Sunday, 21 September 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.9858.1058.252,173,9000.150.26 6 
AAAlcoa Inc.16.3416.1616.2119,982,1000.010.06 6 
AANAARON'S INC.25.5124.7724.952,551,0000.431.69 6 
AAPAdvance Auto Parts Inc133.73131.38131.76989,5001.861.39 5 
AATAMERICAN ASSETS TRUST INC.33.6933.1733.55208,6000.200.60 5 
AAVADVANTAGE ENERGY INCOME FUND5.5105.2605.320416,1000.1402.56 4 
ABAlliance Capital Management Holding L.P.27.6827.1627.47134,2000.150.54 5 
ABBABB Ltd23.1722.9423.001,359,0000.080.35 5 
ABCAmerisourceBergen Corporation (Holding78.1277.3277.333,064,5000.200.26 7 
ABEVABEV6.9506.7906.91028,572,6000.0901.32 5 
ABGAsbury Automotive Group Inc66.6765.3765.37281,6001.101.65 5 
ABMABM Industries Incorporated27.7427.2027.23451,0000.401.45 7 
ABRArbor Realty Trust7.0006.6507.000341,6000.3304.95 6 
ABR-CArbor Realty Trust25.1125.0925.112,7000.010.04 6 
ABRNArbor Realty Trust 7.375% Senio24.5124.3524.395,0000.050.21 5 
ABTAbbott Laboratories44.2043.5643.596,139,2000.100.23 6 
ABXBarrick Gold Corporation15.9715.5515.6517,804,7000.352.19 5 
ACCAmerican Campus Communities Inc37.0736.7936.941,093,6000.080.22 6 
ACEAce Limited107.95106.92107.001,511,4000.390.36 5 
ACGAlliance Capital Management Holding L.P.7.5207.4807.520511,1000.0300.40 5 
ACHAluminum Corporation of China Ltd10.7710.6210.64152,9000.232.12 6 
ACIArch Coal Inc.2.7402.6002.6409,743,1000.0100.38 5 
ACMAecom Technology Corporation37.6436.8136.99922,5000.541.44 6 
ACNAccenture Ltd.80.8479.6479.934,365,7000.530.66 6 
ACPAmerican Real Estate Partnr17.2117.0117.1678,8000.070.41 5 
ACWAccuride Corporation4.6204.4304.470201,0000.0801.76 6 
ADCAgree Realty Corporation28.2828.0328.27189,2000.210.75 5 
ADMArcher-Daniels-Midland Company52.3251.6951.693,592,9000.370.71 7 
ADPTAdeptus Health Inc.27.4524.7424.74199,0002.328.57 6 
ADSAlliance Data Systems Corporation250.68245.03246.251,157,8003.071.23 6 
ADXAdams Express Company (The)14.2814.2114.2399,0000.000.00 5 
AEBAegon NV23.9823.8623.9625,7000.010.04 5 
AECAssociated Estates Realty Corporation18.0417.7317.93905,5000.150.84 6 
AEDAegon NV25.4125.2125.3722,3000.140.55 4 
AEEAmeren Corporation38.7638.2038.641,960,2000.391.02 5 
AEGAegon NV8.5908.4808.5201,068,0000.0000.00 6 
AEHAegon NV25.4925.3525.3543,4000.100.39 4 
AELAmerican Equity Investment Life Holding23.9723.5023.60412,7000.160.67 6 
AEMAgnico-Eagle Mines32.4230.8231.074,357,1001.414.34 5 
AEOAmerican Eagle Outfitters Inc.14.9914.3414.459,019,2000.020.14 6 
AEPAmerican Electric Power Company Inc.53.3652.7153.282,386,3000.541.02 6 
AERAercap Holdings N.V.44.5843.9844.262,261,8000.260.58 4 
AESAes Trust14.7314.4914.704,797,6000.231.59 4 
AES-CAes Trust51.3251.2551.264,3000.110.22 5 
AETAetna Inc.84.6383.5583.691,899,4000.220.26 6 
AFAstoria Financial Corporation13.2312.8912.911,203,0000.241.83 6 
AFBAlliance National Municipal Income Fund13.6013.5313.5660,3000.010.07 5 
AFCAllied Capital Corporation25.2525.1725.2322,6000.040.16 6 
AFGAmerican Financial Group Inc.59.8259.0059.24781,5000.220.37 5 
AFLAFLAC Incorporated59.0058.1158.404,438,5000.290.49 5 
AFQAMERICAN FINANCIAL GROUP INC.26.3426.1326.1523,6000.020.08 5 
AFS-AAFS-A23.1023.0223.088,9000.020.09 4 
AFTApollo Senior Floating Rate Fund Inc.17.3517.2617.3291,9000.040.23 6 
AGAGCO Corporation8.8408.3708.3902,029,0000.3904.44 5 
AGCAdvent Claymore Convertible Securities7.0907.0007.070158,3000.0200.28 5 
AGCOAGCO CP46.6645.8246.091,435,2000.320.69 4 
AGDAlpine Global Dynamic Dividend Fund10.2510.1810.2239,2000.070.68 5 
AGMFederal Agricultural Mortgage33.4232.2532.6232,9000.381.15 6 
AGM-BFederal Ag25.6725.4725.673,3000.090.35 4 
AGM-CFederal Agricultural Mortgage24.9524.9524.952000.050.20 5 
AGM.AFederal Agric Mtg Corp25.2425.1325.241,0000.010.04 7 
AGNAllergan Inc.171.27167.26168.211,925,8001.761.04 7 
AGOAssured Guaranty Ltd23.6923.0123.222,695,1000.341.44 5 
AGO-BAssured Guaranty Ltd [B]25.1825.1725.183,0000.080.32 4 
AGO-EAssured Guaranty Ltd [E]24.8324.6224.759,3000.120.49 6 
AGO-FAssured Guaranty Ltd [F]24.3723.9324.359,7000.431.80 5 
AGROADECOAGRO S.A.9.1209.0309.050109,8000.0200.22 4 
AGUAgrium Inc.93.7992.8093.13617,5000.360.39 4 
AGXAGX36.7535.3635.57204,2001.163.16 5 
AHCA.H. Belo Corporation11.0410.5910.9598,8000.363.40 5 
AHLAspen Insurance Holdings43.4943.0943.19676,1000.170.39 6 
AHL-AAspen Insurance Holdings26.3726.2326.375,8000.130.50 4 
AHPAHP15.8015.4115.50319,0000.231.46 6 
AHSAMN Healthcare Services Inc16.1815.4515.46602,0000.754.63 7 
AHTAshford Hospitality Trust Inc11.1110.8710.99742,5000.070.63 5 
AHT-AAshford Hospitality Trust Inc25.9325.7925.846,4000.110.42 6 
AHT-DAshford Hospitality Trust Inc25.8425.6925.759,7000.060.23 5 
AIARLINGTON ASSET INVT CORP27.5527.2227.49471,5000.150.55 5 
AIBAllied Irish Banks p.l.c.24.7124.5424.6911,1000.120.49 5 
AIGAmerican International Group Inc.56.5655.1155.2414,725,7001.091.94 6 
AIG.WAMERICAN INTERNATIONAL GROUP25.1524.4624.67122,0000.532.10 4 
AINAlbany International Corporation37.3036.3036.49136,3000.641.72 5 
AIRAAR Corp.29.0528.2428.24758,1000.291.02 7 
AITApplied Industrial Technologies Inc.48.8347.7647.83291,1000.571.18 6 
AIVApartment Investment and Management32.8032.4732.711,791,8000.190.58 5 
AIV-AApartment Investment and Manag25.4125.3725.372,7000.020.08 4 
AIZAssurant Inc.66.4965.8266.32725,4000.550.84 5 
AJGArthur J. Gallagher & Co.45.6444.9145.201,664,7000.260.57 5 
AKO.AEmbotelladora Andina S.A.16.4416.2416.401,0000.050.31 5 
AKO.BEmbotelladora Andina S.A.18.9218.4118.7527,6000.271.46 5 
AKPAlliance California Municipal Income13.3813.2713.3811,9000.130.98 5 
AKRAcadia Realty Trust28.0427.3427.90656,3000.030.11 5 
AKSAK Steel Holding Corporation9.8609.1309.42017,123,3000.3203.29 5 
ALAlcan, Inc.35.5034.8334.89749,2000.491.38 5 
ALBAlbemarle Corporation65.1363.8864.051,136,2000.991.52 7 
ALEAllete Inc.46.6145.9346.07272,9000.130.28 6 
ALEXALEXANDER BALDWIN39.3338.0338.19625,7000.721.85 6 
ALGAlamo Group Inc.42.6541.7341.7552,2000.781.83 5 
ALJAlon USA Energy Inc.15.6915.0315.283,889,0000.120.78 5 
ALKAlaska Air Group Inc.46.9946.1846.221,466,4000.621.32 6 
ALLAllstate Corporation (The)62.5962.0262.202,756,4000.120.19 5 
ALL-CALL-C26.7126.4126.4616,1000.050.19 4 
ALL-DALL-D26.4326.2526.356000.040.15 4 
ALL-EALL-E26.0025.9225.9247,2000.020.08 4 
ALL-FThe Allstate Corporation25.6925.6325.6311,6000.010.04 4 
ALLEAllegion plc50.8847.4749.861,925,0000.761.50 6 
ALLYAlly Financial24.0823.6623.665,716,0000.010.04 5 
ALP-NAlabama Power Company25.1925.0825.129,2000.030.12 6 
ALP-OAlabama Power Company26.8826.6926.855,7000.250.94 4 
ALP-PAlabama Power Company25.4225.2625.261,1000.020.08 6 
ALRAlere Inc40.0139.2839.30617,9000.511.28 6 
ALR-BAlere Inc. Inverness Medical In333.88333.88333.881004.021.19 6 
ALUAlcatel3.3503.2703.3005,513,5000.0200.60 5 
ALVAutoliv Inc.100.0097.4797.55763,4002.042.05 5 
ALXAlexander's Inc.406.10397.12399.9922,5003.570.88 6 
AMBRAmber Road Inc.16.4015.9816.23184,8000.070.43 7 
AMCAmc Entertainment Holdings Inc24.7624.4024.60201,2000.090.36 7 
AMDAdvanced Micro Devices Inc.3.9403.8103.81023,030,0000.0701.80 4 
AMEAMTEK Inc.52.4952.0052.161,144,8000.210.40 5 
AMGAffiliated Managers Group Inc.211.32207.17208.54376,6000.960.46 5 
AMHAMERUS GROUP CO CL A17.3617.1217.343,594,6000.040.23 5 
AMH-AAMERUS GROUP CO24.1323.9024.0043,4000.070.29 6 
AMH-BAmerican Homes 4 Rent 5% Series24.1323.8323.9624,5000.180.75 5 
AMH-CAmerican Homes24.1323.5623.71152,9000.341.41 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.128.37125.82126.651,332,1000.920.72 5 
AMRCAMERESCO INC.7.6407.1807.400156,6000.1101.46 5 
AMTAmerican Tower Corporation96.4294.8695.162,661,9000.720.75 5 
AMXAmerica Movil S.A.B. de C.V.26.5025.8425.907,631,8000.481.82 6 
ANAutoNation Inc.52.0951.3951.443,199,8000.280.54 5 
ANETArista Networks Inc87.6584.9087.65522,2001.521.76 7 
ANFAbercrombie & Fitch Company40.9039.6739.883,047,0000.611.51 5 
ANHAnworth Mortgage Asset Corporation5.0905.0405.0802,030,6000.0500.99 5 
ANH-AAnworth Mortgage Asset Corporation25.6925.6925.692000.000.00 7 
ANH-BAnworth Mortgage Asset Corporation23.6023.5423.592,0000.050.21 5 
ANNAnnTaylor Stores Corporation42.3740.8941.211,086,0000.300.72 6 
ANRAlpha Natural Resources inc.3.2002.9602.98014,038,5000.1605.10 4 
ANWAegean Marine Petroleum Network Inc.10.5210.2110.46232,2000.282.75 7 
AODAlpine Total Dynamic Dividend Fund8.8708.7908.800233,2000.1101.23 6 
AOIAlliance One International Inc.2.1501.9702.140708,6000.1708.63 5 
AOLAOL INC43.7942.0542.421,970,2001.242.84 6 
AONAON CORP87.8286.8186.922,513,5000.981.11 5 
AOSSmith (a.o.) Corporation50.1848.9649.24755,4000.671.34 6 
APAmpco-Pittsburgh Corporation22.0021.2521.8747,5000.562.63 6 
APAApache Corporation97.9796.5196.512,565,9000.500.52 4 
APBAsia Pacific Fund Inc. (The)11.8211.6511.6618,4000.080.68 6 
APCAnadarko Petroleum Corporation106.58105.07105.133,217,3000.670.63 4 
APDAir Products and Chemicals Inc.135.96133.37134.506,640,3001.461.10 5 
APFMorgan Stanley Asia-pacific Fund, Inc.16.9816.8716.9217,9000.020.12 5 
APHAmphenol Corporation105.94103.85103.92832,5001.401.33 6 
APLAtlas Pipeline Partners L.P.36.3735.4435.53715,3000.350.98 7 
APL-EAtlas Pipeline Partners L.P26.4526.3526.454,7000.100.38 5 
APUAmeriGas Partners L.P.46.2045.6846.05442,9000.240.52 5 
ARAR58.3057.5557.921,830,5000.060.10 6 
ARCAffordable Residential Communities Inc7.5007.1707.230262,7000.1001.36 5 
ARCXArc Logistics Partners Lp25.7525.3325.701,5000.160.62 5 
AREAlexandria Real Estate Equities Inc.75.8075.1875.18754,6000.130.17 6 
ARESAres Management LP17.9517.7017.9425,0000.241.36 5 
ARGAirgas Inc.113.49112.08113.10574,8001.040.93 5 
ARIArden Realty, Inc.16.6316.4516.56636,4000.050.30 6 
ARLAmerican Realty Investors Inc.5.8505.5505.70012,6000.0601.04 4 
ARMFAres Multi-Strategy Credit Fund21.3321.1521.2814,1000.130.61 6 
ARMKAramark Holdings Corp.27.6427.0127.402,950,5000.361.33 8 
AROAeropostale Inc3.8403.6503.7104,447,6000.0802.11 6 
ARPAmerican Reprographics Company19.8219.4519.801,241,3000.291.49 5 
ARWArrow Electronics Inc.61.5960.1560.18713,7001.001.63 5 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.2126.1126.1410,0000.040.15 4 
ASAASA12.5512.1812.25159,8000.292.31 5 
ASCArdmore Shipping Corporation12.6012.0212.0585,6000.433.45 6 
ASGLiberty All-star Growth Fund, Inc.5.2805.2305.24015,7000.0200.38 5 
ASHAshland Inc.109.26107.61107.91663,6000.620.57 5 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc10.5509.88010.000229,6000.4904.67 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De132.24129.27131.0231,5001.070.82 5 
ASXAdvanced Semiconductor Engineering Inc.6.2606.1006.130688,6000.1402.23 5 
ATAlltel Corporation2.5302.2702.3202,497,9000.1305.31 6 
ATEAdvantest Corporation (Kabushiki Kaisha12.9712.8612.865,4000.010.08 6 
ATENA10 Networks Inc.10.3109.90010.000176,4000.1401.38 4 
ATHLAthlon Energy Inc.46.5545.1045.601,233,1000.511.11 5 
ATHMATHM46.7244.9645.291,380,6000.000.00 4 
ATIAllegheny Technologies Incorporated43.2642.2842.471,648,2000.431.02 6 
ATKAlliant Techsystems Inc.139.89136.49137.55351,5001.130.81 7 
ATOAtmos Energy Corporation49.7049.2149.24526,2000.150.30 6 
ATRAptarGroup Inc.62.0061.1461.16585,3000.440.71 6 
ATUActuant Corporation32.9232.6332.911,325,3000.361.11 5 
ATVAcorn International Inc.2.4501.9501.950414,9000.1306.25 6 
ATWAtwood Oceanics Inc.44.1743.0543.131,817,3000.551.26 4 
AUAngloGold Ashanti Ltd.13.2312.9813.102,260,5000.151.13 4 
AUOAU Optronics Corp4.5604.4704.470384,6000.1002.19 7 
AUYYAMANA GOLD INC7.0506.7206.75015,625,5000.2603.71 5 
AVAvaya Inc.17.5917.4117.46118,4000.060.34 6 
AVAAvista Corporation31.7931.4231.52730,6000.020.06 6 
AVBAvalonBay Communities Inc.145.71144.08145.002,732,1000.750.52 5 
AVDAmerican Vanguard Corporation12.8512.3712.38450,4000.322.52 5 
AVHAvianca Holdings S.A.15.8015.5515.77161,8000.191.22 5 
AVKAdvent Claymore Convertible Securities18.2918.1418.2638,8000.090.50 4 
AVPAvon Products Inc.13.3113.1413.215,204,9000.030.23 5 
AVTAvnet Inc.44.5943.5043.661,004,9000.651.47 5 
AVXAVX Corporation13.8413.4913.50250,5000.181.32 7 
AVYAvery Dennison Corporation48.2447.3247.791,160,0000.120.25 7 
AWFAlliance World Dollar Government Fund II13.7913.7413.78169,0000.050.36 5 
AWHAllied World Assurance Company Holdings37.0836.5536.67975,5000.541.45 6 
AWIArmstrong World Industries Inc57.2655.8356.51623,3000.490.86 5 
AWKAmerican Water Works Company Inc.49.4849.0049.251,030,0000.430.88 5 
AWPAlpine Global Premier Properties Fund7.1007.0607.070228,9000.0500.70 4 
AWRAmerican States Water Company31.4630.6230.67355,9000.621.98 6 
AXEAnixter International Inc.88.9486.9788.08343,2000.430.49 5 
AXLAmerican Axle & Manufacturing Holdings18.0017.6617.77997,0000.130.73 6 
AXPAmerican Express Company90.6889.4289.707,126,5000.400.44 5 
AXRAMREP Corporation5.1005.0005.0107,8000.0000.00 4 
AXSAxis Capital Holdings Limited48.5248.0048.24992,4000.060.12 6 
AYIAcuity Brands Inc125.95124.53124.98393,2000.640.51 5 
AYNAlliance New York Municipal Income Fund12.5712.4412.5116,1000.030.24 4 
AYRAircastle Limited17.8017.3817.38581,5000.432.41 4 
AZNAstrazeneca PLC75.0274.5074.721,609,6000.560.76 5 
AZOAutoZone Inc.536.03525.70526.44440,3005.871.10 5 
AZZAZZ Incorporated44.6544.0944.35160,5000.250.56 5