Monday, 22 January 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.73.2272.0673.072,266,1000.881.22 7 
AAAlcoa Inc.53.6852.5553.105,759,6000.100.19 7 
AACAac Holdings Inc.9.2709.0009.200111,4000.2102.34 5 
AANAARON'S INC.42.1340.6042.08556,3001.393.42 5 
AAPAdvance Auto Parts Inc117.51115.21117.021,169,9001.491.29 7 
AATAMERICAN ASSETS TRUST INC.36.2235.7336.22143,6000.431.20 4 
AAVADVANTAGE ENERGY INCOME FUND3.5003.3503.450393,0000.0501.43 5 
ABAlliance Capital Management Holding L.P.27.5527.0127.50237,9000.351.29 6 
ABBABB Ltd28.1127.9728.011,122,1000.030.11 6 
ABCAmerisourceBergen Corporation (Holding101.5899.63100.061,371,3000.800.79 7 
ABEVABEV6.8706.7606.86014,321,6000.1001.48 7 
ABGAsbury Automotive Group Inc74.2072.2373.90252,7001.051.44 6 
ABMABM Industries Incorporated39.8238.7639.77397,0001.152.98 5 
ABRArbor Realty Trust8.4408.3708.440596,7000.0400.48 5 
ABR-CArbor Realty Trust26.1226.0026.006,4000.090.34 6 
ABRNArbor Realty Trust 7.375% Senio25.8025.6625.676,4000.090.33 7 
ABTAbbott Laboratories59.6858.9659.317,362,9000.240.41 6 
ABXBarrick Gold Corporation14.5014.3514.377,325,9000.090.63 6 
ACAlliance Capital Management Holding L.P.35.7535.2035.759,2000.501.42 7 
ACCAmerican Campus Communities Inc38.6738.2938.53724,6000.040.10 4 
ACHAluminum Corporation of China Ltd18.7418.6018.69131,2001.569.11 5 
ACMAecom Technology Corporation39.2438.5239.21452,3000.421.08 6 
ACNAccenture Ltd.162.50160.20161.752,246,7000.810.50 6 
ACPAmerican Real Estate Partnr14.3814.1114.3076,0000.010.07 6 
ACVAlberto-Culver Company22.5422.4222.4917,6000.070.31 6 
ADCAgree Realty Corporation49.7349.1249.73193,4000.450.91 4 
ADMArcher-Daniels-Midland Company41.3339.9240.965,232,8000.481.19 6 
ADNTAdient Plc74.1971.7471.942,136,8002.212.98 6 
ADSAlliance Data Systems Corporation262.02255.01261.82692,2005.882.30 6 
ADXAdams Express Company (The)15.7815.7015.78194,1000.060.38 6 
AEBAegon NV24.6724.3424.3412,5000.130.53 7 
AEDAegon NV25.9325.6925.7257,3000.020.08 6 
AEEAmeren Corporation55.7955.1155.161,450,0000.230.42 4 
AEGAegon NV6.9606.8906.9301,316,0000.0000.00 6 
AEHAegon NV25.9625.6325.80105,9000.170.66 5 
AELAmerican Equity Investment Life Holding34.3733.5734.33479,2000.541.60 7 
AEMAgnico-Eagle Mines47.0746.2446.261,071,7000.440.94 6 
AEOAmerican Eagle Outfitters Inc.18.4717.9018.422,526,6000.422.33 5 
AEPAmerican Electric Power Company Inc.68.2267.5667.763,221,5000.040.06 4 
AERAercap Holdings N.V.54.1753.3654.11641,3000.380.71 6 
AESAes Trust11.7511.4911.7515,030,3000.221.91 5 
AETAetna Inc.187.95185.36187.803,419,7002.311.25 6 
AEUAAnadarko Petroleum Corp.36.4236.0036.221,5000.330.92 6 
AFBAlliance National Municipal Income Fund13.2813.2513.2774,0000.000.00 4 
AFCAllied Capital Corporation25.6825.3525.358,2000.180.71 5 
AFGAmerican Financial Group Inc.110.60109.45110.30273,8000.690.63 6 
AFGEAmerican Financial Group Inc25.8925.7725.816,9000.040.14 5 
AFGHAmerican Financial Group Inc.26.0025.8725.9011,2000.100.38 5 
AFIArmstrong Flooring Inc.16.8116.4616.65103,5000.070.42 5 
AFLAFLAC Incorporated87.4186.3186.821,872,6000.380.44 5 
AFS-AAFS-A17.2016.0116.3726,5000.543.19 5 
AFS-BAmtrust Financial Services Dep Pfd17.9516.3516.8046,1000.814.60 5 
AFS-CAmtrust Financial Services Series C18.3217.1517.4349,7000.452.52 5 
AFS-DAmtrust Financial Services Dep Pfd18.0016.9017.0797,1000.603.40 5 
AFS-EAmtrust Financial Services Inc. Prf19.1718.0018.0369,3001.186.14 6 
AFS-FAmtrust Financial Services Inc.17.7916.4116.76198,6000.844.77 5 
AFSSAmtrust Financial Services Inc23.7323.1223.6834,2000.090.38 5 
AFSTAmtrust Financial Services Inc24.1123.8524.0146,9000.150.62 5 
AFTApollo Senior Floating Rate Fund Inc.16.1716.1116.1665,9000.010.06 5 
AGAGCO Corporation7.0306.8606.8802,715,3000.0400.58 5 
AGCAdvent Claymore Convertible Securities6.1506.0806.140264,0000.0300.49 6 
AGCOAGCO CP74.3572.8973.77677,4000.180.24 5 
AGDAlpine Global Dynamic Dividend Fund11.3111.2111.3144,1000.050.44 6 
AGMFederal Agricultural Mortgage80.2377.6080.0153,6001.882.41 6 
AGM-BFederal Ag27.3926.5427.391,4000.160.57 7 
AGM-CFederal Agricultural Mortgage27.2027.2027.201,8000.050.18 5 
AGM.AFederal Agric Mtg Corp77.2075.8075.801,3002.713.45 6 
AGNAllergan Inc.181.97179.12181.334,043,4001.690.94 6 
AGN-AAllergan Plc. 5.50% Mandatory C652.79643.43647.1118,6002.700.42 6 
AGOAssured Guaranty Ltd34.6833.9134.60812,4000.551.62 5 
AGO-BAssured Guaranty Ltd [B]25.8725.8225.873,3000.020.08 5 
AGO-EAssured Guaranty Ltd [E]25.6525.4625.534,3000.020.08 4 
AGO-FAssured Guaranty Ltd [F]25.0824.9624.976,1000.050.18 5 
AGRAGERE SYSTEMS INC.48.1247.5347.65264,1000.150.31 4 
AGROADECOAGRO S.A.9.8209.7009.780375,6000.0400.41 4 
AGUAgrium Inc.117.28114.87115.00833,8000.410.36 6 
AGXAGX45.8544.3745.10413,0000.350.78 5 
AHCA.H. Belo Corporation5.0505.0005.05021,5000.1002.02 5 
AHLAspen Insurance Holdings38.4337.9038.40385,7000.150.39 4 
AHL-DAspen Insurance Holdings Ltd24.9724.8024.8041,6000.040.16 5 
AHPAHP9.8309.4909.620255,4000.0800.84 4 
AHP-BAshford Hospitality Prime Inc.20.0519.8719.875,4000.030.15 4 
AHTAshford Hospitality Trust Inc6.7206.5506.680478,4000.1001.52 6 
AHT-DAshford Hospitality Trust Inc25.6025.2225.60106,0000.381.51 4 
AHT-FAshford Hospitality Trust Inc.24.8424.6824.704,1000.060.24 4 
AHT-GAshford Hospitality Trust Inc.24.8124.5524.5520,8000.050.18 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.8324.6524.6514,8000.100.38 4 
AHT-IHome24.8024.2424.24524,5000.562.26 4 
AIARLINGTON ASSET INVT CORP11.7711.6411.77333,2000.050.43 5 
AI-BArlington Asset 7.00% Series B Pfd24.9524.8124.903,1000.050.20 7 
AICAAMES INVESTMENT CORP24.6124.2624.307,6000.100.41 5 
AIGAmerican International Group Inc.61.8561.3361.556,498,6000.020.03 6 
AIG.WAMERICAN INTERNATIONAL GROUP20.2519.9020.1065,2000.040.17 6 
AINAlbany International Corporation62.3561.5561.95237,3000.200.32 6 
AIRAAR Corp.41.8640.9441.80223,8000.822.00 5 
AITApplied Industrial Technologies Inc.71.7570.4571.15231,5000.951.35 6 
AIVApartment Investment and Management40.7140.3640.60959,9000.020.05 3 
AIV-AApartment Investment and Manag27.1426.9927.001,1000.180.67 4 
AIZAssurant Inc.94.4293.5294.08317,3000.190.20 4 
AJGArthur J. Gallagher & Co.64.5863.9764.291,123,3000.260.41 6 
AJRDGencorp Inc31.6030.7331.27687,0000.150.48 5 
AJXGreat Ajax Corp.13.8213.7513.8127,2000.010.07 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.4025.3025.302,3000.100.39 5 
AKO.AEmbotelladora Andina S.A.27.1925.6425.642,5002.107.57 6 
AKO.BEmbotelladora Andina S.A.30.0029.3429.717,0000.511.75 4 
AKPAlliance California Municipal Income13.5213.4613.4622,7000.020.15 4 
AKRAcadia Realty Trust25.2524.9025.23474,9000.190.76 4 
AKSAK Steel Holding Corporation6.5906.3106.44014,209,8000.1101.68 6 
ALAlcan, Inc.48.7548.3448.71538,3000.330.68 6 
ALBAlbemarle Corporation119.40115.50116.014,274,6001.901.61 6 
ALEAllete Inc.73.4171.8071.98515,1001.241.69 5 
ALEXALEXANDER BALDWIN28.1227.5327.92214,3000.311.12 5 
ALGAlamo Group Inc.118.82114.90118.4358,5003.563.10 5 
ALKAlaska Air Group Inc.70.3268.3568.883,372,4000.911.30 4 
ALLAllstate Corporation (The)104.42103.13103.701,548,9000.300.29 6 
ALL-CALL-C25.7925.6525.7074,9000.070.27 5 
ALL-DALL-D26.1926.0626.071,6000.040.15 5 
ALL-EALL-E26.0425.9425.9493,5000.070.27 5 
ALL-FThe Allstate Corporation26.2726.0126.0113,7000.311.18 5 
ALL-YGMAC Capital Trust I Fixed Rate26.3725.9526.10569,2000.120.44 5 
ALLEAllegion plc86.2883.9886.23890,2002.182.59 6 
ALLYAlly Financial30.5030.0430.453,226,7000.080.26 6 
ALP-QAlabama Power Co. Pfd25.6825.2725.27154,1000.381.48 5 
ALVAutoliv Inc.136.98135.95136.44358,6000.760.56 7 
ALXAlexander's Inc.379.85376.96377.105,8000.920.24 4 
AMAmerican Greetings Corporation31.7431.3431.70361,1000.190.60 6 
AMBRAmber Road Inc.8.3808.0708.310130,9000.0700.85 7 
AMCAmc Entertainment Holdings Inc13.4513.1013.201,314,6000.201.49 5 
AMEAMTEK Inc.77.3276.4176.981,649,6000.911.20 7 
AMGAffiliated Managers Group Inc.213.86206.76212.00489,9006.683.25 6 
AMHAMERUS GROUP CO CL A20.4320.1520.412,184,0000.140.69 4 
AMH-CAmerican Homes28.2028.2028.204000.040.14 4 
AMH-DAmerican Homes 4 Rent26.7326.0926.2711,7000.481.79 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.2625.5225.5913,4000.612.33 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3324.7324.7323,8000.401.59 4 
AMH-GHome25.1024.7124.7639,9000.120.48 5 
AMNAmeron International Corporation50.8048.9050.65596,5001.753.58 6 
AMOVAmerica Movil A Ads18.4217.6718.187,3000.070.39 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.180.42177.04178.811,246,7001.240.70 6 
AMRCAMERESCO INC.9.3008.9509.25062,7000.2502.78 6 
AMTAmerican Tower Corporation137.68134.75137.623,284,6002.431.80 5 
AMT-BAmerican Tower Corporation [Rei121.56119.52121.5232,9000.520.43 5 
AMXAmerica Movil S.A.B. de C.V.18.4818.1418.182,396,6000.120.66 6 
ANAutoNation Inc.59.3656.4858.932,041,0002.504.43 6 
ANDVAndeavor118.67117.19118.351,483,6000.140.12 7 
ANDXAndeavor Logistics LP52.5951.5052.52432,8000.120.23 7 
ANETArista Networks Inc271.87267.10270.84681,6005.652.13 6 
ANFAbercrombie & Fitch Company20.0819.2819.922,789,5000.975.12 6 
ANHAnworth Mortgage Asset Corporation5.2905.2205.260534,0000.0300.57 4 
ANH-AAnworth Mortgage Asset Corporation25.8825.5625.723,1000.120.47 4 
ANH-BAnworth Mortgage Asset Corporation26.8526.8526.854000.150.56 4 
ANH-CAnworth Mortgage Asset Corpora25.2025.1625.184,7000.000.00 5 
ANTMAnthem Inc.250.68249.35250.061,523,4000.410.16 7 
ANTXAnthem Inc.60.7860.5960.65405,5000.100.17 7 
ANWAegean Marine Petroleum Network Inc.4.9504.6504.800303,6000.1503.23 7 
AODAlpine Total Dynamic Dividend Fund9.8809.8009.870362,6000.0400.41 7 
AOIAlliance One International Inc.13.7513.1513.305,8000.151.12 4 
AONAON CORP135.83134.38135.181,301,5000.100.07 6 
AOSSmith (a.o.) Corporation67.0565.9567.04635,2001.131.71 6 
APAmpco-Pittsburgh Corporation14.3013.7014.2029,1000.151.07 7 
APAApache Corporation46.8345.6946.053,283,0000.651.39 6 
APBAsia Pacific Fund Inc. (The)15.1715.1315.141,3000.120.80 6 
APCAnadarko Petroleum Corporation58.4757.8858.206,056,3000.090.15 6 
APDAir Products and Chemicals Inc.167.98166.76167.801,057,4000.900.54 6 
APFMorgan Stanley Asia-pacific Fund, Inc.19.2319.1519.1821,0000.090.47 6 
APHAmphenol Corporation93.6292.8893.131,790,5000.840.91 7 
APLEApple Hospitality Reit Inc.19.7919.5519.781,173,3000.140.71 6 
APO-AApollo Global Management Llc Pfd Ser A25.6925.5125.5118,4000.020.08 5 
APRNBlue Apron Holdings Inc.3.2703.0203.0602,705,9000.1404.38 4 
APTSPreferred Apartment Communities17.0516.7617.02437,8000.191.13 4 
APTVAptiv Plc94.0492.7493.522,515,3000.420.45 7 
APUAmeriGas Partners L.P.47.1246.6547.0189,2000.220.47 5 
AQAquantia Corp.11.0910.7711.08215,9000.020.18 6 
AQNAlgonquin Pwr & Util11.1310.9711.0197,6000.050.45 5 
AQUAEvoqua Water Technologies Corp.24.8524.2824.82171,8000.481.97 6 
ARAR19.2418.3618.744,875,8000.593.05 6 
ARAAracruz Celulose S.A.18.9718.4018.69122,3000.100.54 6 
ARCAffordable Residential Communities Inc2.4002.3302.400178,5000.0100.42 5 
ARCHArch Coal Inc.94.7392.2094.09217,5001.101.18 6 
ARCXArc Logistics Partners Lp16.6016.4616.5127,3000.030.18 7 
ARDArena Resources Inc20.1619.9420.0223,3000.060.30 5 
AREAlexandria Real Estate Equities Inc.126.11125.13125.95616,8000.570.45 4 
ARE-AAlexandria Real Estate Eq27.0926.6527.0755,0000.150.56 6 
ARE-DAlexandria Real Estate Equitie36.5736.5736.571000.000.00 4 
ARESAres Management LP23.2022.8523.2086,8000.200.87 6 
ARIArden Realty, Inc.18.3618.2418.31827,3000.030.16 5 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3125.0125.0118,0000.120.48 4 
ARLAmerican Realty Investors Inc.13.3012.5513.306,8000.453.50 5 
ARMKAramark Holdings Corp.45.4544.8845.381,474,2000.851.91 7 
AROCArchrock Inc. Common Stock Ex-10.0509.8009.850780,9000.1001.01 6 
ARWArrow Electronics Inc.87.2684.9286.94463,8002.813.34 6 
ASAASA11.6811.5611.5755,4000.060.52 6 
ASBAssociated Banc-Corp26.2825.8026.20791,7000.301.16 6 
ASB-CAssociated Banc-Corp Depositary27.1026.9627.084,4000.070.26 5 
ASB-DAssociated Banc-Corp.25.4725.0125.4519,5000.421.68 4 
ASCArdmore Shipping Corporation7.6507.3507.350290,3000.2503.29 4 
ASGLiberty All-star Growth Fund, Inc.5.9505.9105.93051,7000.0300.51 6 
ASHAshland Inc.74.6272.5174.331,130,8001.361.86 5 
ASIXAdvansix Inc.39.3738.4938.86294,0000.100.26 5 
ASPNAspen Aerogels Inc5.0904.9805.03054,4000.0300.60 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De201.34198.28199.6441,5001.250.62 6 
ASXAdvanced Semiconductor Engineering Inc.7.2307.1807.2201,050,5000.0801.12 7 
ATAlltel Corporation2.4002.3502.400230,7000.0000.00 6 
ATENA10 Networks Inc.6.6006.3006.5801,058,4000.1302.02 5 
ATGEAdtalem Global Education Inc.45.3544.8045.25535,7000.200.44 7 
ATHAnthem Inc52.0451.2751.59817,9000.030.06 5 
ATHMATHM84.4982.2282.57488,5000.300.36 6 
ATIAllegheny Technologies Incorporated28.5327.9028.171,544,5000.060.21 5 
ATKRAtkore International Group21.9621.6421.78550,8000.060.28 6 
ATOAtmos Energy Corporation81.4780.3980.83837,1000.140.17 4 
ATRAptarGroup Inc.88.7087.3088.61177,4001.371.57 6 
ATTOAtento S.A.10.4010.0010.0581,3000.252.43 6 
ATUActuant Corporation26.0525.5526.00516,1000.351.36 5 
ATUSAltice Usa Inc. Class A22.0021.1521.302,751,6000.552.52 5 
ATVAcorn International Inc.20.7820.4520.702,7000.502.48 6 
AUAngloGold Ashanti Ltd.10.9810.8610.911,637,4000.060.55 6 
AUOAU Optronics Corp4.5954.5304.560684,9000.0701.56 6 
AUYYAMANA GOLD INC3.3803.3403.3406,480,7000.0100.30 7 
AVAAvista Corporation51.5051.3451.49329,4000.070.14 5 
AVALGrupo Aval Acciones Y Valores S9.0708.9009.06077,6000.0300.33 6 
AVBAvalonBay Communities Inc.168.71167.67168.70722,4000.910.54 4 
AVDAmerican Vanguard Corporation21.9521.6021.90148,4000.251.15 7 
AVHAvianca Holdings S.A.8.2708.0108.06098,5000.1401.71 5 
AVKAdvent Claymore Convertible Securities16.2816.1916.28102,8000.070.43 6 
AVPAvon Products Inc.2.3502.2602.3304,031,6000.0703.10 6 
AVTAvnet Inc.43.7441.8843.281,537,1001.964.74 6 
AVXAVX Corporation19.3918.8519.37172,8000.593.14 6 
AVYAvery Dennison Corporation123.20120.80121.34685,6000.710.59 6 
AVYAAvaya Holdings Corp20.9920.3920.491,003,6000.472.24 4 
AWFAlliance World Dollar Government Fund II12.6412.5712.57205,6000.010.08 4 
AWIArmstrong World Industries Inc62.6561.6561.90946,0000.150.24 6 
AWKAmerican Water Works Company Inc.83.5382.3883.011,323,8000.600.73 4 
AWPAlpine Global Premier Properties Fund6.8206.7306.820555,1000.0801.19 6 
AWRAmerican States Water Company56.2755.1256.19304,1001.091.98 5 
AXEAnixter International Inc.80.2076.9579.95278,6002.453.16 6 
AXLAmerican Axle & Manufacturing Holdings19.1618.5518.991,563,5000.060.31 6 
AXPAmerican Express Company98.9496.3598.0312,306,0001.831.83 6 
AXRAMREP Corporation7.1507.0907.1503,0000.1001.42 7 
AXSAxis Capital Holdings Limited48.7648.3248.62694,4000.180.37 5 
AXS-EAxis Capital Holdings Ltd25.0724.9024.90146,9000.110.44 5 
AXTAAxalta Coating Systems Ltd.32.0231.2331.662,088,4000.511.64 4 
AYIAcuity Brands Inc164.78161.48163.15802,3001.661.03 4 
AYRAircastle Limited24.2623.8524.26188,5000.331.38 5 
AYXAlteryx Inc.28.4227.3528.27686,7000.180.64 5 
AZNAstrazeneca PLC35.5835.3435.442,527,3000.371.06 5 
AZOAutoZone Inc.797.89785.46793.80306,0009.011.15 6 
AZREAzure Power Global Ltd16.5116.4016.5010,5000.040.24 6 
AZULAzul S.A. American Depositary Shares27.2126.6726.89768,5000.190.71 7 
AZZAZZ Incorporated47.5046.3547.40158,6000.501.07 4