Wednesday, 23 July 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.1756.9557.722,411,7001.011.78 5 
AAAlcoa Inc.17.1616.6917.0931,518,8000.472.83 7 
AANAARON'S INC.29.0028.5028.81610,9000.351.23 4 
AAPAdvance Auto Parts Inc128.34123.89124.151,547,8004.403.42 5 
AATAMERICAN ASSETS TRUST INC.35.7735.5135.7173,9000.270.76 6 
AAVADVANTAGE ENERGY INCOME FUND5.5005.3105.440433,0000.1102.06 4 
ABAlliance Capital Management Holding L.P.28.1827.5027.50293,7000.220.79 6 
ABBABB Ltd23.5123.1423.436,615,6000.632.76 4 
ABCAmerisourceBergen Corporation (Holding73.8873.0273.721,257,0000.981.35 6 
ABEVABEV7.5207.4307.4807,972,6000.0500.66 6 
ABGAsbury Automotive Group Inc73.3569.3070.78526,3000.000.00 6 
ABMABM Industries Incorporated25.9225.5525.6398,4000.060.23 5 
ABRArbor Realty Trust7.1907.0907.170175,5000.0700.99 5 
ABR-CArbor Realty Trust25.4025.3225.407000.020.08 7 
ABRNArbor Realty Trust 7.375% Senio25.2025.0525.061,9000.020.08 6 
ABTAbbott Laboratories43.2342.8843.098,315,6000.130.30 6 
ABXBarrick Gold Corporation19.0718.7618.846,165,0000.261.36 6 
ACCAmerican Campus Communities Inc40.7440.0140.101,284,9000.100.25 7 
ACEAce Limited103.40102.40103.311,357,2000.300.29 5 
ACGAlliance Capital Management Holding L.P.7.5307.4807.530573,7000.0500.67 5 
ACHAluminum Corporation of China Ltd10.7310.6310.71275,3000.686.78 6 
ACIArch Coal Inc.3.0402.9603.0007,745,0000.0100.33 4 
ACMAecom Technology Corporation35.7135.2435.371,312,2000.010.03 7 
ACNAccenture Ltd.80.6779.9980.292,105,6000.490.61 4 
ACOAmcol International Corporation45.7545.7445.741,646,7000.010.02 8 
ACPAmerican Real Estate Partnr17.9717.8717.9266,8000.060.34 5 
ACWAccuride Corporation5.2305.1205.190208,0000.1102.17 6 
ADCAgree Realty Corporation30.7630.5530.6721,4000.130.43 6 
ADMArcher-Daniels-Midland Company48.3847.9448.202,598,8000.120.25 6 
ADPTAdeptus Health Inc.24.7123.3524.46193,1000.070.29 5 
ADSAlliance Data Systems Corporation275.47271.63272.30503,7001.270.47 4 
ADXAdams Express Company (The)14.0013.9513.9862,4000.040.29 6 
AEBAegon NV24.4624.2924.3624,7000.050.20 6 
AECAssociated Estates Realty Corporation18.1417.9718.11595,1000.181.00 5 
AEDAegon NV25.5125.4725.5028,7000.020.08 6 
AEEAmeren Corporation40.4640.0540.211,102,2000.090.22 5 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV8.3908.3408.370897,0000.0700.83 4 
AEHAegon NV25.6825.6025.6283,9000.030.12 5 
AELAmerican Equity Investment Life Holding23.5423.2523.35206,1000.010.04 5 
AEMAgnico-Eagle Mines41.4940.8441.11984,8000.410.99 6 
AEOAmerican Eagle Outfitters Inc.10.6210.3410.434,069,6000.080.76 5 
AEPAmerican Electric Power Company Inc.54.3253.9454.051,213,8000.010.02 5 
AERAercap Holdings N.V.45.9045.3045.62342,3000.511.13 5 
AESAes Trust15.3415.1415.223,580,3000.070.46 4 
AES-CAes Trust51.4551.3451.361,5000.130.25 4 
AETAetna Inc.85.7284.2184.872,518,9000.881.05 6 
AFAstoria Financial Corporation13.1712.9613.09752,5000.131.00 4 
AFBAlliance National Municipal Income Fund13.8813.7013.7584,1000.151.08 6 
AFCAllied Capital Corporation25.0324.9324.9724,9000.070.28 5 
AFGAmerican Financial Group Inc.58.4958.2258.45261,8000.180.31 4 
AFLAFLAC Incorporated63.9163.4963.621,010,9000.030.05 6 
AFQAMERICAN FINANCIAL GROUP INC.26.1626.1126.128,9000.020.08 5 
AFS-AAFS-A24.3624.1324.1512,4000.230.94 6 
AFTApollo Senior Floating Rate Fund Inc.18.1517.9718.0156,7000.070.39 5 
AGAGCO Corporation10.4910.2610.29777,1000.181.72 4 
AGCAdvent Claymore Convertible Securities7.5307.4707.50067,4000.0400.54 4 
AGCOAGCO CP53.9953.3053.691,222,8000.841.59 4 
AGDAlpine Global Dynamic Dividend Fund10.5210.4310.4928,4000.020.19 5 
AGMFederal Agricultural Mortgage29.5829.3429.4710,3000.020.07 5 
AGM-BFederal Ag26.0525.7526.0510,7000.150.58 5 
AGM-CFederal Agricultural Mortgage25.0024.5725.008,7000.020.08 5 
AGM.AFederal Agric Mtg Corp23.7523.7523.751000.000.00 5 
AGNAllergan Inc.174.32170.15170.433,087,2000.710.41 6 
AGOAssured Guaranty Ltd23.5523.3223.431,084,2000.030.13 5 
AGO-BAssured Guaranty Ltd [B]25.5525.4125.5260,6000.090.35 6 
AGO-EAssured Guaranty Ltd [E]24.8224.6124.6424,4000.110.44 6 
AGO-FAssured Guaranty Ltd [F]24.1523.6423.8015,9000.050.21 7 
AGROADECOAGRO S.A.9.9409.7809.920133,7000.0600.61 6 
AGUAgrium Inc.91.8491.2791.53362,1000.260.28 5 
AGXAGX36.2835.1236.11106,8001.113.17 4 
AHCA.H. Belo Corporation11.2511.0211.2445,2000.282.55 5 
AHLAspen Insurance Holdings43.8243.1743.37358,1000.050.12 4 
AHL-AAspen Insurance Holdings26.9626.7526.7916,0000.010.04 5 
AHPAHP17.2017.0017.0361,7000.030.18 5 
AHSAMN Healthcare Services Inc12.9612.7012.93153,9000.251.97 6 
AHTAshford Hospitality Trust Inc11.9911.8711.93308,2000.070.59 5 
AHT-AAshford Hospitality Trust Inc25.9425.8025.807000.050.19 6 
AHT-DAshford Hospitality Trust Inc25.5125.4025.446,0000.030.12 4 
AIARLINGTON ASSET INVT CORP26.9326.6726.8584,7000.180.67 5 
AIBAllied Irish Banks p.l.c.24.8024.7124.7939,8000.050.20 6 
AIGAmerican International Group Inc.55.0554.5454.708,308,6000.410.74 5 
AIG.WAMERICAN INTERNATIONAL GROUP25.8625.5025.5551,9000.170.66 4 
AINAlbany International Corporation37.4136.9437.3261,7000.441.19 5 
AIRAAR Corp.28.3027.5627.64288,7000.351.25 5 
AITApplied Industrial Technologies Inc.50.9650.4050.6684,3000.460.92 5 
AIVApartment Investment and Management34.0433.8033.86532,8000.090.27 6 
AIV-AApartment Investment and Manag25.7525.6625.663,0000.341.31 6 
AIZAssurant Inc.65.9465.4865.77483,1000.170.26 5 
AJGArthur J. Gallagher & Co.46.7046.3346.46459,6000.220.48 5 
AKO.AEmbotelladora Andina S.A.18.2018.1518.204,8000.100.55 4 
AKO.BEmbotelladora Andina S.A.22.2921.6921.8036,1000.281.27 5 
AKPAlliance California Municipal Income13.3613.2813.3623,6000.060.45 6 
AKRAcadia Realty Trust28.8528.6428.69180,5000.090.31 6 
AKSAK Steel Holding Corporation8.9408.5508.93011,261,6000.4705.56 7 
ALAlcan, Inc.37.4337.0137.15567,5000.000.00 5 
ALBAlbemarle Corporation69.7268.4968.49980,8000.640.93 5 
ALEAllete Inc.49.0848.6648.83144,6000.030.06 4 
ALEXALEXANDER BALDWIN39.5338.9339.06136,1000.100.26 5 
ALGAlamo Group Inc.53.2949.2852.5969,2003.346.78 4 
ALJAlon USA Energy Inc.12.8212.4812.80659,4000.322.56 5 
ALKAlaska Air Group Inc.48.9348.3548.87977,4000.521.08 2 
ALLAllstate Corporation (The)58.1857.6558.091,881,8000.080.14 4 
ALL-CALL-C26.6926.6026.6628,0000.030.11 6 
ALL-DALL-D26.1626.0626.108,7000.030.12 6 
ALL-EALL-E26.0425.8626.02222,6000.120.46 5 
ALL-FThe Allstate Corporation25.7525.6625.7021,6000.020.08 7 
ALLEAllegion plc55.5854.7154.90241,9000.140.26 5 
ALLYAlly Financial24.1523.8523.87824,2000.030.13 5 
ALP-NAlabama Power Company25.1725.1125.112,0000.070.28 5 
ALP-OAlabama Power Company28.0028.0028.009000.401.45 6 
ALP-PAlabama Power Company25.7725.7725.771,2000.481.83 5 
ALRAlere Inc38.7938.4738.59263,7000.060.16 5 
ALR-BAlere Inc. Inverness Medical In331.91331.33331.571004.571.40 5 
ALUAlcatel3.8003.7403.7705,562,3000.0401.07 6 
ALVAutoliv Inc.103.11102.04102.23643,6000.280.27 5 
ALXAlexander's Inc.383.00381.63382.861,6000.860.23 6 
AMBRAmber Road Inc.15.1914.6714.74125,0000.090.61 4 
AMCAmc Entertainment Holdings Inc22.9022.4022.84131,3000.190.84 4 
AMDAdvanced Micro Devices Inc.3.8603.7803.80033,640,0000.0200.53 5 
AMEAMTEK Inc.52.4052.0552.16685,4000.200.38 5 
AMGAffiliated Managers Group Inc.208.60205.92207.21336,4001.990.97 5 
AMHAMERUS GROUP CO CL A18.5118.3318.421,034,2000.040.22 6 
AMH-AAMERUS GROUP CO25.1325.0025.086,0000.050.20 5 
AMH-BAmerican Homes 4 Rent 5% Series24.6324.5024.5023,5000.000.00 5 
AMH-CAmerican Homes24.8024.7424.7929,5000.000.00 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.122.99122.03122.73506,2001.070.88 6 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.6.8806.6606.85077,7000.1602.39 4 
AMTAmerican Tower Corporation92.9591.8092.881,563,6001.021.11 6 
AMXAmerica Movil S.A.B. de C.V.23.9423.2423.7612,031,3000.542.33 6 
ANAutoNation Inc.57.4256.5356.891,195,3000.060.11 5 
ANETArista Networks Inc66.9663.4665.51235,8002.283.61 5 
ANFAbercrombie & Fitch Company39.2638.4038.512,936,4000.741.89 5 
ANHAnworth Mortgage Asset Corporation5.2405.1905.210616,5000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.5025.5025.506000.050.20 5 
ANH-BAnworth Mortgage Asset Corporation23.4023.4023.401000.100.43 6 
ANNAnnTaylor Stores Corporation38.1037.3637.39461,4000.451.19 5 
ANRAlpha Natural Resources inc.3.3603.2103.3206,779,0000.1304.08 4 
ANWAegean Marine Petroleum Network Inc.9.8009.6609.75049,0000.0700.72 5 
AODAlpine Total Dynamic Dividend Fund8.9108.8508.890277,5000.0000.00 5 
AOIAlliance One International Inc.2.5002.4602.47096,3000.0100.40 4 
AOLAOL INC39.4438.8239.09482,9000.391.01 4 
AONAON CORP91.1689.7191.051,376,1001.351.51 4 
AOSSmith (a.o.) Corporation50.6347.9050.501,238,8003.527.49 4 
APAmpco-Pittsburgh Corporation21.6721.2421.5926,4000.442.08 5 
APAApache Corporation104.00102.22103.125,863,1004.564.63 5 
APBAsia Pacific Fund Inc. (The)11.4511.3911.4512,1000.110.97 6 
APCAnadarko Petroleum Corporation109.51108.28108.324,173,8000.550.51 5 
APDAir Products and Chemicals Inc.130.56129.72130.33988,1000.270.21 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0817.0017.0527,7000.100.59 6 
APHAmphenol Corporation97.2196.4897.21483,9000.870.90 5 
APLAtlas Pipeline Partners L.P.36.3435.6135.76506,3000.170.47 7 
APL-EAtlas Pipeline Partners L.P25.8725.7925.806,1000.000.00 5 
APUAmeriGas Partners L.P.46.1645.7646.00229,3000.100.22 5 
ARAR60.5559.5159.541,837,3000.661.10 5 
ARCAffordable Residential Communities Inc5.8005.5705.630134,9000.0300.53 5 
ARCXArc Logistics Partners Lp25.4824.8025.354,3000.140.55 6 
AREAlexandria Real Estate Equities Inc.79.4478.8379.40442,0000.710.90 6 
ARESAres Management LP19.6819.2119.6282,0000.120.62 6 
ARGAirgas Inc.109.41108.80108.91225,2000.420.39 5 
ARIArden Realty, Inc.16.5616.4316.52240,3000.060.36 5 
ARLAmerican Realty Investors Inc.6.5806.4506.4502,8000.0801.23 4 
ARMFAres Multi-Strategy Credit Fund21.8421.5621.7057,1000.020.09 5 
ARMKAramark Holdings Corp.27.4827.2127.35411,2000.120.44 6 
AROAeropostale Inc3.3003.1103.1503,721,2000.1003.08 5 
ARPAmerican Reprographics Company20.4620.3020.42380,2000.020.10 6 
ARWArrow Electronics Inc.62.1461.5761.63397,2000.190.31 5 
ARXAEROFLEX HOLDING CORP.10.5810.5010.56109,8000.050.48 4 
ARYARES CAPITAL CORPORATION26.3226.2326.253,8000.090.34 5 
ASAASA14.8814.6514.7225,0000.090.61 5 
ASCArdmore Shipping Corporation12.6312.4112.4173,5000.050.40 4 
ASGLiberty All-star Growth Fund, Inc.5.3105.2505.30083,6000.0500.95 4 
ASHAshland Inc.106.80105.94106.10344,0000.280.26 4 
ASPAmerican Strategic Income Portfolio10.3510.3110.345,1000.010.10 6 
ASPNAspen Aerogels Inc9.7909.5509.60020,6000.0400.41 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De128.79126.56126.8924,9000.740.58 6 
ASXAdvanced Semiconductor Engineering Inc.6.6906.5906.6401,001,2000.0901.37 5 
ATAlltel Corporation4.1403.9703.9902,327,7000.0601.48 5 
ATEAdvantest Corporation (Kabushiki Kaisha12.2012.1912.203,5000.231.92 5 
ATENA10 Networks Inc.12.9512.2712.93157,6000.665.38 4 
ATHLAthlon Energy Inc.50.9349.3549.71470,5000.060.12 6 
ATHMATHM34.0532.7633.40280,1001.023.15 4 
ATIAllegheny Technologies Incorporated45.4643.6943.841,736,9001.603.52 5 
ATKAlliant Techsystems Inc.135.69133.98134.69165,2000.190.14 5 
ATOAtmos Energy Corporation51.3551.0451.20288,1000.130.25 4 
ATRAptarGroup Inc.64.6563.4363.73473,4001.672.55 5 
ATUActuant Corporation33.6033.1333.20381,0000.100.30 4 
ATVAcorn International Inc.2.4001.8501.950112,3000.23010.55 5 
ATWAtwood Oceanics Inc.51.1950.4150.80473,9000.601.20 4 
AUAngloGold Ashanti Ltd.18.3818.0318.041,434,3000.341.85 5 
AUOAU Optronics Corp4.4504.3204.420405,3000.0100.23 7 
AUYYAMANA GOLD INC8.3608.2108.2705,854,0000.0800.96 5 
AVAvaya Inc.17.0616.9317.0078,5000.221.31 4 
AVAAvista Corporation32.5532.2532.35230,3000.020.06 4 
AVBAvalonBay Communities Inc.147.30146.25146.37671,3000.100.07 6 
AVDAmerican Vanguard Corporation13.0712.6112.98508,5000.090.70 5 
AVHAvianca Holdings S.A.16.5116.2416.3793,1000.140.86 5 
AVKAdvent Claymore Convertible Securities18.8118.7018.7151,4000.020.11 5 
AVPAvon Products Inc.13.9813.8313.842,617,6000.090.65 5 
AVTAvnet Inc.45.2444.6344.65601,2000.000.00 5 
AVXAVX Corporation13.2213.1213.15239,4000.080.61 5 
AVYAvery Dennison Corporation51.1850.4950.52556,2000.110.22 5 
AWFAlliance World Dollar Government Fund II14.1614.0414.08271,2000.070.50 4 
AWHAllied World Assurance Company Holdings38.8738.4338.69316,6000.030.08 4 
AWIArmstrong World Industries Inc55.3054.6555.08524,6000.641.18 5 
AWKAmerican Water Works Company Inc.49.1648.7149.01435,6000.300.62 5 
AWPAlpine Global Premier Properties Fund7.4107.3707.380224,3000.0100.14 6 
AWRAmerican States Water Company32.0931.6731.75135,9000.270.86 5 
AXEAnixter International Inc.97.0895.2796.87146,3001.331.39 4 
AXLAmerican Axle & Manufacturing Holdings20.0019.4019.611,239,5000.462.40 5 
AXPAmerican Express Company94.0693.2293.372,407,6000.490.53 5 
AXRAMREP Corporation6.4206.1506.23020,7000.0701.11 6 
AXSAxis Capital Holdings Limited44.8044.4544.64387,3000.160.36 5 
AYIAcuity Brands Inc114.72112.85114.36279,2001.871.66 4 
AYNAlliance New York Municipal Income Fund12.7812.7212.784,9000.050.39 5 
AYRAircastle Limited17.9017.4017.78318,2000.362.07 4 
AZNAstrazeneca PLC75.5575.0575.151,529,5000.140.19 5 
AZOAutoZone Inc.515.27505.32511.92332,5003.250.63 4 
AZZAZZ Incorporated47.9747.0047.6485,7000.681.45 5