Holdings40.6440.1940.40535,5000.170.42 5 
AWIArmstrong World Industries Inc57.7256.3357.47348,0000.370.65 6 
AWKAmerican Water Works Company Inc.54.6354.1754.211,184,4000.100.18 6 
AWPAlpine Global Premier Properties Fund6.9806.8406.840366,4000.0500.73 6 
AWRAmerican States Water Company40.2839.3339.89134,9000.040.10 5 
AXEAnixter International Inc.76.5975.2976.13160,9000.400.53 4 
AXLAmerican Axle & Manufacturing Holdings26.1625.6525.83738,7000.070.27 5 
AXPAmerican Express Company78.5377.6278.125,906,2000.070.09 4 
AXRAMREP Corporation5.2805.1205.1504,5000.0500.96 6 
AXSAxis Capital Holdings Limited51.7151.2151.58598,2000.030.06 6 
AXTAAxalta Coating Systems Ltd.27.8127.2227.621,434,1000.301.10 4 
AYIAcuity Brands Inc171.95168.14168.16857,7004.412.56 7 
AYNAlliance New York Municipal Income Fund13.9813.9213.957,8000.000.00 6 
AYRAircastle Limited22.8022.0622.46816,8000.462.01 4 
AZNAstrazeneca PLC69.2568.2468.431,239,7001.512.16 5 
AZOAutoZone Inc.694.45682.16682.16422,3007.221.05 7 
AZZAZZ Incorporated46.9245.8046.59107,2000.661.40 5