Friday, 18 August 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.62.0760.7860.863,475,6001.282.06 6 
AAAlcoa Inc.39.0037.7537.803,295,5001.433.65 5 
AACAac Holdings Inc.9.0008.5108.780118,0000.0901.04 7 
AANAARON'S INC.44.9843.3943.43941,3001.573.49 6 
AAPAdvance Auto Parts Inc95.4990.1892.854,668,6001.341.46 5 
AATAMERICAN ASSETS TRUST INC.40.7240.2140.27201,8000.421.03 5 
AAVADVANTAGE ENERGY INCOME FUND6.4006.3006.35087,4000.0500.79 4 
ABAlliance Capital Management Holding L.P.23.5523.1023.15149,3000.451.91 4 
ABBABB Ltd23.1322.9122.911,532,5000.301.29 4 
ABCAmerisourceBergen Corporation (Holding81.3479.6879.941,715,7000.090.11 5 
ABEVABEV6.2406.1806.19014,546,6000.0400.64 6 
ABGAsbury Automotive Group Inc51.4549.9050.15201,8001.052.05 4 
ABMABM Industries Incorporated44.1643.1743.18189,3000.861.95 5 
ABRArbor Realty Trust8.1508.0008.020369,7000.0800.99 4 
ABR-CArbor Realty Trust26.1126.1126.113000.120.46 4 
ABRNArbor Realty Trust 7.375% Senio25.2625.2425.249,3000.000.00 5 
ABTAbbott Laboratories50.1549.2549.296,510,0000.521.04 5 
ABXBarrick Gold Corporation17.0216.7416.857,038,8000.060.35 5 
ACAlliance Capital Management Holding L.P.32.9532.5032.7521,6000.100.30 5 
ACCAmerican Campus Communities Inc48.0347.1047.81640,3000.390.82 5 
ACHAluminum Corporation of China Ltd17.7017.1017.17125,2000.683.81 6 
ACMAecom Technology Corporation31.8931.0731.09701,0000.431.36 5 
ACNAccenture Ltd.130.03127.56127.591,522,8002.441.88 5 
ACPAmerican Real Estate Partnr14.3514.0914.1264,0000.191.33 4 
ACVAlberto-Culver Company21.0920.8320.8427,5000.150.71 5 
ADCAgree Realty Corporation49.4448.7848.80102,3000.230.47 4 
ADMArcher-Daniels-Midland Company42.3341.5941.674,221,7000.481.14 4 
ADNTAdient Plc66.5565.5065.55927,3001.101.65 5 
ADSAlliance Data Systems Corporation229.50222.85223.02509,6005.602.45 4 
ADXAdams Express Company (The)14.6914.5114.54132,6000.151.02 5 
AEBAegon NV24.7824.6724.726,4000.070.28 5 
AEDAegon NV26.1726.0326.049,9000.040.15 5 
AEEAmeren Corporation59.3358.8458.911,348,8000.230.39 6 
AEGAegon NV5.8205.7305.7402,417,6000.2904.81 6 
AEHAegon NV26.0025.9425.9936,7000.000.00 4 
AELAmerican Equity Investment Life Holding28.0427.1627.20466,5000.913.24 7 
AEMAgnico-Eagle Mines47.1646.6647.041,001,6000.340.73 5 
AEOAmerican Eagle Outfitters Inc.11.5011.1811.262,572,8000.191.66 5 
AEPAmerican Electric Power Company Inc.72.2671.7872.003,283,4000.020.03 6 
AERAercap Holdings N.V.49.2048.1648.20963,0000.781.59 4 
AESAes Trust11.2311.0011.013,764,9000.171.52 4 
AES-CAes Trust50.6550.6250.62153,0000.000.00 7 
AETAetna Inc.157.29154.91155.811,792,9000.090.06 5 
AEUAAnadarko Petroleum Corp.39.3538.3538.356,4000.701.79 5 
AFAstoria Financial Corporation19.7619.0619.10970,0000.633.19 5 
AFBAlliance National Municipal Income Fund13.9513.8913.9260,7000.000.00 4 
AFCAllied Capital Corporation25.8525.7425.853,1000.000.00 5 
AFGAmerican Financial Group Inc.104.39102.20102.29406,7002.182.09 6 
AFGEAmerican Financial Group Inc26.8326.6326.758,5000.050.19 4 
AFGHAmerican Financial Group Inc.26.8926.5826.6510,9000.070.26 4 
AFIArmstrong Flooring Inc.14.0713.6613.68446,4000.282.01 5 
AFLAFLAC Incorporated81.0079.8079.831,467,3000.991.22 6 
AFS-AAFS-A25.2824.7524.789,1000.210.82 6 
AFS-BAmtrust Financial Services Dep Pfd24.9524.7224.8013,2000.150.60 6 
AFS-CAmtrust Financial Services Series C25.4325.0325.036,9000.331.28 5 
AFS-DAmtrust Financial Services Dep Pfd25.2725.0325.0410,2000.210.83 5 
AFS-EAmtrust Financial Services Inc. Prf25.6925.5125.616,8000.190.74 5 
AFS-FAmtrust Financial Services Inc.24.0023.7523.8721,0000.080.33 5 
AFSSAmtrust Financial Services Inc26.0925.9626.091,8000.050.19 6 
AFSTAmtrust Financial Services Inc27.3827.0327.228,5000.050.18 7 
AFTApollo Senior Floating Rate Fund Inc.16.9116.7916.8049,3000.201.18 5 
AGAGCO Corporation6.6406.4606.5503,300,4000.0300.46 3 
AGCAdvent Claymore Convertible Securities6.2006.1406.150196,4000.0300.49 5 
AGCOAGCO CP69.4367.8067.84469,3001.662.39 4 
AGDAlpine Global Dynamic Dividend Fund10.2810.1110.1461,3000.121.12 4 
AGMFederal Agricultural Mortgage67.4565.7766.0251,6000.791.18 5 
AGM-BFederal Ag27.1427.0827.1038,5000.060.22 6 
AGM-CFederal Agricultural Mortgage29.2528.0028.002,8001.103.78 7 
AGM.AFederal Agric Mtg Corp67.0067.0067.005000.901.33 6 
AGNAllergan Inc.229.10224.11224.773,022,1003.221.41 5 
AGN-AAllergan Plc. 5.50% Mandatory C816.12801.64801.643,20011.911.46 3 
AGOAssured Guaranty Ltd43.4842.8142.82493,1000.441.02 4 
AGO-BAssured Guaranty Ltd [B]26.1526.0326.064,7000.060.23 6 
AGO-EAssured Guaranty Ltd [E]25.6525.5125.629,1000.050.19 6 
AGO-FAssured Guaranty Ltd [F]25.2025.1425.203,1000.040.16 4 
AGRAGERE SYSTEMS INC.47.3346.9046.93208,3000.230.49 6 
AGROADECOAGRO S.A.10.199.9710.06663,5000.050.50 5 
AGUAgrium Inc.99.4196.7797.21308,2002.032.05 4 
AGXAGX61.6059.8060.5590,7000.350.57 4 
AHCA.H. Belo Corporation4.8504.7504.8008,7000.0000.00 4 
AHLAspen Insurance Holdings47.5046.5046.50402,8000.851.80 4 
AHL-DAspen Insurance Holdings Ltd25.6925.6125.6627,3000.060.23 5 
AHPAHP9.5209.2409.270162,8000.1601.70 4 
AHP-BAshford Hospitality Prime Inc.20.3020.1720.217,1000.140.69 5 
AHTAshford Hospitality Trust Inc6.2106.0506.060492,6000.0801.30 4 
AHT-AAshford Hospitality Trust Inc25.6425.4025.4146,6000.321.24 7 
AHT-DAshford Hospitality Trust Inc25.5225.4525.4967,0000.060.24 6 
AHT-FAshford Hospitality Trust Inc.25.0224.8524.8513,3000.040.16 6 
AHT-GAshford Hospitality Trust Inc.24.9724.8124.8122,2000.070.28 5 
AIARLINGTON ASSET INVT CORP13.1812.9913.00363,5000.161.22 6 
AI-BArlington Asset 7.00% Series B Pfd25.1025.0325.106000.090.36 5 
AIBAllied Irish Banks p.l.c.25.4725.3725.472,2000.080.32 5 
AICAAMES INVESTMENT CORP24.7524.2524.354,2000.130.54 6 
AIGAmerican International Group Inc.62.7661.6461.675,104,3001.302.06 4 
AIG.WAMERICAN INTERNATIONAL GROUP20.3119.3819.47109,7001.105.35 4 
AINAlbany International Corporation51.2050.2050.25220,9001.152.24 5 
AIRAAR Corp.35.9235.1735.1879,5000.732.03 4 
AITApplied Industrial Technologies Inc.56.6055.0555.10332,7001.202.13 6 
AIVApartment Investment and Management45.7045.3045.41875,5000.010.02 6 
AIV-AApartment Investment and Manag27.0826.5827.0851,5000.281.04 5 
AIZAssurant Inc.102.80100.22100.32274,9002.292.23 4 
AJGArthur J. Gallagher & Co.59.1257.8357.85409,3001.061.80 6 
AJRDGencorp Inc27.4827.0027.02402,1000.301.10 6 
AJXGreat Ajax Corp.14.5214.1014.1288,5000.201.40 6 
AJXAGreat Ajax Corp. 7.25% Convertible26.0425.8425.873,6000.030.12 6 
AKO.AEmbotelladora Andina S.A.24.1023.2123.212,6000.883.65 4 
AKO.BEmbotelladora Andina S.A.28.1826.6627.3041,3000.642.40 6 
AKPAlliance California Municipal Income13.9113.8313.9112,6000.080.58 5 
AKRAcadia Realty Trust29.2028.8428.88392,7000.230.79 4 
AKSAK Steel Holding Corporation5.4605.2505.2609,047,8000.1703.13 4 
ALAlcan, Inc.40.0739.3339.38655,9000.661.65 4 
ALBAlbemarle Corporation113.94112.00112.111,037,9001.311.15 4 
ALEAllete Inc.74.8974.4674.49228,7000.240.32 5 
ALEXALEXANDER BALDWIN43.5142.2642.32315,8000.962.22 7 
ALGAlamo Group Inc.91.7388.3288.7254,8002.302.53 4 
ALJAlon USA Energy Inc.13.6813.3113.321,256,8000.080.60 5 
ALKAlaska Air Group Inc.83.9979.9380.021,357,4003.794.52 4 
ALLAllstate Corporation (The)95.2594.3094.382,062,2000.000.00 6 
ALL-CALL-C26.7126.6226.708,5000.010.04 4 
ALL-DALL-D26.9026.7726.774,1000.160.59 4 
ALL-EALL-E26.8326.7126.7720,0000.100.37 4 
ALL-FThe Allstate Corporation27.2427.0127.015,5000.050.18 4 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2526.30177,3000.040.15 5 
ALLEAllegion plc79.9678.7678.83493,7000.460.58 4 
ALLYAlly Financial22.7322.1422.152,353,4000.441.95 5 
ALP-OAlabama Power Company28.1728.1028.107000.040.14 5 
ALRAlere Inc49.7549.2549.331,229,4000.290.58 4 
ALR-BAlere Inc. Inverness Medical In391.00389.73389.791,0001.810.46 4 
ALVAutoliv Inc.107.66106.34106.48246,8002.131.96 5 
ALXAlexander's Inc.415.33409.12411.637,1000.960.23 4 
AMAmerican Greetings Corporation32.0131.3031.40288,9000.351.10 4 
AMBRAmber Road Inc.7.7707.5007.56053,5000.1101.43 4 
AMCAmc Entertainment Holdings Inc13.9013.1513.153,267,7000.151.13 3 
AMEAMTEK Inc.63.2762.7762.791,253,8000.320.51 5 
AMFWAmec Foster Wheeler Plc.5.3805.2805.31034,7000.0601.12 4 
AMGAffiliated Managers Group Inc.177.60172.82173.00464,4005.393.02 5 
AMHAMERUS GROUP CO CL A23.1222.5623.083,406,6000.180.79 5 
AMH-AAMERUS GROUP CO28.4728.3528.352,8000.030.11 4 
AMH-BAmerican Homes 4 Rent 5% Series28.5428.3528.358000.030.11 4 
AMH-CAmerican Homes28.3528.3028.3535,8000.000.00 5 
AMH-DAmerican Homes 4 Rent27.2526.5726.592,5000.030.11 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.6325.9426.389,2000.150.57 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3525.2025.359,4000.050.20 5 
AMH-GHome25.1525.0125.1414,9000.000.00 5 
AMNAmeron International Corporation37.8537.3037.65666,6000.200.53 5 
AMOVAmerica Movil A Ads18.6218.3918.431,9000.080.43 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.143.36138.54138.741,557,9004.623.22 5 
AMRCAMERESCO INC.7.1006.8756.95087,5000.0500.71 6 
AMTAmerican Tower Corporation141.51139.65139.65925,9001.441.02 6 
AMT-BAmerican Tower Corporation [Rei124.27123.32123.7011,0000.540.43 6 
AMXAmerica Movil S.A.B. de C.V.18.9018.5818.613,071,5000.211.12 6 
ANAutoNation Inc.42.1040.9040.961,840,8000.982.34 5 
ANDVAndeavor93.9291.8592.721,372,2000.650.70 6 
ANDXAndeavor Logistics LP48.6546.9847.47602,2000.531.13 5 
ANETArista Networks Inc174.54170.22171.06783,6002.611.50 6 
ANFAbercrombie & Fitch Company9.6609.3509.4901,585,4000.0800.84 4 
ANHAnworth Mortgage Asset Corporation6.1006.0206.020427,6000.0300.50 5 
ANH-AAnworth Mortgage Asset Corporation26.8526.8526.855000.040.15 6 
ANH-BAnworth Mortgage Asset Corporation29.5429.5429.541000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora25.1525.0925.114,6000.010.04 5 
ANTMAnthem Inc.193.95191.58191.96803,3001.390.72 6 
ANTXAnthem Inc.52.2151.9051.9023,4000.470.90 6 
ANWAegean Marine Petroleum Network Inc.5.1004.8004.850468,4000.0501.02 6 
AODAlpine Total Dynamic Dividend Fund8.7608.6208.650202,1000.0800.92 5 
AOIAlliance One International Inc.12.3411.6511.7022,0000.604.88 3 
AONAON CORP139.73136.68136.701,191,6002.621.88 6 
AOSSmith (a.o.) Corporation54.9053.9054.02808,7000.801.46 5 
APAmpco-Pittsburgh Corporation13.8513.3513.5518,5000.100.74 5 
APAApache Corporation40.7239.8739.892,696,0000.741.82 4 
APBAsia Pacific Fund Inc. (The)13.1413.0913.093,1000.110.83 4 
APCAnadarko Petroleum Corporation42.6841.6441.725,674,1000.811.90 4 
APDAir Products and Chemicals Inc.148.10145.53145.541,192,1002.541.72 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.9916.8416.8817,8000.070.41 4 
APHAmphenol Corporation79.4678.8978.951,269,1000.370.47 6 
APLEApple Hospitality Reit Inc.18.3018.0218.03730,2000.160.88 5 
APO-AApollo Global Management Llc Pfd Ser A26.0625.9226.0525,2000.060.23 4 
APRNBlue Apron Holdings Inc.5.6905.3305.3902,563,5000.1102.00 6 
APTSPreferred Apartment Communities18.4618.1218.13205,7000.170.93 6 
APUAmeriGas Partners L.P.43.4842.9843.11174,3000.070.16 3 
AQNAlgonquin Pwr & Util10.6610.5110.5579,5000.000.00 4 
ARAR19.1318.5018.512,035,9000.331.75 4 
ARAAracruz Celulose S.A.15.2014.1014.10323,3000.956.31 4 
ARCAffordable Residential Communities Inc3.8303.6003.61078,3000.1604.24 5 
ARCHArch Coal Inc.75.4373.2073.80236,8000.480.65 6 
ARCXArc Logistics Partners Lp14.6314.2314.3536,6000.020.14 5 
ARDArena Resources Inc21.2620.9021.02100,1000.210.99 4 
AREAlexandria Real Estate Equities Inc.122.65121.65121.67344,1000.230.19 5 
ARE-AAlexandria Real Estate Eq26.8226.5826.758,1000.140.52 5 
ARE-DAlexandria Real Estate Equitie36.8036.7536.801,3000.000.00 5 
ARESAres Management LP17.9017.5017.7542,5000.150.84 5 
ARIArden Realty, Inc.18.1117.8817.911,552,1000.160.89 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.4025.454,8000.040.16 5 
ARLAmerican Realty Investors Inc.8.6208.0008.6207000.0000.00 5 
ARMKAramark Holdings Corp.39.5838.9038.911,185,3000.441.12 4 
ARN-BArconic Inc.39.7438.6738.679,8000.962.42 5 
AROCArchrock Inc. Common Stock Ex-9.3009.0009.200545,4000.0500.55 4 
ARWArrow Electronics Inc.76.0874.5274.53319,0001.451.91 4 
ASAASA11.9811.8011.8262,5000.010.08 5 
ASBAssociated Banc-Corp22.5521.8321.90973,6000.602.67 4 
ASB-CAssociated Banc-Corp Depositary27.4426.9027.095,6000.070.26 5 
ASB-DAssociated Banc-Corp.25.7225.5825.583,6000.160.62 6 
ASCArdmore Shipping Corporation7.4507.1507.200144,3000.2503.36 4 
ASGLiberty All-star Growth Fund, Inc.4.9704.8504.87080,5000.0701.42 4 
ASHAshland Inc.61.7960.7960.83468,4000.731.19 4 
ASIXAdvansix Inc.32.1130.9330.97137,9000.902.82 5 
ASPNAspen Aerogels Inc4.4304.2104.27012,1000.1102.51 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De204.04199.72199.8037,6004.422.16 4 
ASXAdvanced Semiconductor Engineering Inc.6.1406.0406.0501,418,3000.0801.31 5 
ATAlltel Corporation2.5002.4102.450550,2000.0000.00 6 
ATENA10 Networks Inc.6.3606.1606.320580,0000.0400.64 4 
ATGEAdtalem Global Education Inc.32.9531.1531.35575,2001.303.98 5 
ATHAnthem Inc53.0552.0152.04696,1000.801.51 6 
ATHMATHM64.7363.2063.561,137,6001.402.16 7 
ATIAllegheny Technologies Incorporated18.6318.1018.111,323,4000.372.00 4 
ATKRAtkore International Group16.7916.1416.15468,4000.543.24 4 
ATOAtmos Energy Corporation88.0487.4487.46282,2000.941.06 5 
ATRAptarGroup Inc.83.5282.1282.13221,4001.421.70 5 
ATTOAtento S.A.11.9511.7311.9031,5000.100.85 7 
ATUActuant Corporation24.1522.5523.30615,0000.401.75 4 
ATUSAltice Usa Inc. Class A30.6629.9930.341,434,1000.210.69 6 
ATVAcorn International Inc.15.5412.8212.8217,0001.349.46 7 
ATWAtwood Oceanics Inc.6.3706.0006.0402,829,0000.1602.58 4 
AUAngloGold Ashanti Ltd.9.9509.7609.8302,113,7000.0100.10 5 
AUOAU Optronics Corp3.8903.8003.8302,454,1000.0200.52 5 
AUYYAMANA GOLD INC2.7802.7202.74011,558,7000.0100.37 6 
AVAAvista Corporation51.8751.4751.49738,8000.270.52 5 
AVALGrupo Aval Acciones Y Valores S8.8308.6808.73067,4000.0100.11 5 
AVBAvalonBay Communities Inc.192.01190.31190.38568,6000.820.43 6 
AVDAmerican Vanguard Corporation20.5019.5519.65120,5000.150.76 6 
AVHAvianca Holdings S.A.7.3307.0907.27056,7000.2002.83 6 
AVKAdvent Claymore Convertible Securities16.1116.0116.0470,8000.040.25 6 
AVPAvon Products Inc.2.7902.6202.6306,061,9000.1204.36 3 
AVTAvnet Inc.37.6636.7936.81811,4000.731.94 4 
AVXAVX Corporation17.2516.7916.80128,0000.432.50 5 
AVYAvery Dennison Corporation94.5593.1393.16394,9001.491.57 6 
AWFAlliance World Dollar Government Fund II12.9112.8012.81142,6000.080.62 4 
AWHAllied World Assurance Company Holdings50.1549.2449.24206,5000.671.34 5 
AWIArmstrong World Industries Inc46.2545.1845.25316,9000.851.84 5 
AWKAmerican Water Works Company Inc.82.0081.2681.33591,9000.260.32 6 
AWPAlpine Global Premier Properties Fund6.4106.3456.360641,1000.0300.47 5 
AWRAmerican States Water Company49.6048.3248.44123,3000.811.64 7 
AXEAnixter International Inc.73.3071.3571.55103,4001.702.32 4 
AXLAmerican Axle & Manufacturing Holdings14.4814.0214.021,350,5000.412.84 5 
AXONAxovant Sciences Ltd22.0421.0021.05365,7000.753.44 5 
AXPAmerican Express Company87.6386.0586.093,800,0001.301.49 6 
AXRAMREP Corporation6.9906.9406.9701,7000.0300.43 6 
AXSAxis Capital Holdings Limited64.0063.0763.10391,9000.801.25 5 
AXS-EAxis Capital Holdings Ltd25.3525.2825.2857,7000.010.04 6 
AXTAAxalta Coating Systems Ltd.29.3929.0029.053,119,2000.351.19 5 
AYIAcuity Brands Inc185.58181.15181.15655,0002.231.22 3 
AYRAircastle Limited22.4521.8421.87188,7000.381.71 4 
AYXAlteryx Inc.23.2022.0622.13225,6000.803.49 5 
AZNAstrazeneca PLC29.5629.0529.084,612,5000.100.34 4 
AZOAutoZone Inc.529.91511.27515.56476,0009.031.72 4 
AZREAzure Power Global Ltd15.7415.7415.742000.000.00 6 
AZULAzul S.A. American Depositary Shares25.7924.9025.08117,8000.863.32 5 
AZZAZZ Incorporated49.4047.5547.5585,3001.753.55 4