Wednesday, 26 November 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.5041.9942.252,122,4000.000.00 5 
AAAlcoa Inc.17.6117.1617.2212,943,9000.231.32 6 
AA-BAlcoa Inc.54.2452.9953.11176,4000.751.39 6 
AACAac Holdings Inc.28.8525.8926.60120,6000.562.15 6 
AANAARON'S INC.28.5828.1328.48498,2000.331.17 7 
AAPAdvance Auto Parts Inc146.17144.12145.58585,9000.090.06 5 
AATAMERICAN ASSETS TRUST INC.38.6738.2938.54163,4000.150.39 5 
AAVADVANTAGE ENERGY INCOME FUND5.1404.8404.910264,6000.2504.84 7 
ABAlliance Capital Management Holding L.P.27.2826.6027.09214,5000.381.42 5 
ABBABB Ltd22.9822.8522.951,125,3000.190.83 6 
ABCAmerisourceBergen Corporation (Holding90.1089.2190.041,309,4001.301.46 6 
ABEVABEV6.8006.5906.63016,211,8000.1201.78 6 
ABGAsbury Automotive Group Inc75.8174.6274.92236,8000.250.33 6 
ABMABM Industries Incorporated27.4527.1527.41133,4000.260.96 5 
ABRArbor Realty Trust6.8106.7306.74026,3000.0100.15 4 
ABR-CArbor Realty Trust25.3025.1325.302,8000.271.08 4 
ABRNArbor Realty Trust 7.375% Senio24.8224.6024.6411,2000.160.65 7 
ABTAbbott Laboratories44.4043.5944.323,798,6000.511.16 5 
ABXBarrick Gold Corporation12.8912.5212.5811,092,2000.272.10 6 
ACCAmerican Campus Communities Inc39.8639.2839.83663,1000.471.19 5 
ACEAce Limited113.43112.81113.391,172,8000.830.74 7 
ACGAlliance Capital Management Holding L.P.7.6307.5907.590791,7000.0100.13 5 
ACHAluminum Corporation of China Ltd11.1210.9010.95205,6000.171.53 5 
ACIArch Coal Inc.2.7802.5302.5406,129,6000.1706.27 5 
ACMAecom Technology Corporation33.8433.3833.701,224,3000.030.09 7 
ACNAccenture Ltd.85.0083.9984.932,003,1000.851.01 6 
ACPAmerican Real Estate Partnr15.9415.8615.9158,3000.020.13 4 
ACWAccuride Corporation5.0204.8504.990145,3000.1402.89 6 
ADCAgree Realty Corporation30.5230.2330.3933,0000.200.66 4 
ADMArcher-Daniels-Midland Company53.3352.6152.952,709,6000.240.46 7 
ADPTAdeptus Health Inc.32.2830.7931.9085,7000.872.80 4 
ADSAlliance Data Systems Corporation287.53285.25286.20333,7001.100.39 6 
ADXAdams Express Company (The)13.8013.7313.78135,2000.050.36 5 
AEBAegon NV24.5224.3124.4528,0000.060.25 5 
AECAssociated Estates Realty Corporation22.1221.9122.07482,9000.120.55 7 
AEDAegon NV25.8925.8525.8912,2000.020.08 6 
AEEAmeren Corporation42.9442.4142.481,060,9000.350.82 5 
AEGAegon NV7.8307.7407.820826,1000.1902.49 4 
AEHAegon NV25.8925.7625.8234,2000.020.08 6 
AELAmerican Equity Investment Life Holding27.4827.0327.45329,8000.491.82 6 
AEMAgnico-Eagle Mines26.5225.7725.942,615,0000.702.63 7 
AEOAmerican Eagle Outfitters Inc.14.0213.7913.963,742,4000.282.05 7 
AEPAmerican Electric Power Company Inc.57.5056.7756.802,094,8000.621.08 5 
AERAercap Holdings N.V.44.7244.0144.24557,5000.410.94 5 
AESAes Trust14.1814.0314.084,227,3000.020.14 6 
AES-CAes Trust50.9950.8850.972,9000.030.06 6 
AETAetna Inc.87.3785.9086.941,674,8000.580.67 6 
AFAstoria Financial Corporation13.3813.1513.37211,4000.221.67 5 
AFBAlliance National Municipal Income Fund13.6413.5713.6282,9000.010.07 4 
AFCAllied Capital Corporation25.3325.2925.317,3000.010.04 6 
AFGAmerican Financial Group Inc.60.7360.2560.72219,7000.470.78 5 
AFGEAmerican Financial Group Inc25.2125.0425.1527,2000.020.08 7 
AFLAFLAC Incorporated60.2559.7960.211,864,2000.450.75 6 
AFQAMERICAN FINANCIAL GROUP INC.26.5326.4126.437,5000.070.26 6 
AFS-AAFS-A24.9824.7524.7512,8000.050.20 7 
AFTApollo Senior Floating Rate Fund Inc.17.0816.9217.0380,4000.010.06 5 
AGAGCO Corporation5.1004.7904.9204,417,5000.3306.29 5 
AGCAdvent Claymore Convertible Securities6.5506.5206.55069,8000.0400.61 5 
AGCOAGCO CP45.3944.2244.411,460,8000.531.18 5 
AGDAlpine Global Dynamic Dividend Fund9.9809.9309.93053,8000.0300.30 6 
AGMFederal Agricultural Mortgage30.1029.8530.0019,7000.190.64 4 
AGM-BFederal Ag25.8825.8325.831,4000.421.60 6 
AGM-CFederal Agricultural Mortgage25.0325.0325.035000.170.67 4 
AGM.AFederal Agric Mtg Corp22.9922.7722.995000.241.05 4 
AGNAllergan Inc.212.87209.05211.814,584,2002.721.30 7 
AGOAssured Guaranty Ltd25.3325.0525.281,264,4000.120.48 6 
AGO-BAssured Guaranty Ltd [B]25.6425.5525.593,4000.050.20 6 
AGO-EAssured Guaranty Ltd [E]25.1724.8324.9525,9000.120.48 6 
AGO-FAssured Guaranty Ltd [F]24.3823.9424.358,2000.100.41 6 
AGROADECOAGRO S.A.9.4709.3309.40057,7000.0100.11 6 
AGUAgrium Inc.101.4899.3599.56902,3002.712.65 5 
AGXAGX34.0232.6533.99125,7000.922.78 4 
AHCA.H. Belo Corporation11.7011.4911.6638,9000.201.75 5 
AHLAspen Insurance Holdings44.2043.5144.12460,2000.701.61 6 
AHL-AAspen Insurance Holdings27.5127.4727.519000.130.47 6 
AHPAHP17.6417.3417.4297,4000.010.06 5 
AHSAMN Healthcare Services Inc17.2716.7517.09223,4000.342.03 6 
AHTAshford Hospitality Trust Inc10.5710.4210.57362,9000.100.96 4 
AHT-AAshford Hospitality Trust Inc25.7225.6825.681,1000.060.23 6 
AHT-DAshford Hospitality Trust Inc25.6625.5925.594,3000.060.23 6 
AIARLINGTON ASSET INVT CORP27.7327.5427.73184,7000.200.73 6 
AIBAllied Irish Banks p.l.c.25.1825.0525.1515,8000.000.00 4 
AIGAmerican International Group Inc.55.1954.7655.108,237,7000.510.93 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.7424.0524.7464,5000.471.94 5 
AINAlbany International Corporation37.5836.8037.4347,2000.531.44 5 
AIRAAR Corp.26.2225.8626.07133,1000.210.81 4 
AITApplied Industrial Technologies Inc.48.4647.8848.45172,5000.591.23 4 
AIVApartment Investment and Management37.3436.8336.951,713,6000.100.27 5 
AIV-AApartment Investment and Manag25.7625.6325.658,5000.180.70 6 
AIZAssurant Inc.68.7968.1768.35686,8000.340.49 5 
AJGArthur J. Gallagher & Co.48.0447.7147.97578,1000.120.25 5 
AKO.AEmbotelladora Andina S.A.15.2015.1215.151,9000.060.39 5 
AKO.BEmbotelladora Andina S.A.18.3918.0118.2148,3000.070.38 5 
AKPAlliance California Municipal Income13.4213.3413.3935,9000.030.22 5 
AKRAcadia Realty Trust31.6931.3931.55218,4000.120.38 5 
AKSAK Steel Holding Corporation6.5506.3406.4508,860,7000.0500.78 4 
ALAlcan, Inc.38.1537.5238.11536,6000.651.74 6 
ALBAlbemarle Corporation62.1761.5961.85770,2000.070.11 6 
ALEAllete Inc.50.7050.1350.54148,2000.220.44 4 
ALEXALEXANDER BALDWIN39.3438.6739.30215,7000.310.80 5 
ALGAlamo Group Inc.49.9047.5148.98136,8002.094.46 6 
ALJAlon USA Energy Inc.16.2215.5515.63884,6000.332.07 4 
ALKAlaska Air Group Inc.55.5854.8055.331,015,1000.831.52 5 
ALLAllstate Corporation (The)68.0967.6167.921,592,4000.520.77 7 
ALL-CALL-C27.1826.9527.0239,7000.010.04 5 
ALL-DALL-D26.6726.5326.664,7000.060.23 5 
ALL-EALL-E26.5826.4126.49121,4000.000.00 7 
ALL-FThe Allstate Corporation25.9525.8125.9211,9000.090.35 5 
ALLEAllegion plc54.4953.8853.95482,1000.250.46 7 
ALLYAlly Financial23.7223.2123.643,249,9000.180.77 6 
ALP-NAlabama Power Company25.3625.3025.301,8000.090.35 6 
ALP-OAlabama Power Company27.0927.0027.063,2000.060.22 7 
ALP-PAlabama Power Company25.7525.4625.471,9000.080.31 5 
ALRAlere Inc40.4839.7639.99326,0000.190.47 7 
ALR-BAlere Inc. Inverness Medical In328.38325.75328.381,3002.880.88 7 
ALUAlcatel3.4503.3903.45012,252,6000.1002.99 6 
ALVAutoliv Inc.100.1199.2499.55551,9000.110.11 7 
ALXAlexander's Inc.406.89396.43404.522,6003.530.88 4 
AMAmerican Greetings Corporation28.1127.8128.03239,8000.020.07 5 
AMBRAmber Road Inc.11.7511.3411.52213,5000.131.14 5 
AMCAmc Entertainment Holdings Inc26.1325.2925.95347,3000.923.68 5 
AMDAdvanced Micro Devices Inc.2.8502.8002.83012,293,8000.0602.17 6 
AMEAMTEK Inc.51.9551.4551.68950,8000.050.10 6 
AMGAffiliated Managers Group Inc.203.53200.19203.32332,5002.381.18 7 
AMHAMERUS GROUP CO CL A17.3617.0917.151,072,7000.211.21 6 
AMH-AAMERUS GROUP CO24.8924.5324.6713,5000.080.33 5 
AMH-BAmerican Homes 4 Rent 5% Series24.3724.1224.306,3000.100.41 5 
AMH-CAmerican Homes24.5024.1024.5043,3000.251.03 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.132.74131.12132.17442,5000.800.61 6 
AMRCAMERESCO INC.8.2008.0108.18048,9000.1001.24 5 
AMTAmerican Tower Corporation102.76101.98102.472,046,5000.370.36 7 
AMXAmerica Movil S.A.B. de C.V.24.2924.0924.274,401,9000.100.41 6 
ANAutoNation Inc.58.9058.2658.61412,4000.470.81 7 
ANETArista Networks Inc74.6972.6672.94425,5001.211.63 4 
ANFAbercrombie & Fitch Company29.8329.2229.492,676,8000.040.14 4 
ANHAnworth Mortgage Asset Corporation5.3705.3305.370580,0000.0400.75 6 
ANH-AAnworth Mortgage Asset Corporation25.5025.5025.501000.000.00 5 
ANH-BAnworth Mortgage Asset Corporation23.1323.0623.101,2000.100.43 5 
ANNAnnTaylor Stores Corporation38.4937.4938.00819,7000.230.60 6 
ANRAlpha Natural Resources inc.2.5902.4102.4405,313,3000.1003.94 5 
ANWAegean Marine Petroleum Network Inc.9.3809.1609.240101,6000.0400.43 6 
AODAlpine Total Dynamic Dividend Fund8.7308.6908.690285,5000.0200.23 5 
AOIAlliance One International Inc.1.9701.9001.900100,2000.0402.06 4 
AOLAOL INC46.6845.5846.61667,0000.982.15 6 
AONAON CORP92.4091.4092.311,038,9000.921.01 6 
AOSSmith (a.o.) Corporation54.9154.4554.77443,1000.040.07 6 
APAmpco-Pittsburgh Corporation18.6317.7518.5819,9000.965.45 5 
APAApache Corporation75.9374.4475.815,173,5000.110.15 5 
APBAsia Pacific Fund Inc. (The)11.1611.0511.117,1000.010.09 5 
APCAnadarko Petroleum Corporation93.7291.6892.485,590,5000.800.86 5 
APDAir Products and Chemicals Inc.145.62144.26144.751,054,3000.400.28 8 
APFMorgan Stanley Asia-pacific Fund, Inc.16.3216.2316.2819,6000.070.43 5 
APHAmphenol Corporation52.5552.0652.451,236,6000.400.77 6 
APLAtlas Pipeline Partners L.P.35.7235.0035.34627,5000.330.93 6 
APL-EAtlas Pipeline Partners L.P25.9225.7625.7722,0000.030.12 5 
APUAmeriGas Partners L.P.47.3846.8947.36251,3000.020.04 6 
ARAR52.9551.8552.60852,0000.210.40 5 
ARCAffordable Residential Communities Inc9.8209.3609.540297,2000.0700.74 4 
ARCXArc Logistics Partners Lp23.1521.4921.664,8000.934.12 5 
AREAlexandria Real Estate Equities Inc.84.0482.4584.00688,7001.802.19 5 
ARESAres Management LP16.5516.1116.1643,1000.000.00 6 
ARGAirgas Inc.117.39116.39117.09276,5000.160.14 7 
ARIArden Realty, Inc.16.5216.3716.51174,4000.110.67 5 
ARLAmerican Realty Investors Inc.5.3405.2205.2509000.1502.78 5 
ARMFAres Multi-Strategy Credit Fund20.1820.0120.1657,7000.020.10 6 
ARMKAramark Holdings Corp.29.6629.4729.50373,1000.090.31 6 
AROAeropostale Inc3.5503.2203.5403,185,7000.3209.94 7 
ARPAmerican Reprographics Company17.0916.4216.82330,8000.231.35 6 
ARP-DAtlas Resource Partners L.P.24.3023.8524.0019,0000.100.42 8 
ARWArrow Electronics Inc.58.3157.7258.24395,7000.230.40 6 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.4626.3326.4310,4000.050.19 5 
ASAASA11.2611.0311.1079,5000.121.07 6 
ASCArdmore Shipping Corporation10.6210.4110.6225,8000.111.05 5 
ASGLiberty All-star Growth Fund, Inc.5.2005.1605.18037,6000.0100.19 5 
ASHAshland Inc.113.29111.74112.75571,7000.100.09 6 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc7.6007.4007.51017,9000.0300.40 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De135.04132.81134.8432,5001.861.40 5 
ASXAdvanced Semiconductor Engineering Inc.6.2806.1406.1401,118,6000.2003.15 7 
ATAlltel Corporation2.2202.1502.170823,0000.0301.36 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.8211.2111.821,5000.010.08 5 
ATENA10 Networks Inc.4.1704.0204.080335,4000.0200.49 4 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM43.6142.5043.47713,9000.771.80 4 
ATIAllegheny Technologies Incorporated35.4034.8035.11946,7000.280.79 6 
ATKAlliant Techsystems Inc.114.78111.38112.84266,1001.201.05 5 
ATOAtmos Energy Corporation53.9253.2753.61629,7000.040.07 5 
ATRAptarGroup Inc.65.3865.0365.34127,5000.240.37 6 
ATTOAtento S.A.11.2811.0111.15112,8000.050.45 5 
ATUActuant Corporation31.5131.2031.46314,0000.311.00 4 
ATVAcorn International Inc.2.3502.2602.26013,0000.0803.42 6 
ATWAtwood Oceanics Inc.38.8437.1537.421,910,3000.852.22 6 
AUAngloGold Ashanti Ltd.9.7709.4409.5602,507,5000.3303.34 6 
AUOAU Optronics Corp4.7704.7204.7301,486,8000.0801.66 7 
AUYYAMANA GOLD INC4.1303.9904.06010,313,5000.0200.49 6 
AVAvaya Inc.16.2115.9216.181,458,9000.140.86 6 
AVAAvista Corporation33.9933.6433.80258,6000.100.29 4 
AVALGrupo Aval Acciones Y Valores S13.2212.8913.08214,4000.070.53 5 
AVBAvalonBay Communities Inc.158.43157.33157.65703,5000.220.14 5 
AVDAmerican Vanguard Corporation11.4511.0811.35146,8000.201.79 4 
AVHAvianca Holdings S.A.13.5313.2413.24110,8000.191.41 5 
AVKAdvent Claymore Convertible Securities17.0816.9717.0459,6000.090.53 4 
AVPAvon Products Inc.10.0409.7209.7707,974,6000.1001.01 4 
AVTAvnet Inc.44.0943.4743.90725,1000.050.11 6 
AVXAVX Corporation14.3414.1314.33125,9000.211.49 6 
AVYAvery Dennison Corporation49.4048.3249.151,047,2000.881.82 6 
AWFAlliance World Dollar Government Fund II13.5313.4413.53431,5000.030.22 6 
AWHAllied World Assurance Company Holdings37.5837.1937.49976,5000.320.86 5 
AWIArmstrong World Industries Inc51.1350.3050.60567,5000.110.22 7 
AWKAmerican Water Works Company Inc.52.5752.1152.23545,7000.050.10 5 
AWPAlpine Global Premier Properties Fund6.9106.8706.910269,9000.0400.58 5 
AWRAmerican States Water Company34.9534.6334.7691,7000.060.17 5 
AXEAnixter International Inc.88.3287.1587.53186,3000.080.09 6 
AXLAmerican Axle & Manufacturing Holdings21.0920.7520.94622,8000.100.48 6 
AXPAmerican Express Company91.1790.2191.043,459,5000.650.72 4 
AXRAMREP Corporation3.9403.8603.9302,7000.1202.96 6 
AXSAxis Capital Holdings Limited50.0949.6050.08740,1000.280.56 7 
AXTAAxalta Coating Systems Ltd.22.7022.1322.41757,9000.150.66 5 
AYIAcuity Brands Inc143.06141.32142.51284,3000.940.66 7 
AYNAlliance New York Municipal Income Fund12.7812.7512.7715,8000.010.08 6 
AYRAircastle Limited20.8120.5020.61356,4000.000.00 5 
AZNAstrazeneca PLC74.4873.8874.081,120,6000.480.64 5 
AZOAutoZone Inc.571.61566.41571.38174,8002.170.38 5 
AZZAZZ Incorporated46.2745.4246.1975,2000.831.83 5