Friday, 28 April 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.55.5154.8355.431,529,0000.601.09 7 
AAAlcoa Inc.35.9034.1534.5214,773,4001.935.29 7 
AACAac Holdings Inc.7.6507.0707.10072,7000.3905.21 4 
AANAARON'S INC.32.1831.5532.11855,3000.090.28 7 
AAPAdvance Auto Parts Inc148.28140.96143.192,079,7002.591.78 6 
AATAMERICAN ASSETS TRUST INC.43.5043.0043.22280,5000.000.00 6 
AAVADVANTAGE ENERGY INCOME FUND6.3006.0306.25056,5000.0000.00 5 
ABAlliance Capital Management Holding L.P.23.0022.6022.80404,2000.050.22 6 
ABBABB Ltd24.5824.4124.532,648,7000.301.24 7 
ABCAmerisourceBergen Corporation (Holding82.1981.3082.121,671,3000.871.07 5 
ABEVABEV5.7105.6105.68024,408,7000.0000.00 6 
ABGAsbury Automotive Group Inc65.0562.8563.65208,5000.550.87 6 
ABMABM Industries Incorporated43.9443.4243.50239,1000.090.21 7 
ABRArbor Realty Trust8.7608.6608.680119,2000.0700.80 6 
ABR-CArbor Realty Trust26.0226.0226.021000.000.00 6 
ABRNArbor Realty Trust 7.375% Senio25.3225.1125.2412,0000.481.87 7 
ABTAbbott Laboratories44.0143.6043.657,487,4000.150.34 5 
ABXBarrick Gold Corporation16.9916.5716.7120,271,5000.251.47 5 
ACAlliance Capital Management Holding L.P.34.5533.8533.9013,1000.651.88 5 
ACCAmerican Campus Communities Inc47.6847.0547.68621,1000.430.91 6 
ACHAluminum Corporation of China Ltd12.5212.3512.4119,1000.251.97 6 
ACMAecom Technology Corporation34.9334.3534.851,541,2000.140.40 7 
ACNAccenture Ltd.120.62119.12120.492,008,1001.511.27 6 
ACPAmerican Real Estate Partnr14.2814.0814.1399,2000.070.49 6 
ACVAlberto-Culver Company20.6220.4620.5432,8000.060.29 5 
ADCAgree Realty Corporation50.1349.3849.52176,4000.480.96 6 
ADMArcher-Daniels-Midland Company45.8645.0945.781,803,7000.511.13 6 
ADNTAdient Plc72.6070.0072.341,721,6002.133.03 7 
ADPTAdeptus Health Inc.1.4801.1501.4103,920,4000.0604.08 5 
ADSAlliance Data Systems Corporation262.84260.07260.54408,7001.790.68 6 
ADXAdams Express Company (The)14.0714.0114.05135,7000.040.29 7 
AEBAegon NV24.9524.8724.936,6000.110.44 7 
AEDAegon NV26.2526.0326.0717,8000.070.27 6 
AEEAmeren Corporation55.3954.9755.031,245,5000.130.24 5 
AEGAegon NV5.1305.0505.1101,313,8000.0500.97 6 
AEHAegon NV25.8825.7725.8634,6000.110.43 5 
AELAmerican Equity Investment Life Holding24.3023.7423.88336,2000.281.16 7 
AEMAgnico-Eagle Mines43.6042.7543.482,389,2000.130.30 5 
AEOAmerican Eagle Outfitters Inc.14.2513.8313.913,926,6000.292.04 6 
AEPAmerican Electric Power Company Inc.68.4667.2168.102,225,4000.410.61 6 
AERAercap Holdings N.V.45.6444.8345.611,134,7000.230.51 5 
AESAes Trust11.4511.2311.2912,780,7000.161.40 6 
AES-CAes Trust50.5950.4650.516,4000.010.02 5 
AETAetna Inc.135.45133.92133.981,779,3000.010.01 6 
AEUAAnadarko Petroleum Corp.45.4444.2744.9010,9000.571.25 6 
AFAstoria Financial Corporation21.4520.6720.691,238,0000.060.29 6 
AFBAlliance National Municipal Income Fund13.5913.5013.5786,9000.070.52 5 
AFCAllied Capital Corporation25.7225.6325.685,9000.000.00 6 
AFGAmerican Financial Group Inc.98.8298.1898.38311,8000.030.03 7 
AFGEAmerican Financial Group Inc26.9426.7526.877,4000.070.26 7 
AFGHAmerican Financial Group Inc.26.3626.0526.0510,1000.451.70 6 
AFIArmstrong Flooring Inc.19.6419.4419.52159,0000.040.21 6 
AFLAFLAC Incorporated75.2374.7475.051,779,0000.250.33 6 
AFS-AAFS-A22.1821.8522.164,8000.411.89 5 
AFS-BAmtrust Financial Services Dep Pfd23.2722.7622.8340,3000.050.22 5 
AFS-CAmtrust Financial Services Series C23.8923.6023.896,6000.230.97 5 
AFS-DAmtrust Financial Services Dep Pfd23.5323.3723.5315,9000.180.77 5 
AFS-EAmtrust Financial Services Inc. Prf24.3924.1224.2543,5000.050.21 5 
AFS-FAmtrust Financial Services Inc.22.3722.0722.3127,1000.170.77 5 
AFSSAmtrust Financial Services Inc25.2824.9025.2472,3000.251.00 6 
AFSTAmtrust Financial Services Inc25.6725.5125.6717,2000.210.82 6 
AFTApollo Senior Floating Rate Fund Inc.17.4717.3617.4237,9000.020.11 5 
AGAGCO Corporation8.2808.0008.0604,121,4000.2302.77 4 
AGCAdvent Claymore Convertible Securities6.2406.1306.220193,3000.0400.65 6 
AGCOAGCO CP64.3563.4564.121,340,9000.350.55 7 
AGDAlpine Global Dynamic Dividend Fund10.1510.0410.0899,2000.010.10 8 
AGMFederal Agricultural Mortgage59.7957.9958.0251,7000.881.49 7 
AGM-BFederal Ag27.1926.8827.192,4000.110.41 6 
AGM-CFederal Agricultural Mortgage27.4727.4727.471000.000.00 5 
AGM.AFederal Agric Mtg Corp54.8054.0254.802001.122.09 6 
AGNAllergan Inc.243.25239.77243.052,204,1003.551.48 6 
AGN-AAllergan Plc. 5.50% Mandatory C864.14854.39862.7721,40010.361.22 7 
AGOAssured Guaranty Ltd39.0038.6038.78637,0000.070.18 6 
AGO-BAssured Guaranty Ltd [B]26.3026.1726.305,3000.090.34 6 
AGO-EAssured Guaranty Ltd [E]25.8825.5625.7517,9000.190.73 5 
AGO-FAssured Guaranty Ltd [F]25.1124.9025.006,5000.070.28 6 
AGRAGERE SYSTEMS INC.44.1343.7943.94303,4000.250.57 6 
AGROADECOAGRO S.A.11.0710.7710.79594,9000.242.18 4 
AGUAgrium Inc.95.5693.5795.00611,7002.122.28 5 
AGXAGX67.9066.8567.70137,9000.350.52 6 
AHCA.H. Belo Corporation6.2006.1006.1008,1000.0000.00 6 
AHLAspen Insurance Holdings54.1051.4253.80571,0001.953.76 7 
AHL-DAspen Insurance Holdings Ltd24.5124.2624.4037,1000.050.20 7 
AHPAHP11.1310.9310.97178,7000.080.72 6 
AHP-BAshford Hospitality Prime Inc.20.3319.9520.3328,3000.140.69 7 
AHTAshford Hospitality Trust Inc6.6406.4306.440538,3000.1702.57 6 
AHT-AAshford Hospitality Trust Inc25.5425.5025.541,1000.060.24 6 
AHT-DAshford Hospitality Trust Inc25.4925.4025.4219,1000.050.20 6 
AHT-FAshford Hospitality Trust Inc.25.2025.1025.204,9000.150.60 5 
AHT-GAshford Hospitality Trust Inc.24.7824.6024.7218,7000.010.04 6 
AIARLINGTON ASSET INVT CORP14.8814.4514.63377,7000.151.01 7 
AIBAllied Irish Banks p.l.c.25.3025.2525.304,8000.040.16 5 
AICAAMES INVESTMENT CORP23.3423.1523.303,3000.030.13 7 
AIGAmerican International Group Inc.61.4160.1261.156,860,4000.991.65 6 
AIG.WAMERICAN INTERNATIONAL GROUP20.3419.3020.0140,5000.713.68 5 
AINAlbany International Corporation49.4548.7549.30130,4000.501.02 7 
AIRAAR Corp.36.4735.7935.96143,8000.010.03 7 
AITApplied Industrial Technologies Inc.69.0065.4066.75405,8002.654.13 7 
AIVApartment Investment and Management44.9544.0944.452,890,5000.390.87 5 
AIV-AApartment Investment and Manag26.7526.6726.758000.230.87 4 
AIZAssurant Inc.97.4996.9597.12350,1000.100.10 6 
AJGArthur J. Gallagher & Co.56.9956.5056.73765,7000.380.67 6 
AJRDGencorp Inc23.2022.7922.86454,1000.080.35 7 
AJXGreat Ajax Corp.13.7913.6813.7043,3000.010.07 8 
AKO.AEmbotelladora Andina S.A.23.2022.9523.203000.351.49 6 
AKO.BEmbotelladora Andina S.A.25.4024.3924.9031,4000.351.43 5 
AKPAlliance California Municipal Income13.5613.4813.5421,0000.050.37 5 
AKRAcadia Realty Trust30.1129.6929.79645,7000.150.50 5 
AKSAK Steel Holding Corporation6.6106.2506.45025,118,4000.0000.00 4 
ALAlcan, Inc.38.4337.6437.86625,1000.591.53 6 
ALBAlbemarle Corporation109.23107.78108.18759,3000.120.11 6 
ALEAllete Inc.71.7670.7570.78211,2000.330.46 6 
ALEXALEXANDER BALDWIN46.8046.3046.4476,4000.140.30 6 
ALGAlamo Group Inc.80.2179.1879.8722,6000.210.26 7 
ALJAlon USA Energy Inc.12.1811.8612.16270,3000.121.00 6 
ALKAlaska Air Group Inc.86.3483.7684.933,162,8003.323.76 7 
ALLAllstate Corporation (The)82.2381.5881.981,163,2000.180.22 7 
ALL-CALL-C27.3227.2527.3211,8000.040.15 6 
ALL-DALL-D27.6427.3627.607,0000.140.51 6 
ALL-EALL-E27.7427.6027.7234,5000.070.25 7 
ALL-FThe Allstate Corporation27.7927.5127.7911,0000.240.87 5 
ALL-YGMAC Capital Trust I Fixed Rate25.5325.4525.47265,2000.030.12 6 
ALLEAllegion plc82.0079.8080.621,602,2000.901.13 8 
ALLYAlly Financial21.1720.0720.167,503,0000.974.59 7 
ALP-OAlabama Power Company28.0727.8728.072,5000.280.99 5 
ALRAlere Inc49.2548.8649.101,670,5000.090.18 7 
ALR-BAlere Inc. Inverness Medical In382.84382.76382.761000.740.19 7 
ALVAutoliv Inc.107.40105.49106.75968,9001.931.84 7 
ALXAlexander's Inc.438.84435.76435.763,2002.230.51 6 
AMAmerican Greetings Corporation34.3133.5733.741,169,6000.030.09 7 
AMBRAmber Road Inc.8.2908.0908.25078,9000.0400.49 7 
AMCAmc Entertainment Holdings Inc31.2530.5530.70773,8000.501.60 6 
AMEAMTEK Inc.57.5656.9657.261,391,7000.160.28 7 
AMFWAmec Foster Wheeler Plc.7.1106.9807.08044,6000.2403.28 6 
AMGAffiliated Managers Group Inc.166.63163.97165.67239,3000.260.16 7 
AMHAMERUS GROUP CO CL A23.5023.0023.331,249,9000.271.17 5 
AMH-AAMERUS GROUP CO28.3628.3628.363000.000.00 5 
AMH-BAmerican Homes 4 Rent 5% Series28.1128.1128.114000.060.21 4 
AMH-CAmerican Homes29.0029.0029.001000.632.22 6 
AMH-DAmerican Homes 4 Rent26.2326.0626.0610,1000.070.27 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.8925.5825.7049,2000.100.39 5 
AMNAmeron International Corporation42.5541.6541.75350,1000.100.24 6 
AMOVAmerica Movil A Ads15.6215.2915.622,0000.493.24 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.129.54127.24128.461,314,4000.540.42 6 
AMRCAMERESCO INC.6.7006.4506.55038,7000.0500.76 6 
AMTAmerican Tower Corporation126.36122.77125.774,901,5002.962.41 6 
AMT-BAmerican Tower Corporation [Rei115.71111.79115.50259,6001.751.54 6 
AMXAmerica Movil S.A.B. de C.V.15.5515.2615.393,611,1000.140.92 7 
ANAutoNation Inc.43.8742.9543.651,600,2000.511.18 6 
ANETArista Networks Inc139.84137.00139.65630,0000.290.21 7 
ANFAbercrombie & Fitch Company12.1611.8312.122,234,2000.030.25 7 
ANHAnworth Mortgage Asset Corporation5.9305.8605.910699,2000.0601.03 6 
ANH-AAnworth Mortgage Asset Corporation26.4626.1626.269,7000.200.76 6 
ANH-BAnworth Mortgage Asset Corporation28.8528.6028.6019,4000.080.28 7 
ANH-CAnworth Mortgage Asset Corpora24.8024.7424.809,6000.050.20 6 
ANTMAnthem Inc.184.45177.85178.302,621,9000.730.41 8 
ANTXAnthem Inc.52.5851.3251.32246,4000.170.33 7 
ANWAegean Marine Petroleum Network Inc.11.4511.1011.40228,3000.100.88 4 
AODAlpine Total Dynamic Dividend Fund8.5708.5008.560285,2000.0500.59 7 
AOIAlliance One International Inc.13.9513.6013.8045,4000.151.10 6 
AONAON CORP120.57119.61120.14847,8000.070.06 6 
AOSSmith (a.o.) Corporation54.6452.9054.421,798,5001.452.74 7 
APAmpco-Pittsburgh Corporation15.4015.0515.1517,7000.150.98 6 
APAApache Corporation49.5448.2448.325,218,4001.693.38 4 
APBAsia Pacific Fund Inc. (The)12.2512.2212.239,8000.010.08 6 
APCAnadarko Petroleum Corporation58.8855.5757.1214,106,2002.844.74 4 
APDAir Products and Chemicals Inc.141.85137.72141.101,855,1000.480.34 8 
APFMorgan Stanley Asia-pacific Fund, Inc.15.8015.7115.7630,0000.020.13 7 
APHAmphenol Corporation72.8171.9072.781,029,2001.051.46 7 
APLEApple Hospitality Reit Inc.19.5019.2819.31788,5000.050.26 6 
APO-AApollo Global Management Llc Pfd Ser A25.4325.3625.40122,3000.000.00 7 
APTSPreferred Apartment Communities14.4614.3014.33104,1000.040.28 6 
APUAmeriGas Partners L.P.45.7745.1245.30357,4000.270.59 5 
AQNAlgonquin Pwr & Util9.5109.3909.47075,7000.0200.21 5 
ARAR21.8321.2221.533,310,1000.421.91 5 
ARAAracruz Celulose S.A.18.1917.5518.0087,2000.251.41 5 
ARCAffordable Residential Communities Inc3.7403.6103.69086,2000.0200.54 6 
ARCHArch Coal Inc.70.9569.4369.95593,2001.151.62 4 
ARCXArc Logistics Partners Lp15.1314.9214.9237,5000.171.13 7 
ARDArena Resources Inc22.2321.3121.60193,5000.000.00 5 
AREAlexandria Real Estate Equities Inc.114.31112.55112.96322,0000.630.55 6 
ARE-AAlexandria Real Estate Eq26.2026.0426.1824,3000.020.08 6 
ARE-DAlexandria Real Estate Equitie35.4634.9534.952,5000.381.08 6 
ARESAres Management LP19.7519.1019.70239,1000.351.81 6 
ARIArden Realty, Inc.19.9219.3119.3613,116,7000.221.12 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6425.4525.494,0000.010.04 5 
ARLAmerican Realty Investors Inc.7.7207.7207.7202000.0300.39 4 
ARMKAramark Holdings Corp.36.8136.5536.61546,4000.040.11 7 
ARN-BArconic Inc.42.3041.7342.24101,1000.000.00 6 
AROCArchrock Inc. Common Stock Ex-12.2511.7512.05589,3000.252.03 5 
ARWArrow Electronics Inc.73.2671.9872.24502,0001.061.45 6 
ASAASA11.7711.5111.6439,4000.141.19 4 
ASBAssociated Banc-Corp25.6025.1025.25572,0000.250.98 6 
ASB-CAssociated Banc-Corp Depositary26.3026.1726.301,5000.010.04 5 
ASB-DAssociated Banc-Corp.24.4924.3524.437,7000.030.12 6 
ASCArdmore Shipping Corporation7.7007.4007.700204,9000.1501.99 5 
ASGLiberty All-star Growth Fund, Inc.4.6804.6304.63059,7000.0400.86 6 
ASHAshland Inc.125.55123.18123.69737,6001.140.91 6 
ASIXAdvansix Inc.26.5726.0026.05135,2000.652.43 6 
ASPNAspen Aerogels Inc4.1004.0004.08030,3000.1002.51 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De188.99185.85187.3951,7001.540.83 6 
ASXAdvanced Semiconductor Engineering Inc.6.3406.2706.310462,1000.0500.79 6 
ATAlltel Corporation2.5002.4502.450132,7000.0502.00 5 
ATENA10 Networks Inc.9.5809.1109.550895,7000.3804.14 7 
ATHAnthem Inc54.7452.9853.75600,6000.470.87 7 
ATHMATHM35.0234.1734.82615,1000.411.19 8 
ATIAllegheny Technologies Incorporated19.0518.4218.562,210,2000.392.06 6 
ATKRAtkore International Group26.4025.9726.24178,1000.230.87 7 
ATOAtmos Energy Corporation82.0781.2981.40302,7000.130.16 6 
ATRAptarGroup Inc.79.6078.4378.79237,6000.550.69 7 
ATTOAtento S.A.9.0008.5508.85034,6000.1001.12 6 
ATUActuant Corporation27.4527.0527.35316,9000.050.18 6 
ATVAcorn International Inc.10.1709.8109.96010,2000.2202.26 6 
ATWAtwood Oceanics Inc.8.1007.6607.8402,618,1000.3804.62 4 
AUAngloGold Ashanti Ltd.11.4611.1011.233,825,4000.201.75 5 
AUOAU Optronics Corp4.1703.9704.0103,756,9000.1102.67 6 
AUYYAMANA GOLD INC2.7402.6202.63016,034,0000.1003.66 6 
AVAAvista Corporation41.4841.0541.05201,6000.010.02 6 
AVALGrupo Aval Acciones Y Valores S8.0307.9107.920152,8000.2002.46 5 
AVBAvalonBay Communities Inc.189.38185.59188.23617,2000.450.24 6 
AVDAmerican Vanguard Corporation17.6017.0217.1079,4000.402.29 6 
AVHAvianca Holdings S.A.7.1806.9307.17059,4000.0300.42 4 
AVKAdvent Claymore Convertible Securities15.9415.8515.8943,4000.040.25 8 
AVPAvon Products Inc.4.8304.7004.7803,235,0000.0300.62 6 
AVTAvnet Inc.42.5839.2640.863,840,7003.728.34 6 
AVXAVX Corporation17.6517.4517.56129,1000.010.06 7 
AVYAvery Dennison Corporation83.9382.1183.54928,8000.340.41 7 
AWFAlliance World Dollar Government Fund II12.8112.7612.77135,3000.040.31 6 
AWHAllied World Assurance Company Holdings53.2052.9853.06528,6000.090.17 5 
AWIArmstrong World Industries Inc47.5046.7047.50278,3000.050.11 7 
AWKAmerican Water Works Company Inc.81.4980.3480.41913,3000.180.22 7 
AWPAlpine Global Premier Properties Fund6.0906.0406.090331,0000.0601.00 6 
AWRAmerican States Water Company46.8445.5845.64142,6000.861.85 7 
AXEAnixter International Inc.85.1583.2583.75132,9000.450.53 7 
AXLAmerican Axle & Manufacturing Holdings17.7617.4317.691,291,7000.221.26 6 
AXONAxovant Sciences Ltd24.4923.4924.35602,0000.532.23 7 
AXPAmerican Express Company80.8780.0880.332,922,6000.190.24 7 
AXRAMREP Corporation6.4806.0006.01049,4000.5708.66 6 
AXSAxis Capital Holdings Limited68.2366.2567.56734,6000.520.76 7 
AXS-EAxis Capital Holdings Ltd24.2424.1224.2355,5000.060.25 6 
AXTAAxalta Coating Systems Ltd.32.1031.5631.993,140,0000.160.50 7 
AYIAcuity Brands Inc178.15174.95176.85537,8000.350.20 5 
AYRAircastle Limited24.0323.6523.72164,0000.150.63 6 
AYXAlteryx Inc.15.7415.1115.21138,1000.040.26 6 
AZNAstrazeneca PLC31.0730.5230.864,690,0000.280.92 6 
AZOAutoZone Inc.727.15692.50703.90635,90011.221.57 6 
AZREAzure Power Global Ltd16.4816.1516.482,1000.110.67 4 
AZULAzul S.A. American Depositary Shares22.6022.1322.39382,4000.130.58 4 
AZZAZZ Incorporated60.8559.5560.20121,9000.300.50 6