Friday, 09 December 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.44.9944.1144.991,815,2000.150.33 6 
AAAlcoa Inc.31.8930.7730.905,778,2000.250.80 6 
AA-BAlcoa Inc.31.4630.8130.9025,4000.150.49 6 
AA.PAlcoa Inc Pf 3.7522.1020.8121.441,937,2000.040.19 6 
AACAac Holdings Inc.8.5408.0308.200236,2000.3203.76 4 
AANAARON'S INC.32.0030.2731.931,002,8001.675.52 7 
AAPAdvance Auto Parts Inc177.00172.38176.78774,4003.472.00 7 
AATAMERICAN ASSETS TRUST INC.41.7540.1541.71217,7001.563.89 6 
AAVADVANTAGE ENERGY INCOME FUND7.4007.1507.20098,8000.1502.04 7 
ABAlliance Capital Management Holding L.P.23.7522.8523.60252,4000.602.61 4 
ABBABB Ltd21.1420.8621.102,104,9000.060.29 5 
ABCAmerisourceBergen Corporation (Holding78.1973.8676.384,493,4002.493.16 6 
ABEVABEV4.9204.8504.91017,371,2000.0601.24 5 
ABGAsbury Automotive Group Inc62.8561.0062.80210,9001.552.53 6 
ABMABM Industries Incorporated43.2742.6643.01404,5000.150.35 5 
ABRArbor Realty Trust7.6307.4007.530126,9000.0100.13 6 
ABR-CArbor Realty Trust25.3525.2525.291,7000.060.24 5 
ABRNArbor Realty Trust 7.375% Senio25.5125.4025.412,7000.120.47 6 
ABTAbbott Laboratories38.4937.4238.4810,888,5000.060.16 5 
ABXBarrick Gold Corporation15.9915.6515.7916,784,9000.301.94 6 
ACAlliance Capital Management Holding L.P.34.7033.9034.5548,8000.551.62 5 
ACCAmerican Campus Communities Inc46.4645.7746.171,074,6000.330.72 5 
ACHAluminum Corporation of China Ltd11.6211.3911.6175,8000.090.77 6 
ACMAecom Technology Corporation39.0538.3339.001,469,9000.721.88 7 
ACNAccenture Ltd.121.65118.45121.572,024,0003.162.67 5 
ACPAmerican Real Estate Partnr13.4413.2113.32101,8000.151.14 7 
ACVAlberto-Culver Company18.7718.4518.7453,5000.231.24 6 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 6 
ADCAgree Realty Corporation45.8944.9645.28237,4000.651.46 5 
ADMArcher-Daniels-Midland Company45.2644.5445.204,164,2000.521.16 6 
ADNTAdient Plc57.3055.0157.15827,1002.083.78 8 
ADPTAdeptus Health Inc.8.2507.9808.0201,051,8000.1802.20 4 
ADSAlliance Data Systems Corporation234.02225.92233.50636,1006.342.79 6 
ADXAdams Express Company (The)12.6212.4012.57254,6000.151.21 4 
AEBAegon NV22.4022.0222.1019,7000.210.94 4 
AEDAegon NV25.4325.2025.2012,4000.190.75 5 
AEEAmeren Corporation50.1949.4249.882,040,8000.541.09 5 
AEGAegon NV5.7205.5605.7102,901,7000.2704.96 7 
AEHAegon NV25.1524.9725.1580,5000.170.68 5 
AELAmerican Equity Investment Life Holding21.5621.0421.08992,7000.492.27 6 
AEMAgnico-Eagle Mines41.2540.0140.321,863,6000.190.47 4 
AEOAmerican Eagle Outfitters Inc.17.8517.1117.726,001,6000.673.93 5 
AEPAmerican Electric Power Company Inc.60.3459.4660.252,444,6000.781.31 4 
AERAercap Holdings N.V.44.3043.9244.031,915,6000.000.00 5 
AESAes Trust11.6411.3511.625,863,2000.292.56 4 
AES-CAes Trust50.9050.5650.6512,3000.240.47 5 
AETAetna Inc.129.92126.43128.654,004,3000.110.09 5 
AEUAAnadarko Petroleum Corp.41.5940.0340.6611,1000.350.85 5 
AFAstoria Financial Corporation17.7617.2817.732,262,0000.412.37 8 
AFBAlliance National Municipal Income Fund13.2313.0613.21461,9000.120.92 6 
AFCAllied Capital Corporation25.4325.2525.408,8000.070.28 5 
AFGAmerican Financial Group Inc.84.8884.0684.76326,6000.710.84 6 
AFGEAmerican Financial Group Inc25.2525.0525.1714,6000.100.40 5 
AFGHAmerican Financial Group Inc.24.3223.9624.2431,2000.170.71 4 
AFIArmstrong Flooring Inc.19.1018.9218.97254,2000.110.58 6 
AFLAFLAC Incorporated69.5968.4169.462,362,2000.881.28 4 
AFS-AAFS-A24.6024.5024.527,1000.170.69 4 
AFS-BAmtrust Financial Services Dep Pfd24.9224.8024.834,3000.030.12 5 
AFS-CAmtrust Financial Services Series C25.0124.8724.9014,2000.030.12 5 
AFS-DAmtrust Financial Services Dep Pfd24.8824.7424.8714,4000.060.24 4 
AFS-EAmtrust Financial Services Inc. Prf25.6225.4425.6112,2000.180.71 4 
AFS-FAmtrust Financial Services Inc.23.2723.0023.01282,2000.090.39 6 
AFSSAmtrust Financial Services Inc25.1224.9825.108,0000.190.76 4 
AFSTAmtrust Financial Services Inc26.1725.7325.983,8000.210.80 5 
AFTApollo Senior Floating Rate Fund Inc.16.9016.8516.9078,9000.070.42 5 
AGAGCO Corporation10.1909.6709.8505,904,5000.2602.71 6 
AGCAdvent Claymore Convertible Securities5.5805.5105.540188,6000.0300.54 6 
AGCOAGCO CP59.8958.0959.801,017,6001.131.93 6 
AGDAlpine Global Dynamic Dividend Fund8.8008.6708.76075,2000.1001.15 6 
AGMFederal Agricultural Mortgage56.6255.0356.2153,9000.691.24 6 
AGM-BFederal Ag26.1726.1626.171,2000.000.00 5 
AGM-CFederal Agricultural Mortgage25.2525.1225.152,6000.090.36 6 
AGM.AFederal Agric Mtg Corp62.0061.9262.004000.500.81 7 
AGNAllergan Inc.190.51184.75189.736,898,9001.210.63 5 
AGN-AAllergan Plc. 5.50% Mandatory C707.11692.01703.3518,7007.681.08 5 
AGOAssured Guaranty Ltd38.1137.4837.731,608,4000.090.24 6 
AGO-BAssured Guaranty Ltd [B]25.6825.5025.504,0000.150.58 4 
AGO-EAssured Guaranty Ltd [E]25.2024.8525.116,0000.150.60 5 
AGO-FAssured Guaranty Ltd [F]24.5024.0024.009,9000.220.91 5 
AGRAGERE SYSTEMS INC.36.9436.2336.65396,7000.481.33 5 
AGROADECOAGRO S.A.10.5010.3910.39138,9000.100.95 5 
AGUAgrium Inc.105.01102.85104.96316,3001.721.67 6 
AGXAGX70.7466.6070.15598,5004.406.69 7 
AHCA.H. Belo Corporation6.3006.1006.15011,4000.0500.82 5 
AHLAspen Insurance Holdings53.3552.7552.95362,6000.100.19 7 
AHL-AAspen Insurance Holdings25.5025.4425.448,6000.000.00 5 
AHL-DAspen Insurance Holdings Ltd22.7322.3722.4527,4000.210.94 4 
AHPAHP14.3613.8814.2798,6000.402.88 7 
AHP-BAshford Hospitality Prime Inc.22.7122.4922.669000.401.80 5 
AHSAMN Healthcare Services Inc33.3532.7033.02591,1000.441.32 6 
AHTAshford Hospitality Trust Inc7.8507.4207.790871,6000.3404.56 6 
AHT-AAshford Hospitality Trust Inc25.2025.1925.201,2000.010.04 6 
AHT-DAshford Hospitality Trust Inc24.9224.8024.8727,1000.130.53 5 
AHT-FAshford Hospitality Trust Inc.22.5422.1522.4616,5000.361.63 4 
AHT-GAshford Hospitality Trust Inc.22.4322.0922.4336,6000.231.04 6 
AIARLINGTON ASSET INVT CORP16.9016.4916.77439,3000.181.08 6 
AIBAllied Irish Banks p.l.c.25.0624.6424.853,7000.170.69 4 
AICAAMES INVESTMENT CORP22.6522.6522.652000.140.61 5 
AIGAmerican International Group Inc.64.9964.2164.925,113,1000.721.12 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.9722.3022.76312,7000.552.48 6 
AINAlbany International Corporation48.6547.5548.30108,5000.150.31 6 
AIRAAR Corp.38.1737.5538.04301,6000.100.26 5 
AITApplied Industrial Technologies Inc.61.8061.0061.25292,9000.100.16 7 
AIVApartment Investment and Management42.3841.6542.351,044,2000.581.39 5 
AIV-AApartment Investment and Manag25.9925.8625.992000.150.58 4 
AIZAssurant Inc.90.2488.7390.24533,5001.351.52 6 
AJGArthur J. Gallagher & Co.50.4549.6650.442,142,0000.621.24 5 
AJRDGencorp Inc21.4020.9521.36239,1000.381.81 6 
AJXGreat Ajax Corp.13.4613.2913.4627,9000.110.82 5 
AKO.AEmbotelladora Andina S.A.21.0221.0221.025000.261.25 5 
AKO.BEmbotelladora Andina S.A.22.6722.1822.3024,6000.180.80 5 
AKPAlliance California Municipal Income13.3513.1513.3080,4000.070.53 5 
AKRAcadia Realty Trust33.9633.3033.88399,8000.682.05 5 
AKSAK Steel Holding Corporation11.1310.7110.7928,872,4000.242.27 7 
ALAlcan, Inc.36.5835.9236.54576,9000.240.66 6 
ALBAlbemarle Corporation88.8786.2488.80805,1002.482.87 7 
ALEAllete Inc.63.3762.6463.29178,1000.701.12 5 
ALEXALEXANDER BALDWIN44.8243.9044.14312,0000.160.36 5 
ALGAlamo Group Inc.75.6172.6375.4377,8001.972.68 5 
ALJAlon USA Energy Inc.11.4010.4211.031,779,7000.625.96 7 
ALKAlaska Air Group Inc.88.1284.5287.671,821,0002.873.38 6 
ALLAllstate Corporation (The)71.7570.7371.651,827,4000.700.99 5 
ALL-CALL-C26.3426.1726.2314,3000.080.31 5 
ALL-DALL-D26.2826.1226.275,1000.080.31 5 
ALL-EALL-E26.2526.1026.1440,6000.070.27 5 
ALL-FThe Allstate Corporation25.8525.6125.6312,6000.110.43 5 
ALL-YGMAC Capital Trust I Fixed Rate25.2025.0925.19237,5000.100.40 5 
ALLEAllegion plc65.9564.8365.781,093,7000.781.20 4 
ALLYAlly Financial19.9019.2119.8510,332,5000.221.12 6 
ALP-OAlabama Power Company30.0029.8130.001,4000.150.50 6 
ALRAlere Inc39.7535.6236.674,579,0003.198.00 7 
ALR-BAlere Inc. Inverness Medical In326.11296.03310.007,40016.114.94 7 
ALVAutoliv Inc.110.45106.61109.80578,6003.463.25 7 
ALXAlexander's Inc.437.72431.91436.156,0001.150.26 6 
AMAmerican Greetings Corporation28.5827.8728.20331,3000.451.57 5 
AMBRAmber Road Inc.11.2911.0111.23131,1000.030.27 5 
AMCAmc Entertainment Holdings Inc33.8532.6032.65787,9001.153.40 5 
AMEAMTEK Inc.51.0049.4850.853,853,7001.332.69 6 
AMFWAmec Foster Wheeler Plc.5.6805.6205.66071,3000.0400.70 6 
AMGAffiliated Managers Group Inc.158.50153.12157.81588,7004.212.74 6 
AMHAMERUS GROUP CO CL A21.3020.9921.084,096,1000.030.14 6 
AMH-AAMERUS GROUP CO28.1427.6127.6612,3000.240.86 6 
AMH-BAmerican Homes 4 Rent 5% Series27.7227.4527.721,0000.180.65 6 
AMH-CAmerican Homes28.2528.0428.201,1000.220.79 6 
AMH-DAmerican Homes 4 Rent24.9123.9324.4317,0000.020.08 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.1523.6023.9936,5000.200.84 4 
AMNAmeron International Corporation36.0035.0035.85625,9000.501.41 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.117.06114.73116.761,177,1001.561.35 6 
AMRCAMERESCO INC.6.0005.9505.95028,8000.0000.00 5 
AMTAmerican Tower Corporation102.41100.88102.204,570,4001.351.34 5 
AMT-BAmerican Tower Corporation [Rei102.50100.74101.65146,6000.230.23 5 
AMXAmerica Movil S.A.B. de C.V.12.4112.1212.413,724,5000.292.39 6 
ANAutoNation Inc.48.3946.7848.37894,4001.513.22 6 
ANETArista Networks Inc98.2293.5697.871,278,4004.014.27 6 
ANFAbercrombie & Fitch Company15.8715.1815.762,926,3000.493.21 5 
ANHAnworth Mortgage Asset Corporation5.2805.2105.280724,8000.0400.76 6 
ANH-AAnworth Mortgage Asset Corporation25.5925.5425.595000.020.08 6 
ANH-BAnworth Mortgage Asset Corporation25.6425.6425.643000.000.00 6 
ANH-CAnworth Mortgage Asset Corpora24.9524.7924.791,5000.160.64 6 
ANTMAnthem Inc.145.60142.71145.201,435,7001.651.15 6 
ANTXAnthem Inc.47.2646.8447.2640,5000.340.72 6 
ANWAegean Marine Petroleum Network Inc.11.9011.5011.60196,7000.201.69 7 
AODAlpine Total Dynamic Dividend Fund7.5407.3807.530674,8000.1201.62 5 
AOIAlliance One International Inc.17.4515.7516.7040,3000.905.70 5 
AONAON CORP116.59112.67115.952,350,9002.742.42 6 
AOSSmith (a.o.) Corporation51.1249.7750.751,183,6000.671.34 6 
APAmpco-Pittsburgh Corporation17.4016.8517.3520,2000.050.29 7 
APAApache Corporation66.7265.2766.395,181,7000.040.06 6 
APBAsia Pacific Fund Inc. (The)10.2610.2010.2324,6000.020.20 6 
APCAnadarko Petroleum Corporation69.3067.7369.274,812,2001.061.55 6 
APDAir Products and Chemicals Inc.148.59145.89148.541,159,4001.971.34 6 
APFMorgan Stanley Asia-pacific Fund, Inc.13.8013.6813.7971,1000.070.51 6 
APHAmphenol Corporation68.1567.2968.071,687,4000.470.70 5 
APLEApple Hospitality Reit Inc.19.7919.5319.741,836,8000.170.87 7 
APTSPreferred Apartment Communities13.9513.6313.89187,9000.251.83 6 
APUAmeriGas Partners L.P.44.8144.1744.48252,2000.300.68 4 
AQNAlgonquin Pwr & Util8.3908.2308.38092,3000.1201.45 4 
ARAR26.7826.3026.553,997,2000.010.04 6 
ARAAracruz Celulose S.A.24.4223.5223.80260,1000.451.86 6 
ARCAffordable Residential Communities Inc4.9004.7704.780117,1000.0400.83 6 
ARCHArch Coal Inc.85.7080.9184.601,004,1001.071.28 6 
ARCXArc Logistics Partners Lp14.7714.3514.5045,2000.332.23 6 
AREAlexandria Real Estate Equities Inc.111.58110.23111.00744,2000.000.00 6 
ARE-AAlexandria Real Estate Eq25.3024.9025.0023,8000.150.60 5 
ARE-DAlexandria Real Estate Equitie35.4535.2535.253000.190.54 5 
ARESAres Management LP17.1516.6017.0545,8000.050.29 5 
ARIArden Realty, Inc.17.7717.5317.63894,1000.120.69 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0024.7625.007,7000.050.20 6 
ARLAmerican Realty Investors Inc.6.0305.7005.8704,5000.1101.84 4 
ARMKAramark Holdings Corp.36.2435.7436.191,059,5000.200.56 6 
ARN-BArconic Inc.34.3033.3134.11455,8000.912.74 5 
AROCArchrock Inc. Common Stock Ex-14.0013.4513.75630,0000.251.79 6 
ARWArrow Electronics Inc.70.7869.3670.53651,5001.151.66 6 
ASAASA11.4111.1411.22195,7000.201.81 5 
ASBAssociated Banc-Corp24.4023.8024.401,047,7000.451.88 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary24.9724.9024.951,5000.000.00 5 
ASB-DAssociated Banc-Corp.21.0320.8721.0034,0000.180.86 4 
ASCArdmore Shipping Corporation7.1006.9006.950151,8000.0000.00 6 
ASGLiberty All-star Growth Fund, Inc.4.2304.1704.23037,4000.0501.20 5 
ASHAshland Inc.115.01112.13114.70644,4002.532.26 5 
ASIXAdvansix Inc.21.0720.0020.72423,3000.251.22 7 
ASPNAspen Aerogels Inc4.3104.1204.29057,8000.1503.62 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De147.86144.48147.7346,5003.942.74 5 
ASXAdvanced Semiconductor Engineering Inc.5.4405.3505.430838,4000.0500.93 5 
ATAlltel Corporation2.6502.5502.600319,1000.0501.89 5 
ATENA10 Networks Inc.8.1907.9608.040421,9000.1101.35 5 
ATHMATHM28.4527.3327.931,009,8000.220.78 6 
ATIAllegheny Technologies Incorporated18.7118.0818.293,327,7000.201.11 6 
ATKRAtkore International Group19.7518.8519.71722,3000.110.55 6 
ATOAtmos Energy Corporation72.3171.0672.31632,4001.251.76 4 
ATRAptarGroup Inc.73.9271.8473.48579,3000.320.43 4 
ATTOAtento S.A.8.4508.2508.3501,9000.1001.18 6 
ATUActuant Corporation28.2027.2028.15483,1000.853.11 6 
ATVAcorn International Inc.7.1207.0707.0805,7000.1201.67 4 
ATWAtwood Oceanics Inc.11.9410.9811.496,836,6000.151.32 6 
AUAngloGold Ashanti Ltd.11.3911.0111.153,864,2000.322.95 4 
AUOAU Optronics Corp3.6803.6103.680638,6000.1303.66 5 
AUYYAMANA GOLD INC3.1703.0603.0708,044,4000.0100.32 5 
AVAvaya Inc.12.2812.0112.26459,8000.403.37 6 
AVAAvista Corporation41.1940.7241.17384,1000.441.08 5 
AVALGrupo Aval Acciones Y Valores S8.2108.0408.080279,4000.0300.37 7 
AVBAvalonBay Communities Inc.168.18164.12168.10743,8003.902.38 5 
AVDAmerican Vanguard Corporation18.6017.2018.55153,1001.307.54 5 
AVHAvianca Holdings S.A.8.8708.6208.650220,9000.2502.98 7 
AVKAdvent Claymore Convertible Securities14.3614.2114.3669,4000.151.06 5 
AVPAvon Products Inc.5.7505.3405.3905,779,8000.3305.77 5 
AVTAvnet Inc.47.4646.7047.39983,8000.701.50 6 
AVXAVX Corporation15.6615.4215.64108,5000.221.43 7 
AVYAvery Dennison Corporation74.0372.4673.31756,7000.100.14 6 
AWFAlliance World Dollar Government Fund II12.2712.1412.27218,4000.070.57 7 
AWHAllied World Assurance Company Holdings46.9146.5746.72398,1000.060.13 5 
AWIArmstrong World Industries Inc43.2842.5543.00414,3000.250.58 6 
AWKAmerican Water Works Company Inc.73.0372.2472.661,056,2000.440.61 4 
AWPAlpine Global Premier Properties Fund5.2205.1305.200475,0000.0801.56 6 
AWRAmerican States Water Company45.4944.6345.38138,2000.761.70 7 
AXEAnixter International Inc.83.5080.8582.80268,3001.952.41 6 
AXLAmerican Axle & Manufacturing Holdings17.6416.7617.491,864,7000.804.79 6 
AXONAxovant Sciences Ltd14.7813.9614.32247,1000.010.07 6 
AXPAmerican Express Company74.7272.2374.295,801,4001.982.74 6 
AXRAMREP Corporation7.1507.0207.0207,1000.0801.13 5 
AXSAxis Capital Holdings Limited62.9862.5762.90467,4000.050.08 6 
AXS-EAxis Capital Holdings Ltd22.1321.8622.00205,8000.150.69 5 
AXTAAxalta Coating Systems Ltd.26.7726.3726.771,818,8000.250.94 6 
AYIAcuity Brands Inc254.55249.64254.26387,2002.410.96 5 
AYRAircastle Limited21.9921.7021.94167,5000.160.73 4 
AZNAstrazeneca PLC26.0625.5525.8511,604,6000.160.62 4 
AZOAutoZone Inc.810.00784.21809.87501,80030.063.85 6 
AZREAzure Power Global Ltd18.7217.6717.7729,7000.080.45 6 
AZZAZZ Incorporated67.7066.1067.59118,5001.291.95 6