Monday, 21 April 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.54.8953.6154.652,061,9000.971.81 5 
AAAlcoa Inc.13.6813.3613.5640,974,5000.141.04 7 
AANAARON'S INC.30.1128.4929.411,470,7000.431.44 7 
AAPAdvance Auto Parts Inc122.34119.07120.84803,3001.331.11 6 
AATAMERICAN ASSETS TRUST INC.33.3533.0033.25104,4000.060.18 6 
AAVADVANTAGE ENERGY INCOME FUND5.7505.5505.730489,2000.1202.14 7 
ABAlliance Capital Management Holding L.P.25.6324.9425.40443,1000.170.66 5 
ABBABB Ltd26.0025.7325.901,617,5000.271.05 5 
ABCAmerisourceBergen Corporation (Holding65.0964.4864.681,049,5000.270.42 6 
ABEVABEV7.7807.6707.7709,064,7000.0400.52 7 
ABGAsbury Automotive Group Inc55.7354.8555.03160,8000.150.27 6 
ABMABM Industries Incorporated27.7927.2327.69137,3000.411.50 7 
ABRArbor Realty Trust7.0406.9607.01080,6000.0400.57 4 
ABR-CArbor Realty Trust24.8524.8424.855,2000.000.00 4 
ABTAbbott Laboratories39.0138.1438.939,825,0000.551.43 7 
ABXBarrick Gold Corporation18.4417.9517.988,633,6000.341.86 6 
ACCAmerican Campus Communities Inc37.6837.1537.36483,0000.370.98 7 
ACEAce Limited102.03100.89100.941,008,6000.430.42 5 
ACGAlliance Capital Management Holding L.P.7.2507.2207.230510,6000.0100.14 5 
ACHAluminum Corporation of China Ltd9.7509.6009.68074,0000.0700.72 5 
ACIArch Coal Inc.5.0904.8305.0109,527,5000.0400.80 5 
ACMAecom Technology Corporation32.8332.3632.50572,9000.070.21 7 
ACNAccenture Ltd.79.5078.0078.904,428,1000.210.27 6 
ACOAmcol International Corporation45.8045.7345.75306,4000.000.00 7 
ACPAmerican Real Estate Partnr17.6017.5017.5532,8000.040.23 6 
ACWAccuride Corporation4.7704.5204.740120,0000.1603.49 7 
ADCAgree Realty Corporation30.0129.4429.7647,2000.130.43 6 
ADMArcher-Daniels-Midland Company45.3444.8045.044,119,9000.020.04 6 
ADSAlliance Data Systems Corporation257.73244.80245.062,118,40019.017.20 7 
ADXAdams Express Company (The)12.9912.9112.93156,3000.020.15 7 
AEBAegon NV21.7921.3421.75134,2000.462.16 6 
AECAssociated Estates Realty Corporation16.7816.5416.70235,4000.090.54 6 
AEDAegon NV25.3425.1325.1369,3000.130.51 6 
AEEAmeren Corporation41.8840.9740.992,180,7000.912.17 6 
AEFAegon NV25.6025.4625.46153,7000.070.27 5 
AEGAegon NV8.8608.7208.820462,6000.1101.26 5 
AEHAegon NV25.8625.6525.65131,3000.120.47 6 
AELAmerican Equity Investment Life Holding23.3222.8223.13379,2000.321.40 7 
AEMAgnico-Eagle Mines29.1227.9828.394,015,3000.511.83 7 
AEOAmerican Eagle Outfitters Inc.11.2810.9610.994,296,7000.262.31 7 
AEPAmerican Electric Power Company Inc.52.6051.6351.732,165,2000.771.47 6 
AERAercap Holdings N.V.39.9539.3739.51386,1000.090.23 6 
AESAes Trust14.4514.1914.262,902,5000.090.63 5 
AES-CAes Trust51.2150.9050.9017,4000.100.20 6 
AETAetna Inc.68.3466.8567.778,470,7002.103.01 6 
AEVAegon NV25.0024.9925.005,0000.000.00 5 
AFAstoria Financial Corporation14.0913.2613.82853,8000.705.34 6 
AFBAlliance National Municipal Income Fund13.4313.3113.3650,9000.030.22 7 
AFCAllied Capital Corporation24.8024.6324.8045,8000.070.28 7 
AFGAmerican Financial Group Inc.57.5256.8857.18401,5000.190.33 6 
AFLAFLAC Incorporated63.2362.5263.051,558,7000.440.70 5 
AFQAMERICAN FINANCIAL GROUP INC.25.9625.8025.956,0000.020.08 6 
AFTApollo Senior Floating Rate Fund Inc.18.0117.8817.9269,7000.140.78 6 
AGAGCO Corporation9.4709.2009.2401,177,8000.1501.60 5 
AGCAdvent Claymore Convertible Securities7.3907.3307.35088,2000.0100.14 6 
AGCOAGCO CP57.1456.2856.63915,9000.130.23 5 
AGDAlpine Global Dynamic Dividend Fund9.9509.8909.95027,9000.0600.61 7 
AGMFederal Agricultural Mortgage35.6835.4435.6316,0000.100.28 7 
AGM-BFederal Ag24.9024.8324.9013,1000.120.48 4 
AGM.AFederal Agric Mtg Corp27.4727.3927.474000.220.81 6 
AGNAllergan Inc.134.41129.20133.925,091,0002.461.87 8 
AGOAssured Guaranty Ltd24.0523.7623.89990,0000.020.08 6 
AGO-BAssured Guaranty Ltd [B]25.3525.2225.2212,2000.010.04 6 
AGO-EAssured Guaranty Ltd [E]24.7724.3324.3358,4000.281.14 7 
AGO-FAssured Guaranty Ltd [F]22.1221.9622.0620,8000.010.05 8 
AGROADECOAGRO S.A.9.0008.9108.950118,7000.0000.00 6 
AGUAgrium Inc.94.0592.5493.10469,3000.770.82 6 
AGXAGX27.4726.9027.21182,0000.120.44 6 
AHArmor Holdings, Inc.8.3407.5808.02017,647,6000.4204.98 6 
AHCA.H. Belo Corporation11.1910.7610.8857,1000.232.07 7 
AHLAspen Insurance Holdings45.2344.2844.451,022,4000.942.07 6 
AHL-AAspen Insurance Holdings26.1426.0126.0510,1000.010.04 6 
AHPAHP15.5015.2415.4756,9000.100.65 6 
AHSAMN Healthcare Services Inc12.8212.3812.81200,5000.322.56 5 
AHTAshford Hospitality Trust Inc10.5010.3410.46888,3000.020.19 6 
AHT-AAshford Hospitality Trust Inc25.5425.4425.444000.110.43 8 
AHT-DAshford Hospitality Trust Inc25.4825.3925.4211,4000.040.16 7 
AIARLINGTON ASSET INVT CORP25.9325.7625.86105,6000.050.19 7 
AIBAllied Irish Banks p.l.c.23.9923.8123.998,9000.010.04 5 
AIGAmerican International Group Inc.51.2250.2350.827,142,3000.430.85 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.5021.1021.2160,1000.080.38 5 
AINAlbany International Corporation34.6534.2034.47200,1000.160.47 7 
AIRAAR Corp.27.0025.7626.78343,1000.973.76 6 
AITApplied Industrial Technologies Inc.48.7548.0748.51129,2000.230.48 6 
AIVApartment Investment and Management29.7229.4129.631,158,9000.150.50 6 
AIZAssurant Inc.66.2365.0165.95409,7000.991.52 4 
AJGArthur J. Gallagher & Co.45.2944.9745.171,613,4000.100.22 7 
AKO.AEmbotelladora Andina S.A.19.4319.2619.431,0000.130.67 5 
AKO.BEmbotelladora Andina S.A.25.7525.0025.1258,2000.110.44 7 
AKPAlliance California Municipal Income12.8312.7712.7818,4000.030.23 6 
AKRAcadia Realty Trust27.0726.5927.04237,8000.230.86 6 
AKSAK Steel Holding Corporation7.0806.8506.9207,133,0000.0000.00 4 
ALAlcan, Inc.36.6036.1036.32488,1000.110.30 7 
ALBAlbemarle Corporation67.0365.3066.68437,3000.400.60 6 
ALEAllete Inc.51.8550.9951.37220,4000.270.52 6 
ALEXALEXANDER BALDWIN39.3538.1639.01170,7000.220.57 6 
ALGAlamo Group Inc.57.7055.4556.8329,4001.081.94 6 
ALJAlon USA Energy Inc.15.9115.1915.74688,2000.402.61 6 
ALKAlaska Air Group Inc.93.4190.9792.94592,2000.620.67 6 
ALLAllstate Corporation (The)56.2755.6755.773,150,4000.220.39 6 
ALL-CALL-C25.9325.6025.6049,1000.200.78 5 
ALL-DALL-D25.8025.5525.8040,0000.170.66 6 
ALL-EALL-E25.5825.3725.402,974,5000.100.39 4 
ALLEAllegion plc50.5449.4350.15427,2000.080.16 7 
ALLYAlly Financial24.2523.7723.883,196,0000.261.08 4 
ALP-NAlabama Power Company25.1025.0025.104,1000.100.40 6 
ALP-OAlabama Power Company26.6426.4726.534,1000.020.08 7 
ALP-PAlabama Power Company25.2325.0825.1732,8000.080.32 7 
ALRAlere Inc36.0635.2235.75599,7000.190.53 6 
ALR-BAlere Inc. Inverness Medical In298.90297.80297.801000.800.27 6 
ALUAlcatel3.8803.7903.85013,734,2000.1504.05 6 
ALVAutoliv Inc.103.30102.39102.61266,3000.120.12 6 
ALXAlexander's Inc.354.00352.38352.801,6000.080.02 7 
AMBRAmber Road Inc.15.0814.0014.35141,9000.714.71 4 
AMCAmc Entertainment Holdings Inc22.6521.6822.30367,0000.210.93 7 
AMDAdvanced Micro Devices Inc.3.8003.6903.69032,048,0000.0701.86 6 
AMEAMTEK Inc.52.2651.5352.03826,9000.440.85 6 
AMGAffiliated Managers Group Inc.187.41184.43186.64329,4001.690.91 4 
AMHAMERUS GROUP CO CL A16.0415.8916.00527,7000.040.25 5 
AMH-AAMERUS GROUP CO24.7424.0724.6313,2000.341.40 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.106.58105.09106.031,020,0001.201.14 5 
AMP-AAMERIPRISE FINANCIAL25.6125.5025.6124,1000.120.47 5 
AMRCAMERESCO INC.6.9706.7806.790371,4000.0901.31 6 
AMTAmerican Tower Corporation83.1382.3282.651,826,1000.270.33 6 
AMXAmerica Movil S.A.B. de C.V.19.7319.4719.548,651,5000.150.76 4 
ANAutoNation Inc.56.1054.1354.991,494,7001.162.15 6 
ANFAbercrombie & Fitch Company35.9434.5535.623,251,4000.200.56 7 
ANHAnworth Mortgage Asset Corporation5.4205.3205.4001,900,7000.0400.75 6 
ANH-AAnworth Mortgage Asset Corporation25.4025.4025.401000.000.00 7 
ANH-BAnworth Mortgage Asset Corporation23.0023.0023.001000.000.00 7 
ANNAnnTaylor Stores Corporation40.3439.3940.00890,5000.020.05 7 
ANRAlpha Natural Resources inc.4.4504.2104.4009,892,2000.0601.38 5 
ANWAegean Marine Petroleum Network Inc.9.2809.1809.210105,7000.1101.18 6 
AODAlpine Total Dynamic Dividend Fund8.4508.3908.430288,3000.0300.36 6 
AOIAlliance One International Inc.2.7502.6502.700314,0000.0803.05 4 
AOLAOL INC44.5843.5944.161,414,0000.200.45 4 
AONAON CORP82.4881.7982.141,046,4000.220.27 6 
AOSSmith (a.o.) Corporation46.8845.9046.532,000,2000.581.26 6 
APAmpco-Pittsburgh Corporation20.9520.4520.9220,8000.381.85 7 
APAApache Corporation85.1983.7485.114,798,1000.941.12 5 
APBAsia Pacific Fund Inc. (The)10.4810.4310.4412,4000.010.10 6 
APCAnadarko Petroleum Corporation99.7197.9198.966,273,2000.710.72 5 
APDAir Products and Chemicals Inc.118.97117.90117.941,215,1000.740.62 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0515.9516.0030,9000.030.19 7 
APHAmphenol Corporation94.4292.8594.12445,8000.740.79 5 
APLAtlas Pipeline Partners L.P.32.5032.0432.19318,0000.110.34 5 
APL-EAtlas Pipeline Partners L.P25.6825.5425.62384,5000.040.16 4 
APUAmeriGas Partners L.P.44.5044.0044.42203,7000.370.84 5 
ARAR63.8760.7763.36525,0001.352.18 7 
ARCAffordable Residential Communities Inc6.4606.2906.430210,5000.0701.10 6 
ARCXArc Logistics Partners Lp22.0021.5321.562,3000.060.28 5 
AREAlexandria Real Estate Equities Inc.73.8773.0973.28302,2000.700.95 6 
ARGAirgas Inc.108.29107.27107.94492,2000.550.51 6 
ARIArden Realty, Inc.17.0716.7617.03330,8000.181.07 5 
ARLAmerican Realty Investors Inc.9.5509.1009.33027,1000.0100.11 7 
ARMFAres Multi-Strategy Credit Fund21.9221.7421.9132,6000.110.50 5 
ARMKAramark Holdings Corp.28.3627.7428.04146,9000.150.54 7 
AROAeropostale Inc4.6304.4304.4802,696,1000.1102.40 7 
ARPAmerican Reprographics Company21.3020.8021.25271,3000.411.97 6 
ARWArrow Electronics Inc.59.8158.8159.42209,0000.320.54 6 
ARXAEROFLEX HOLDING CORP.8.2807.8708.23054,7000.2102.62 6 
ARYARES CAPITAL CORPORATION26.4726.1826.1836,8000.240.91 6 
ASAASA13.7813.4113.4667,7000.231.68 6 
ASCArdmore Shipping Corporation12.9112.5612.63145,4000.141.10 4 
ASGLiberty All-star Growth Fund, Inc.5.4005.2905.36042,0000.0901.71 6 
ASHAshland Inc.97.8696.6296.76559,0000.820.84 5 
ASPAmerican Strategic Income Portfolio9.7709.6809.71021,3000.0100.10 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De126.00124.42125.3013,8000.760.60 5 
ASXAdvanced Semiconductor Engineering Inc.5.7705.6605.750378,3000.0901.59 7 
ATAlltel Corporation3.1003.0403.090658,5000.0100.32 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.2411.1411.212,9000.141.26 5 
ATENA10 Networks Inc.15.2514.3014.74364,2000.281.86 4 
ATHLAthlon Energy Inc.42.7440.9442.008,408,5001.072.61 7 
ATHMATHM35.7734.0134.94122,7000.701.96 6 
ATIAllegheny Technologies Incorporated41.4740.5541.241,807,2000.230.56 6 
ATKAlliant Techsystems Inc.140.77137.30139.16331,2001.441.05 5 
ATOAtmos Energy Corporation50.5249.7049.902,909,2000.521.03 5 
ATRAptarGroup Inc.66.8966.2166.57411,3000.170.26 6 
ATUActuant Corporation35.0834.1634.89493,4000.551.60 6 
ATVAcorn International Inc.1.5101.5101.5105000.0100.67 6 
ATWAtwood Oceanics Inc.47.8246.8347.51482,1000.260.55 5 
AUAngloGold Ashanti Ltd.17.6217.2517.461,341,5000.020.11 6 
AUOAU Optronics Corp3.8403.8003.820649,8000.0200.52 6 
AUYYAMANA GOLD INC8.1307.9307.9607,834,6000.0600.75 7 
AVAvaya Inc.17.4017.1317.3783,8000.342.00 7 
AVAAvista Corporation31.4731.0031.01231,5000.351.12 6 
AVBAvalonBay Communities Inc.134.89132.96133.641,200,9001.561.15 5 
AVDAmerican Vanguard Corporation20.7520.3720.64151,0000.160.78 4 
AVHAvianca Holdings S.A.17.0016.8116.9238,2000.100.59 4 
AVKAdvent Claymore Convertible Securities18.1518.0418.1457,5000.010.06 6 
AVPAvon Products Inc.14.6814.1114.514,610,0000.271.83 6 
AVTAvnet Inc.46.3345.6546.13495,3000.270.59 6 
AVXAVX Corporation13.2813.0913.26104,6000.171.30 5 
AVYAvery Dennison Corporation50.9050.0050.68521,6000.440.88 6 
AWCAlumina Ltd4.5404.4204.4801,129,4000.0801.75 6 
AWFAlliance World Dollar Government Fund II14.7014.5614.59250,0000.060.41 6 
AWHAllied World Assurance Company Holdings104.83104.06104.5181,3000.240.23 5 
AWIArmstrong World Industries Inc54.0253.4353.66599,3000.090.17 5 
AWKAmerican Water Works Company Inc.46.2145.5645.67577,9000.300.65 6 
AWPAlpine Global Premier Properties Fund7.1307.0607.120321,0000.0700.99 6 
AWRAmerican States Water Company31.0930.7931.0098,7000.090.29 7 
AXEAnixter International Inc.98.8797.1597.7998,6000.040.04 6 
AXLAmerican Axle & Manufacturing Holdings18.4717.8218.201,096,6000.301.68 5 
AXPAmerican Express Company87.9285.1086.229,244,8001.181.35 7 
AXRAMREP Corporation5.9405.8005.8809000.0000.00 6 
AXSAxis Capital Holdings Limited46.6846.2546.35352,5000.070.15 5 
AYIAcuity Brands Inc127.32124.43125.99562,2000.270.21 7 
AYNAlliance New York Municipal Income Fund12.5112.4112.4636,1000.010.08 8 
AYRAircastle Limited18.7018.4918.64323,1000.170.92 6 
AZNAstrazeneca PLC63.7563.2563.491,033,8000.040.06 6 
AZOAutoZone Inc.523.64515.47516.16205,8005.981.15 6 
AZZAZZ Incorporated44.5543.6944.4377,7000.571.30 6