Monday, 24 November 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.3841.7042.255,306,1000.992.40 6 
AAAlcoa Inc.17.7517.3317.4520,684,0000.331.93 6 
AA-BAlcoa Inc.54.3353.4853.86271,1000.911.72 7 
AACAac Holdings Inc.27.5825.2726.04125,4000.983.63 7 
AANAARON'S INC.28.8528.1328.15711,9000.491.71 7 
AAPAdvance Auto Parts Inc146.42145.44145.49522,3000.300.21 5 
AATAMERICAN ASSETS TRUST INC.39.0238.3738.39156,4000.240.62 5 
AAVADVANTAGE ENERGY INCOME FUND5.2105.0405.160362,3000.1703.41 7 
ABAlliance Capital Management Holding L.P.26.8426.4626.71201,7000.311.17 5 
ABBABB Ltd22.8522.6422.761,431,3000.170.75 6 
ABCAmerisourceBergen Corporation (Holding89.0388.1088.741,635,7000.160.18 6 
ABEVABEV6.8606.5506.75022,761,0000.3805.97 6 
ABGAsbury Automotive Group Inc75.4574.0074.67269,6000.811.10 6 
ABMABM Industries Incorporated27.3026.9427.15402,0000.391.46 6 
ABRArbor Realty Trust6.7806.7206.73026,2000.0100.15 5 
ABR-CArbor Realty Trust25.0725.0325.031,3000.110.44 5 
ABRNArbor Realty Trust 7.375% Senio24.8024.4124.8026,9000.281.14 7 
ABTAbbott Laboratories44.1943.7143.816,495,8000.030.07 5 
ABXBarrick Gold Corporation13.1812.6812.8512,994,6000.020.16 6 
ACCAmerican Campus Communities Inc39.4238.6439.36760,4000.711.84 4 
ACEAce Limited113.71112.25112.561,613,9000.120.11 7 
ACGAlliance Capital Management Holding L.P.7.6207.5907.600606,2000.0000.00 5 
ACHAluminum Corporation of China Ltd11.2710.8911.12286,8000.615.80 5 
ACIArch Coal Inc.2.7102.5702.71011,475,8000.1807.11 5 
ACMAecom Technology Corporation34.1233.3133.731,200,0000.330.99 7 
ACNAccenture Ltd.84.3783.7184.082,204,3000.640.77 6 
ACPAmerican Real Estate Partnr15.9415.8215.8979,1000.060.38 5 
ACWAccuride Corporation5.0004.8104.850181,0000.0200.41 5 
ADCAgree Realty Corporation30.6430.0730.1954,6000.170.56 4 
ADMArcher-Daniels-Midland Company53.5352.4152.713,666,0000.140.27 7 
ADPTAdeptus Health Inc.31.4630.6531.03157,4000.501.64 4 
ADSAlliance Data Systems Corporation289.33284.40285.10501,5000.270.09 6 
ADXAdams Express Company (The)13.8413.7313.73175,0000.020.15 5 
AEBAegon NV24.5324.3524.3913,8000.070.29 6 
AECAssociated Estates Realty Corporation22.1821.8421.95711,5000.020.09 7 
AEDAegon NV25.9125.8125.9128,4000.070.27 6 
AEEAmeren Corporation43.1342.4242.831,131,1000.170.40 5 
AEGAegon NV7.6907.6007.630661,4000.0100.13 4 
AEHAegon NV25.9025.7025.84152,2000.000.00 6 
AELAmerican Equity Investment Life Holding27.4526.9126.96342,1000.150.55 6 
AEMAgnico-Eagle Mines27.6726.4226.642,990,8000.271.00 7 
AEOAmerican Eagle Outfitters Inc.13.9813.6513.683,186,7000.060.44 6 
AEPAmerican Electric Power Company Inc.57.7956.7857.422,329,3000.190.33 5 
AERAercap Holdings N.V.44.6143.5143.831,389,8000.300.69 5 
AESAes Trust14.1213.9414.103,721,7000.171.22 5 
AES-CAes Trust51.0050.9751.004,9000.110.22 6 
AETAetna Inc.87.1486.2686.362,334,2000.510.59 6 
AFAstoria Financial Corporation13.4713.0913.15353,2000.090.68 5 
AFBAlliance National Municipal Income Fund13.8613.6313.6362,7000.130.94 4 
AFCAllied Capital Corporation25.3725.3025.329,2000.030.12 6 
AFGAmerican Financial Group Inc.60.8960.1360.25268,4000.000.00 5 
AFGEAmerican Financial Group Inc25.2525.0725.1761,5000.020.08 7 
AFLAFLAC Incorporated59.9759.5759.762,339,3000.761.29 6 
AFQAMERICAN FINANCIAL GROUP INC.26.5526.4526.502,1000.070.26 7 
AFS-AAFS-A24.8824.6424.806,7000.150.61 7 
AFTApollo Senior Floating Rate Fund Inc.17.0316.8117.0248,1000.160.95 5 
AGAGCO Corporation5.4605.1405.2503,243,4000.0701.35 5 
AGCAdvent Claymore Convertible Securities6.5706.5106.51085,4000.0000.00 5 
AGCOAGCO CP45.2344.7244.941,436,1000.771.74 5 
AGDAlpine Global Dynamic Dividend Fund9.9909.9309.96063,6000.0700.71 6 
AGMFederal Agricultural Mortgage30.0429.6029.8123,6000.160.54 4 
AGM-BFederal Ag26.2526.2526.255000.120.46 6 
AGM-CFederal Agricultural Mortgage25.5725.0025.204,8000.230.92 5 
AGM.AFederal Agric Mtg Corp22.7522.7522.751000.000.00 4 
AGNAllergan Inc.212.07208.51209.094,827,6001.110.53 8 
AGOAssured Guaranty Ltd25.3524.9825.161,551,3000.230.92 6 
AGO-BAssured Guaranty Ltd [B]25.6725.5525.641,0000.060.23 6 
AGO-EAssured Guaranty Ltd [E]25.3125.0725.0725,7000.110.44 6 
AGO-FAssured Guaranty Ltd [F]24.4624.2724.456,0000.230.95 6 
AGROADECOAGRO S.A.9.5009.3309.41098,0000.0800.86 7 
AGUAgrium Inc.103.18101.70102.27549,6000.810.80 6 
AGXAGX33.7832.8133.0763,6000.080.24 4 
AHCA.H. Belo Corporation11.7811.3011.4642,5000.181.55 6 
AHLAspen Insurance Holdings43.9843.2443.42286,4000.040.09 5 
AHL-AAspen Insurance Holdings27.4727.2927.387,2000.110.40 6 
AHPAHP17.5817.3017.41146,8000.050.29 5 
AHSAMN Healthcare Services Inc17.1416.7316.75245,4000.070.42 6 
AHTAshford Hospitality Trust Inc10.5810.4210.47432,2000.030.29 4 
AHT-AAshford Hospitality Trust Inc25.7725.6525.741,1000.050.19 6 
AHT-DAshford Hospitality Trust Inc25.6525.6425.651,8000.000.00 6 
AIARLINGTON ASSET INVT CORP27.7827.4827.53248,0000.070.25 6 
AIBAllied Irish Banks p.l.c.25.1925.0125.1518,6000.000.00 4 
AIGAmerican International Group Inc.54.9954.5054.598,386,2000.140.26 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.5024.1524.2750,7000.271.13 5 
AINAlbany International Corporation37.9536.8536.9060,5000.421.13 5 
AIRAAR Corp.26.2225.8125.86118,5000.050.19 4 
AITApplied Industrial Technologies Inc.48.6647.7547.86177,4000.110.23 4 
AIVApartment Investment and Management37.0536.7637.053,814,4000.381.04 5 
AIV-AApartment Investment and Manag25.8325.8225.831,9000.110.43 6 
AIZAssurant Inc.68.7368.0868.692,001,8000.721.06 5 
AJGArthur J. Gallagher & Co.48.2347.7247.85506,4000.040.08 5 
AKO.AEmbotelladora Andina S.A.15.4715.2115.219000.140.91 6 
AKO.BEmbotelladora Andina S.A.18.3218.1018.286,8000.080.44 5 
AKPAlliance California Municipal Income13.5513.3813.4225,3000.040.30 5 
AKRAcadia Realty Trust31.5431.3131.43194,8000.280.90 4 
AKSAK Steel Holding Corporation6.5406.2606.40013,489,1000.2103.39 4 
ALAlcan, Inc.38.2037.3137.46390,2000.040.11 6 
ALBAlbemarle Corporation62.5461.5261.781,298,5000.230.37 6 
ALEAllete Inc.50.6750.1650.32177,0000.190.38 4 
ALEXALEXANDER BALDWIN39.2438.6338.99118,1000.190.49 4 
ALGAlamo Group Inc.47.9146.6846.89179,6000.280.60 6 
ALJAlon USA Energy Inc.16.0815.6715.961,219,3000.332.11 4 
ALKAlaska Air Group Inc.54.7153.3154.501,253,2000.260.48 5 
ALLAllstate Corporation (The)67.9167.2667.402,686,5000.110.16 7 
ALL-CALL-C27.0426.9527.0315,4000.040.15 5 
ALL-DALL-D26.6526.5026.605,1000.020.08 5 
ALL-EALL-E26.5526.4626.4939,0000.010.04 6 
ALL-FThe Allstate Corporation26.0225.8626.0111,5000.020.08 5 
ALLEAllegion plc54.8854.0254.20488,6000.110.20 7 
ALLYAlly Financial23.8123.4323.462,206,5000.040.17 6 
ALP-NAlabama Power Company25.4025.3025.392,9000.110.44 5 
ALP-OAlabama Power Company27.0026.8727.009000.190.71 6 
ALP-PAlabama Power Company25.5525.5525.552000.090.35 5 
ALRAlere Inc40.5040.0040.18674,1000.010.02 7 
ALR-BAlere Inc. Inverness Medical In325.50325.50325.5048,0000.000.00 6 
ALUAlcatel3.3703.3203.35015,954,0000.0802.45 6 
ALVAutoliv Inc.99.9698.5199.441,021,4000.010.01 7 
ALXAlexander's Inc.409.15398.50400.997,9003.210.79 4 
AMAmerican Greetings Corporation28.4827.5628.01273,3000.140.50 5 
AMBRAmber Road Inc.11.4311.1811.39105,8000.121.06 4 
AMCAmc Entertainment Holdings Inc25.9324.9725.03349,2000.612.38 6 
AMDAdvanced Micro Devices Inc.2.7702.7102.77011,311,5000.0802.97 4 
AMEAMTEK Inc.51.8751.3051.63780,9000.711.39 5 
AMGAffiliated Managers Group Inc.202.00199.60200.94362,6002.011.01 6 
AMHAMERUS GROUP CO CL A17.4217.2617.36912,8000.020.12 6 
AMH-AAMERUS GROUP CO24.5924.3424.5911,4000.110.45 5 
AMH-BAmerican Homes 4 Rent 5% Series24.2424.0924.208,8000.000.00 6 
AMH-CAmerican Homes24.3523.9124.2540,7000.120.49 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.132.48131.02131.37660,4000.910.70 7 
AMRCAMERESCO INC.8.3808.0508.08087,8000.0400.50 6 
AMTAmerican Tower Corporation102.12101.08102.103,030,1001.391.38 7 
AMXAmerica Movil S.A.B. de C.V.24.2223.7124.1710,568,3000.612.59 5 
ANAutoNation Inc.58.9858.1458.14572,1000.020.03 7 
ANETArista Networks Inc76.2574.0574.15422,2001.031.37 3 
ANFAbercrombie & Fitch Company30.4029.3529.452,119,5000.401.34 4 
ANHAnworth Mortgage Asset Corporation5.3405.3105.330484,5000.0100.19 6 
ANH-AAnworth Mortgage Asset Corporation25.5125.4725.509000.040.16 6 
ANH-BAnworth Mortgage Asset Corporation23.2023.2023.201000.140.61 6 
ANNAnnTaylor Stores Corporation39.2237.8738.231,053,7000.110.29 6 
ANRAlpha Natural Resources inc.2.5802.4102.54014,012,9000.1807.63 5 
ANWAegean Marine Petroleum Network Inc.9.5209.2309.280129,7000.0400.43 6 
AODAlpine Total Dynamic Dividend Fund8.7608.6708.670288,6000.0100.12 5 
AOIAlliance One International Inc.2.0001.9001.940210,5000.0603.19 4 
AOLAOL INC46.3245.3245.63604,3000.170.37 6 
AONAON CORP91.5290.4191.391,636,8001.071.18 6 
AOSSmith (a.o.) Corporation54.9854.1254.73516,6001.332.49 6 
APAmpco-Pittsburgh Corporation18.1917.5117.6224,8000.231.29 5 
APAApache Corporation76.3174.7375.704,970,7001.461.97 4 
APBAsia Pacific Fund Inc. (The)11.1611.0111.109,2000.181.65 5 
APCAnadarko Petroleum Corporation94.7592.4993.286,588,9000.810.88 5 
APDAir Products and Chemicals Inc.145.39143.63145.151,694,4002.471.73 8 
APFMorgan Stanley Asia-pacific Fund, Inc.16.3516.2016.3592,4000.301.87 6 
APHAmphenol Corporation52.4451.8952.053,585,2000.701.36 6 
APLAtlas Pipeline Partners L.P.36.1935.3435.672,482,7000.501.42 7 
APL-EAtlas Pipeline Partners L.P25.8725.7025.807,8000.100.39 5 
APUAmeriGas Partners L.P.47.6546.6247.38709,6000.761.63 7 
ARAR54.4552.2952.811,557,9000.430.81 5 
ARCAffordable Residential Communities Inc9.9209.4409.470339,7000.1001.04 4 
ARCXArc Logistics Partners Lp23.1922.2722.597,0000.612.63 5 
AREAlexandria Real Estate Equities Inc.82.5581.8382.20496,0000.620.76 4 
ARESAres Management LP16.4016.0616.1621,7000.070.43 5 
ARGAirgas Inc.118.75116.87117.25402,3000.680.58 7 
ARIArden Realty, Inc.16.5716.3516.40229,3000.020.12 5 
ARLAmerican Realty Investors Inc.5.4705.3305.4004000.0901.64 5 
ARMFAres Multi-Strategy Credit Fund20.1819.9820.1471,4000.150.75 6 
ARMKAramark Holdings Corp.29.6229.0829.41629,3000.220.75 7 
AROAeropostale Inc3.3403.1703.2202,420,7000.0300.94 7 
ARPAmerican Reprographics Company17.1416.6117.05797,9000.513.08 6 
ARP-DAtlas Resource Partners L.P.24.3423.7523.909,1000.200.84 8 
ARWArrow Electronics Inc.58.9557.9658.01509,9000.140.24 6 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.4026.2826.386,6000.090.34 5 
ASAASA11.4911.1511.2232,2000.040.36 6 
ASCArdmore Shipping Corporation10.7810.4310.5157,9000.100.96 5 
ASGLiberty All-star Growth Fund, Inc.5.2105.1505.17043,1000.0300.58 5 
ASHAshland Inc.114.76112.74112.85615,3000.080.07 7 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc7.5607.2507.54021,3000.1802.45 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De135.44132.90132.9827,3001.631.21 5 
ASXAdvanced Semiconductor Engineering Inc.6.3506.2506.3401,302,0000.1001.60 7 
ATAlltel Corporation2.2302.1602.2001,304,8000.0100.46 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.8411.8111.816000.060.51 5 
ATENA10 Networks Inc.4.1604.0604.060321,9000.0400.98 4 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM43.5042.5042.701,018,6000.200.47 4 
ATIAllegheny Technologies Incorporated35.5834.0035.392,058,9001.955.83 6 
ATKAlliant Techsystems Inc.114.50113.46114.04225,9001.020.90 5 
ATOAtmos Energy Corporation53.7553.2953.65635,6000.571.07 4 
ATRAptarGroup Inc.65.4164.7165.10216,4000.350.54 6 
ATTOAtento S.A.11.4410.9111.10105,0000.010.09 5 
ATUActuant Corporation31.5830.9931.15368,8000.200.65 4 
ATVAcorn International Inc.2.3502.2602.3402,5000.0200.86 5 
ATWAtwood Oceanics Inc.38.7537.8938.272,258,2000.711.89 5 
AUAngloGold Ashanti Ltd.10.2109.6609.8904,683,6000.3203.34 6 
AUOAU Optronics Corp4.8304.7604.810970,5000.0400.84 6 
AUYYAMANA GOLD INC4.1803.9904.08012,488,8000.0400.99 6 
AVAvaya Inc.16.9116.1816.32726,2000.311.86 6 
AVAAvista Corporation34.1833.7133.90310,5000.120.36 4 
AVALGrupo Aval Acciones Y Valores S13.4413.0613.15662,9000.010.08 6 
AVBAvalonBay Communities Inc.158.16157.01157.43849,6000.230.15 5 
AVDAmerican Vanguard Corporation11.5511.0411.15161,1000.211.85 4 
AVHAvianca Holdings S.A.13.7013.3013.4385,8000.040.30 5 
AVKAdvent Claymore Convertible Securities17.1016.9416.9557,0000.020.12 5 
AVPAvon Products Inc.9.9709.6909.87012,268,2000.3203.35 4 
AVTAvnet Inc.44.4143.7743.85543,1000.340.78 6 
AVXAVX Corporation14.3714.0814.12133,1000.060.42 6 
AVYAvery Dennison Corporation48.7248.0748.27710,7000.400.84 6 
AWFAlliance World Dollar Government Fund II13.5513.4613.50278,3000.050.37 5 
AWHAllied World Assurance Company Holdings37.4736.9837.17391,8000.070.19 4 
AWIArmstrong World Industries Inc51.2950.3450.71704,0000.440.88 7 
AWKAmerican Water Works Company Inc.52.5852.0152.28484,9000.120.23 4 
AWPAlpine Global Premier Properties Fund6.9306.8506.870236,5000.0100.15 5 
AWRAmerican States Water Company35.3434.6934.82123,3000.020.06 5 
AXEAnixter International Inc.88.3387.1487.45181,6000.670.77 6 
AXLAmerican Axle & Manufacturing Holdings20.9620.5220.841,254,4000.361.76 6 
AXPAmerican Express Company91.6890.3090.394,039,1000.230.25 5 
AXRAMREP Corporation4.0504.0004.0502,9000.0000.00 6 
AXSAxis Capital Holdings Limited50.2449.7749.80712,2000.030.06 7 
AXTAAxalta Coating Systems Ltd.22.7622.2922.56835,4000.271.21 5 
AYIAcuity Brands Inc143.67141.49141.57204,7000.040.03 6 
AYNAlliance New York Municipal Income Fund12.8312.7612.787,0000.000.00 6 
AYRAircastle Limited20.9220.5820.61277,6000.070.34 6 
AZNAstrazeneca PLC74.6774.1174.561,159,4000.350.47 5 
AZOAutoZone Inc.574.82568.60569.21239,3001.710.30 6 
AZZAZZ Incorporated45.8844.9845.3677,1000.661.48 4