Tuesday, 21 October 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.53.4152.0252.273,810,8000.561.08 5 
AAAlcoa Inc.15.6214.8215.6235,770,8001.026.99 5 
AA-BAlcoa Inc.49.4745.0049.421,942,9002.525.37 7 
AACAac Holdings Inc.19.6518.8619.0890,5000.321.65 5 
AANAARON'S INC.24.6423.9324.10487,2000.301.23 6 
AAPAdvance Auto Parts Inc136.03132.69135.79718,9003.362.54 7 
AATAMERICAN ASSETS TRUST INC.35.3634.7634.86154,8000.270.77 6 
AAVADVANTAGE ENERGY INCOME FUND4.7804.4904.580308,6000.1603.62 5 
ABAlliance Capital Management Holding L.P.24.9323.6924.27628,7000.642.71 5 
ABBABB Ltd20.6220.3820.441,668,6000.070.34 4 
ABCAmerisourceBergen Corporation (Holding76.1875.3275.841,590,3000.821.09 5 
ABEVABEV6.6806.3506.65016,237,6000.3305.22 5 
ABGAsbury Automotive Group Inc66.3764.0565.19602,5001.231.92 5 
ABMABM Industries Incorporated26.3425.6625.78203,3000.070.27 5 
ABRArbor Realty Trust6.6006.4306.46086,0000.0600.92 4 
ABR-CArbor Realty Trust24.9024.8424.904,4000.180.73 5 
ABRNArbor Realty Trust 7.375% Senio24.7024.3924.7011,3000.321.31 6 
ABTAbbott Laboratories41.0440.1740.867,215,4000.872.18 5 
ABXBarrick Gold Corporation13.8813.4113.4111,239,9000.372.69 4 
ACCAmerican Campus Communities Inc39.0138.3138.61882,3000.040.10 7 
ACEAce Limited105.01103.55104.611,540,0001.691.64 5 
ACGAlliance Capital Management Holding L.P.7.5007.4807.490478,0000.0100.13 5 
ACHAluminum Corporation of China Ltd10.2810.1110.12199,4000.222.13 5 
ACIArch Coal Inc.2.3001.9501.9709,686,4000.26011.66 5 
ACMAecom Technology Corporation30.5629.2430.044,840,7001.063.66 6 
ACNAccenture Ltd.76.9876.3276.622,737,9000.470.62 4 
ACPAmerican Real Estate Partnr16.4216.1416.3660,6000.090.55 5 
ACWAccuride Corporation4.5204.2604.310208,0000.1503.36 7 
ADCAgree Realty Corporation29.5128.7528.7966,4000.421.44 6 
ADMArcher-Daniels-Midland Company44.9943.4144.506,526,0001.333.08 4 
ADPTAdeptus Health Inc.26.7025.4926.03118,8000.481.81 5 
ADSAlliance Data Systems Corporation264.66254.22259.721,155,9007.573.00 7 
ADXAdams Express Company (The)13.4013.2013.36512,4000.292.22 6 
AEBAegon NV23.7423.3623.7420,2000.321.37 4 
AECAssociated Estates Realty Corporation18.7018.2818.47396,8000.050.27 6 
AEDAegon NV25.5525.3725.4042,7000.050.20 7 
AEEAmeren Corporation39.8039.0339.671,574,0000.090.23 5 
AEGAegon NV7.7107.6407.680821,9000.2002.67 4 
AEHAegon NV25.5425.3025.3081,9000.080.32 6 
AELAmerican Equity Investment Life Holding23.5923.1823.309,078,3000.321.39 7 
AEMAgnico-Eagle Mines30.4628.6628.723,733,1001.745.71 5 
AEOAmerican Eagle Outfitters Inc.14.3213.4813.716,693,8000.533.72 5 
AEPAmerican Electric Power Company Inc.54.7953.4954.613,839,4000.671.24 6 
AERAercap Holdings N.V.38.7637.5138.211,812,3000.832.22 4 
AESAes Trust13.3412.9413.2911,090,9000.312.39 5 
AES-CAes Trust50.4449.2549.2541,8000.771.54 5 
AETAetna Inc.76.3374.1175.393,877,9001.962.67 4 
AFAstoria Financial Corporation12.5012.0812.16579,8000.262.09 5 
AFBAlliance National Municipal Income Fund13.9313.7813.8686,0000.080.58 7 
AFCAllied Capital Corporation25.2525.0625.1315,8000.100.40 5 
AFGAmerican Financial Group Inc.56.6555.9556.63215,0000.851.52 4 
AFGEAmerican Financial Group Inc24.4224.3124.4138,4000.010.04 6 
AFLAFLAC Incorporated57.0456.1457.015,233,9001.152.06 5 
AFQAMERICAN FINANCIAL GROUP INC.26.4126.1626.404,4000.240.92 5 
AFS-AAFS-A23.1523.0423.1414,0000.010.04 6 
AFTApollo Senior Floating Rate Fund Inc.17.0716.8217.0369,3000.050.29 5 
AGAGCO Corporation7.7207.1207.1701,944,9000.4305.66 4 
AGCAdvent Claymore Convertible Securities6.4206.2906.390138,8000.1402.24 5 
AGCOAGCO CP45.4743.4543.532,451,6001.703.76 4 
AGDAlpine Global Dynamic Dividend Fund9.3509.1709.26042,9000.1902.09 4 
AGMFederal Agricultural Mortgage32.2331.1531.2826,2000.511.60 4 
AGM-BFederal Ag25.4825.1825.444,2000.220.87 5 
AGM-CFederal Agricultural Mortgage25.4125.0525.0513,1000.010.04 7 
AGM.AFederal Agric Mtg Corp24.0023.7623.763000.261.08 4 
AGNAllergan Inc.178.89174.00177.493,402,5000.510.29 5 
AGOAssured Guaranty Ltd22.0921.7821.951,506,3000.251.15 5 
AGO-BAssured Guaranty Ltd [B]25.2925.2925.292000.010.04 5 
AGO-EAssured Guaranty Ltd [E]24.9724.6224.978,6000.331.34 5 
AGO-FAssured Guaranty Ltd [F]24.0423.8523.874,5000.130.54 6 
AGROADECOAGRO S.A.8.5808.4408.50059,3000.1101.31 5 
AGUAgrium Inc.83.9182.7682.791,291,7000.700.84 4 
AGXAGX32.0630.6031.02123,8000.150.48 4 
AHCA.H. Belo Corporation11.7611.2111.3144,5000.191.65 6 
AHLAspen Insurance Holdings42.8442.1942.69405,6000.360.85 5 
AHL-AAspen Insurance Holdings27.0726.9027.031,6000.120.45 6 
AHPAHP15.4915.2515.32119,9000.040.26 5 
AHSAMN Healthcare Services Inc16.5816.2416.47358,9000.191.17 6 
AHTAshford Hospitality Trust Inc10.269.9910.03272,6000.111.08 4 
AHT-AAshford Hospitality Trust Inc25.4325.3125.324,1000.110.43 5 
AHT-DAshford Hospitality Trust Inc25.3925.2825.336,0000.010.04 5 
AIARLINGTON ASSET INVT CORP26.0925.7625.99244,2000.321.25 6 
AIBAllied Irish Banks p.l.c.24.7024.5124.7013,1000.210.86 6 
AIGAmerican International Group Inc.50.9849.9850.7610,847,4001.362.75 4 
AIG.WAMERICAN INTERNATIONAL GROUP23.5122.5023.5199,5001.205.38 6 
AINAlbany International Corporation34.3833.7833.95106,8000.060.18 6 
AIRAAR Corp.24.5524.0324.09373,7000.100.41 5 
AITApplied Industrial Technologies Inc.45.3844.6044.66254,7000.310.69 5 
AIVApartment Investment and Management34.0833.2633.511,453,8000.250.74 6 
AIV-AApartment Investment and Manag25.7525.5025.605,5000.060.23 5 
AIZAssurant Inc.62.7961.9062.32571,8000.661.07 4 
AJGArthur J. Gallagher & Co.44.6943.9344.62457,8000.731.66 5 
AKO.AEmbotelladora Andina S.A.16.0015.9815.995,3000.000.00 5 
AKO.BEmbotelladora Andina S.A.19.9318.6819.0186,4000.301.60 6 
AKPAlliance California Municipal Income13.7913.6913.7215,4000.040.29 6 
AKRAcadia Realty Trust29.2728.7028.85480,2000.180.62 7 
AKSAK Steel Holding Corporation6.7506.1006.30025,470,2000.5409.38 4 
ALAlcan, Inc.32.9932.2832.49464,5000.621.95 5 
ALBAlbemarle Corporation55.6554.2554.591,935,1000.701.30 5 
ALEAllete Inc.48.8448.1448.44220,2000.080.16 6 
ALEXALEXANDER BALDWIN36.2835.3735.41216,5000.140.39 4 
ALGAlamo Group Inc.40.5239.1339.2220,1000.501.26 4 
ALJAlon USA Energy Inc.15.5514.2414.52887,3000.654.28 5 
ALKAlaska Air Group Inc.45.0444.2844.701,553,2000.902.05 6 
ALLAllstate Corporation (The)60.8159.6960.642,709,0000.781.30 5 
ALL-CALL-C26.3126.0926.1078,0000.040.15 6 
ALL-DALL-D26.3026.1726.305,2000.000.00 6 
ALL-EALL-E26.0025.8825.90118,8000.020.08 6 
ALL-FThe Allstate Corporation25.8625.6525.8611,5000.190.74 6 
ALLEAllegion plc47.5646.3246.75760,7000.420.91 5 
ALLYAlly Financial22.0821.2221.614,049,8000.562.66 5 
ALP-NAlabama Power Company25.2025.1025.204,5000.160.64 4 
ALP-OAlabama Power Company26.7726.5626.601,8000.120.45 5 
ALP-PAlabama Power Company25.5025.4625.464000.180.71 6 
ALRAlere Inc37.2436.6837.11356,5000.581.59 4 
ALR-BAlere Inc. Inverness Medical In314.88300.69310.002,6006.001.90 4 
ALUAlcatel2.4702.4002.4009,864,0000.0401.69 4 
ALVAutoliv Inc.93.8491.3891.971,124,0001.131.24 6 
ALXAlexander's Inc.411.00407.75407.751,9001.690.42 6 
AMBRAmber Road Inc.15.9015.0015.1021,8000.563.58 4 
AMCAmc Entertainment Holdings Inc23.3022.0922.20297,9000.592.59 6 
AMDAdvanced Micro Devices Inc.2.8602.6602.72075,956,5000.0803.03 5 
AMEAMTEK Inc.48.9647.9148.831,929,4001.423.00 5 
AMGAffiliated Managers Group Inc.186.27183.46185.15546,9003.892.15 4 
AMHAMERUS GROUP CO CL A16.8816.5616.63644,6000.130.78 4 
AMH-AAMERUS GROUP CO24.2323.5624.2314,3000.431.81 6 
AMH-BAmerican Homes 4 Rent 5% Series24.1223.7324.121,8000.431.82 5 
AMH-CAmerican Homes24.0223.6624.0210,6000.351.48 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.112.71110.71112.301,491,8002.432.21 5 
AMRCAMERESCO INC.7.5107.1307.14050,5000.2703.64 5 
AMTAmerican Tower Corporation93.8392.5093.172,090,3000.710.77 5 
AMXAmerica Movil S.A.B. de C.V.24.6523.9324.033,721,1000.261.09 5 
ANAutoNation Inc.49.9948.7049.301,025,9001.082.24 5 
ANETArista Networks Inc77.4975.8776.72648,0002.152.88 4 
ANFAbercrombie & Fitch Company34.8932.3832.554,051,6002.246.44 5 
ANHAnworth Mortgage Asset Corporation5.1505.0905.110609,2000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.5725.3525.365000.130.52 6 
ANH-BAnworth Mortgage Asset Corporation22.9722.9722.971000.030.13 4 
ANNAnnTaylor Stores Corporation39.1738.5338.93794,1000.170.44 5 
ANRAlpha Natural Resources inc.2.3401.9701.99014,216,3000.30013.10 4 
ANWAegean Marine Petroleum Network Inc.8.6908.0808.100194,5000.1501.82 4 
AODAlpine Total Dynamic Dividend Fund8.1407.9608.030432,2000.1602.03 5 
AOIAlliance One International Inc.2.0501.9701.990244,6000.0100.50 5 
AOLAOL INC39.6838.7639.321,053,8000.681.76 4 
AONAON CORP81.4879.9380.971,674,5001.041.30 4 
AOSSmith (a.o.) Corporation47.3846.6447.26656,9000.761.63 5 
APAmpco-Pittsburgh Corporation20.3919.3119.5117,5000.582.89 5 
APAApache Corporation75.3172.7272.856,391,8000.380.52 4 
APBAsia Pacific Fund Inc. (The)10.8310.7210.785,4000.111.03 4 
APCAnadarko Petroleum Corporation93.6687.4188.529,923,8001.051.17 4 
APDAir Products and Chemicals Inc.129.73127.92129.012,040,2001.301.02 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.9415.8015.841,3000.161.02 5 
APHAmphenol Corporation48.4747.4248.031,436,6000.831.76 4 
APLAtlas Pipeline Partners L.P.36.6435.7236.641,238,8001.002.81 6 
APL-EAtlas Pipeline Partners L.P25.6425.4825.5628,0000.080.31 6 
APUAmeriGas Partners L.P.45.5944.4344.90422,4000.180.40 5 
ARAR54.1149.4450.212,049,9002.234.25 5 
ARCAffordable Residential Communities Inc10.0309.7409.780639,3000.1701.71 7 
ARCXArc Logistics Partners Lp24.7024.6124.611,4001.385.94 6 
AREAlexandria Real Estate Equities Inc.81.0079.2180.06605,4000.230.29 7 
ARESAres Management LP16.9216.5116.78140,1000.110.66 6 
ARGAirgas Inc.109.85108.35109.25393,6001.030.95 5 
ARIArden Realty, Inc.16.2115.9615.97294,4000.140.87 5 
ARLAmerican Realty Investors Inc.5.1805.1805.1803000.0500.96 4 
ARMFAres Multi-Strategy Credit Fund20.2919.9220.1742,1000.281.41 5 
ARMKAramark Holdings Corp.25.8525.4725.55266,4000.200.79 4 
AROAeropostale Inc3.2002.8802.8902,387,0000.2307.37 5 
ARPAmerican Reprographics Company17.4216.4816.74976,5000.090.54 5 
ARWArrow Electronics Inc.49.9148.8749.46792,8001.142.36 4 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.3626.2226.3111,3000.190.73 6 
ASAASA12.0911.7011.7468,4000.342.81 5 
ASCArdmore Shipping Corporation10.0709.7409.900316,5000.1701.75 6 
ASGLiberty All-star Growth Fund, Inc.4.9104.8004.86035,5000.0901.89 5 
ASHAshland Inc.100.8399.80100.421,700,1001.411.42 5 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc10.0309.5409.63023,0000.2702.73 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De123.81122.01123.3420,5000.830.68 4 
ASXAdvanced Semiconductor Engineering Inc.5.8805.7805.800490,3000.0200.34 5 
ATAlltel Corporation2.6202.3202.4002,136,2000.0602.44 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.5011.4011.501,7000.161.41 4 
ATENA10 Networks Inc.4.2004.0504.130744,4000.0100.24 3 
ATHLAthlon Energy Inc.58.1957.8657.934,107,3000.150.26 5 
ATHMATHM48.9545.9347.181,433,2000.671.44 7 
ATIAllegheny Technologies Incorporated34.0132.8032.991,640,6000.361.10 4 
ATKAlliant Techsystems Inc.129.58127.96128.67142,2001.210.95 6 
ATOAtmos Energy Corporation50.5249.3050.212,314,1001.062.16 7 
ATRAptarGroup Inc.59.0758.0558.701,066,8001.051.82 6 
ATTOAtento S.A.10.7510.2310.41189,3000.080.77 6 
ATUActuant Corporation29.7929.4029.56761,3000.311.06 4 
ATVAcorn International Inc.2.4902.4002.47015,9000.1406.01 6 
ATWAtwood Oceanics Inc.41.8139.6239.891,104,1000.641.58 3 
AUAngloGold Ashanti Ltd.10.599.9910.023,059,5000.434.11 4 
AUOAU Optronics Corp3.8503.7903.820389,7000.0701.80 4 
AUYYAMANA GOLD INC5.8505.5305.5409,552,1000.2203.82 5 
AVAvaya Inc.15.9515.7215.86136,3000.624.07 4 
AVAAvista Corporation33.6733.0533.41680,3000.080.24 6 
AVALGrupo Aval Acciones Y Valores S12.9312.5412.75538,9000.100.79 6 
AVBAvalonBay Communities Inc.149.38147.33149.371,045,6000.840.57 6 
AVDAmerican Vanguard Corporation10.659.8910.06275,7000.424.01 5 
AVHAvianca Holdings S.A.13.5513.3213.39183,4000.030.22 4 
AVKAdvent Claymore Convertible Securities16.7216.1016.5492,1000.422.61 5 
AVPAvon Products Inc.11.5511.1811.255,250,8000.070.62 5 
AVTAvnet Inc.39.0038.0338.851,211,3001.203.19 5 
AVXAVX Corporation12.5312.2812.39155,3000.110.90 5 
AVYAvery Dennison Corporation43.4142.7343.131,136,4000.571.34 5 
AWFAlliance World Dollar Government Fund II13.3113.1713.20264,3000.050.38 5 
AWHAllied World Assurance Company Holdings38.1437.5137.95323,7000.300.80 6 
AWIArmstrong World Industries Inc47.9346.5747.08976,9000.932.02 4 
AWKAmerican Water Works Company Inc.49.8749.1049.60644,5000.320.65 6 
AWPAlpine Global Premier Properties Fund6.5906.5406.560240,6000.0300.46 4 
AWRAmerican States Water Company33.8232.6832.69150,4000.822.45 7 
AXEAnixter International Inc.80.3978.5279.18199,3000.620.79 4 
AXLAmerican Axle & Manufacturing Holdings17.7717.2717.421,004,3000.271.57 6 
AXPAmerican Express Company84.5280.9082.589,175,4002.342.92 5 
AXRAMREP Corporation4.4804.4204.4808,1000.0601.36 5 
AXSAxis Capital Holdings Limited46.3145.5546.22422,4000.631.38 5 
AYIAcuity Brands Inc131.53128.06128.58476,9001.861.47 6 
AYNAlliance New York Municipal Income Fund12.8912.8112.837,1000.000.00 6 
AYRAircastle Limited17.4116.8016.89389,2000.150.88 5 
AZNAstrazeneca PLC67.9467.1667.814,173,1000.250.37 5 
AZOAutoZone Inc.509.79503.12507.59286,2003.010.60 5 
AZZAZZ Incorporated43.9142.8342.87257,1000.581.33 6