Friday, 22 August 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.4857.9757.991,228,3000.340.58 6 
AAAlcoa Inc.16.5216.2616.358,555,6000.150.91 6 
AANAARON'S INC.25.7025.2425.47637,8000.110.43 5 
AAPAdvance Auto Parts Inc135.99134.24134.48557,0000.660.49 7 
AATAMERICAN ASSETS TRUST INC.35.4835.2035.22128,0000.080.23 6 
AAVADVANTAGE ENERGY INCOME FUND5.9905.6805.990489,1000.2604.54 7 
ABAlliance Capital Management Holding L.P.27.2026.4127.04223,2000.281.05 6 
ABBABB Ltd22.9722.8322.901,324,1000.220.97 5 
ABCAmerisourceBergen Corporation (Holding77.3776.8876.93758,9000.070.09 6 
ABEVABEV7.2007.0907.1408,119,0000.0801.11 7 
ABGAsbury Automotive Group Inc69.6368.3668.78227,3000.520.75 6 
ABMABM Industries Incorporated26.0725.6626.01190,2000.080.31 6 
ABRArbor Realty Trust6.9806.8906.980152,0000.0500.72 5 
ABR-CArbor Realty Trust25.0825.0025.083,9000.110.44 5 
ABRNArbor Realty Trust 7.375% Senio24.6524.4524.5643,6000.150.61 5 
ABTAbbott Laboratories42.5242.2042.323,060,8000.180.43 6 
ABXBarrick Gold Corporation18.4918.1818.459,529,1000.271.44 6 
ACCAmerican Campus Communities Inc39.7039.2139.30509,0000.140.35 6 
ACEAce Limited105.48104.21105.30855,1000.920.88 6 
ACGAlliance Capital Management Holding L.P.7.5607.5107.550623,8000.0200.27 6 
ACHAluminum Corporation of China Ltd11.1611.0311.06136,4000.201.78 5 
ACIArch Coal Inc.3.2803.2003.2002,928,0000.0702.14 6 
ACMAecom Technology Corporation37.1436.5436.921,370,2000.090.24 7 
ACNAccenture Ltd.81.0380.4280.821,360,1000.420.52 6 
ACPAmerican Real Estate Partnr17.5417.4817.4948,6000.010.06 6 
ACWAccuride Corporation5.0304.8904.91064,2000.1002.00 6 
ADCAgree Realty Corporation30.3030.0330.0923,0000.050.17 6 
ADMArcher-Daniels-Midland Company49.9449.4949.571,898,2000.230.46 6 
ADPTAdeptus Health Inc.28.2927.1627.5192,5000.361.29 7 
ADSAlliance Data Systems Corporation269.36265.54268.22387,4001.280.48 6 
ADXAdams Express Company (The)14.1214.0414.09142,7000.060.43 7 
AEBAegon NV24.0623.8824.0219,0000.050.21 7 
AECAssociated Estates Realty Corporation18.6918.4918.55393,8000.020.11 7 
AEDAegon NV25.5325.4825.5222,3000.010.04 6 
AEEAmeren Corporation39.7239.4239.531,003,9000.090.23 6 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV7.7407.6007.7201,016,0000.0901.15 4 
AEHAegon NV25.8025.7325.7818,0000.000.00 7 
AELAmerican Equity Investment Life Holding23.6222.8423.51227,5000.441.91 6 
AEMAgnico-Eagle Mines38.3137.0837.422,075,3001.493.83 6 
AEOAmerican Eagle Outfitters Inc.13.4313.0613.3212,423,7000.342.62 7 
AEPAmerican Electric Power Company Inc.52.9752.4252.802,431,9000.420.80 6 
AERAercap Holdings N.V.49.3148.9248.941,270,0000.270.55 6 
AESAes Trust15.2115.0315.072,241,1000.020.13 6 
AES-CAes Trust51.1551.0051.025,5000.010.02 5 
AETAetna Inc.79.7479.0679.351,423,3000.160.20 6 
AFAstoria Financial Corporation13.1512.8413.09598,5000.161.24 6 
AFBAlliance National Municipal Income Fund13.5813.5213.5237,3000.020.15 6 
AFCAllied Capital Corporation25.1325.0025.048,4000.080.32 6 
AFGAmerican Financial Group Inc.59.0458.4958.90354,6000.270.46 7 
AFLAFLAC Incorporated61.4560.6561.013,928,6000.080.13 7 
AFQAMERICAN FINANCIAL GROUP INC.26.6626.5026.6318,0000.030.11 7 
AFS-AAFS-A24.2924.0824.2317,7000.110.45 7 
AFTApollo Senior Floating Rate Fund Inc.17.6517.5717.6435,6000.060.34 5 
AGAGCO Corporation9.8209.5609.7201,128,2000.1601.62 4 
AGCAdvent Claymore Convertible Securities7.4207.3207.410234,9000.1001.37 6 
AGCOAGCO CP49.6648.6249.241,185,0000.400.82 5 
AGDAlpine Global Dynamic Dividend Fund10.3910.3210.3924,6000.060.58 7 
AGMFederal Agricultural Mortgage33.5032.6833.4619,9000.551.67 6 
AGM-BFederal Ag25.8325.6425.8312,4000.030.12 5 
AGM-CFederal Agricultural Mortgage25.1324.9825.0510,0000.060.24 6 
AGM.AFederal Agric Mtg Corp26.2526.2526.251000.250.96 7 
AGNAllergan Inc.164.53162.54164.381,731,2001.250.77 6 
AGOAssured Guaranty Ltd24.0423.7323.921,517,5000.160.67 6 
AGO-BAssured Guaranty Ltd [B]25.6525.4525.653,0000.150.59 6 
AGO-EAssured Guaranty Ltd [E]24.9124.7524.7811,6000.030.12 6 
AGO-FAssured Guaranty Ltd [F]24.4523.7324.0016,2000.321.35 6 
AGROADECOAGRO S.A.9.6309.3609.370153,7000.1001.06 4 
AGUAgrium Inc.93.9092.8293.71614,2000.500.54 6 
AGXAGX39.1638.0738.30145,0000.671.72 7 
AHCA.H. Belo Corporation11.3311.0011.3139,7000.191.71 7 
AHLAspen Insurance Holdings42.3941.6242.31314,2000.641.54 7 
AHL-AAspen Insurance Holdings27.0926.9927.053,6000.010.04 7 
AHPAHP16.5516.3416.4289,2000.140.85 5 
AHSAMN Healthcare Services Inc15.0814.6115.01536,9000.251.69 7 
AHTAshford Hospitality Trust Inc11.5111.3511.44873,8000.050.44 5 
AHT-AAshford Hospitality Trust Inc25.7325.7025.731,6000.000.00 6 
AHT-DAshford Hospitality Trust Inc25.7925.6025.794,5000.261.02 6 
AIARLINGTON ASSET INVT CORP27.9227.6127.89122,9000.210.76 7 
AIBAllied Irish Banks p.l.c.25.0524.8425.0337,9000.090.36 5 
AIGAmerican International Group Inc.55.7554.7355.588,043,6000.711.29 7 
AIG.WAMERICAN INTERNATIONAL GROUP26.1525.7825.87191,7000.130.50 7 
AINAlbany International Corporation37.7736.9137.7052,1000.330.88 6 
AIRAAR Corp.27.3426.9127.16178,9000.120.44 5 
AITApplied Industrial Technologies Inc.48.9448.2948.72141,3000.370.77 6 
AIVApartment Investment and Management34.3634.0334.14390,7000.020.06 6 
AIV-AApartment Investment and Manag25.8525.6525.795,3000.110.42 6 
AIZAssurant Inc.65.8665.1765.78299,1000.110.17 6 
AJGArthur J. Gallagher & Co.46.7246.2546.69454,6000.340.73 6 
AKO.AEmbotelladora Andina S.A.17.0516.7917.058000.150.87 5 
AKO.BEmbotelladora Andina S.A.20.4520.0020.0669,9000.150.74 6 
AKPAlliance California Municipal Income13.3013.2413.3013,4000.060.45 7 
AKRAcadia Realty Trust29.3629.1529.18124,8000.030.10 7 
AKSAK Steel Holding Corporation10.229.8910.015,292,9000.212.05 6 
ALAlcan, Inc.37.9737.2437.85343,7000.280.75 6 
ALBAlbemarle Corporation62.4861.7061.92683,0000.010.02 6 
ALEAllete Inc.48.2747.8648.14143,6000.120.25 6 
ALEXALEXANDER BALDWIN40.6339.8640.51103,7000.260.65 6 
ALGAlamo Group Inc.50.0148.5949.8926,2001.002.05 6 
ALJAlon USA Energy Inc.16.8716.3016.341,199,3000.040.24 7 
ALKAlaska Air Group Inc.47.2946.0046.031,214,8001.112.35 6 
ALLAllstate Corporation (The)61.5661.1061.512,367,5000.110.18 7 
ALL-CALL-C26.5726.4926.5218,7000.000.00 6 
ALL-DALL-D26.7426.5026.503,8000.060.23 7 
ALL-EALL-E26.1526.0126.14202,3000.040.15 6 
ALL-FThe Allstate Corporation25.8525.7225.7328,8000.060.23 6 
ALLEAllegion plc52.7752.1152.14249,6000.380.72 7 
ALLYAlly Financial24.9824.5824.837,358,4000.230.93 8 
ALP-NAlabama Power Company25.1825.0525.178,8000.110.44 5 
ALP-OAlabama Power Company27.7427.1127.113,8000.582.09 6 
ALP-PAlabama Power Company25.5325.3825.418000.130.51 5 
ALRAlere Inc35.1334.5835.01545,6000.200.57 4 
ALR-BAlere Inc. Inverness Medical In307.35307.35307.351000.320.10 4 
ALUAlcatel3.3103.2903.3103,303,8000.0601.85 5 
ALVAutoliv Inc.103.77102.64102.66409,7000.880.85 7 
ALXAlexander's Inc.397.29392.05397.222,4004.221.07 7 
AMBRAmber Road Inc.13.0312.4912.8570,7000.010.08 5 
AMCAmc Entertainment Holdings Inc23.5923.0423.35118,8000.220.93 6 
AMDAdvanced Micro Devices Inc.4.2904.2104.24011,940,4000.0400.93 6 
AMEAMTEK Inc.53.2252.8053.12489,6000.030.06 7 
AMGAffiliated Managers Group Inc.201.06199.77200.80374,8000.610.30 6 
AMHAMERUS GROUP CO CL A17.9317.7517.912,646,7000.080.45 5 
AMH-AAMERUS GROUP CO24.3824.2524.3538,2000.060.25 5 
AMH-BAmerican Homes 4 Rent 5% Series24.2624.2024.255,4000.090.37 4 
AMH-CAmerican Homes24.7824.5224.6915,9000.100.41 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.123.72122.56123.48725,1000.550.45 7 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.8.2408.0008.180107,2000.0600.74 5 
AMTAmerican Tower Corporation99.8798.7598.932,909,3000.270.27 7 
AMXAmerica Movil S.A.B. de C.V.24.1323.7024.073,771,8000.341.43 6 
ANAutoNation Inc.54.6154.0354.081,032,3000.400.73 6 
ANETArista Networks Inc78.3975.3377.35435,2000.951.24 6 
ANFAbercrombie & Fitch Company44.0043.0343.502,403,3000.461.05 7 
ANHAnworth Mortgage Asset Corporation5.1905.1605.170778,8000.0100.19 6 
ANH-AAnworth Mortgage Asset Corporation25.3925.3925.392000.050.20 5 
ANH-BAnworth Mortgage Asset Corporation23.5923.5923.592000.030.13 6 
ANNAnnTaylor Stores Corporation38.8837.5738.811,398,7000.210.54 7 
ANRAlpha Natural Resources inc.4.0403.9503.9607,673,6000.0200.50 6 
ANWAegean Marine Petroleum Network Inc.10.189.9810.1459,5000.121.20 6 
AODAlpine Total Dynamic Dividend Fund8.8608.8308.860504,5000.0400.45 6 
AOIAlliance One International Inc.2.2502.2002.250385,1000.0502.27 5 
AOLAOL INC43.9543.5343.65699,9000.110.25 6 
AONAON CORP87.1886.1486.931,607,3000.640.74 7 
AOSSmith (a.o.) Corporation49.4348.8748.96260,3000.320.65 7 
APAmpco-Pittsburgh Corporation20.5020.0020.5025,2000.371.84 5 
APAApache Corporation101.4299.56101.131,887,8000.790.79 5 
APBAsia Pacific Fund Inc. (The)12.0011.9011.952,6000.000.00 7 
APCAnadarko Petroleum Corporation110.93109.01110.732,576,0000.710.65 5 
APDAir Products and Chemicals Inc.134.02132.93133.131,137,0000.680.51 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1917.1317.1732,9000.030.17 7 
APHAmphenol Corporation104.48102.08104.38951,8002.132.08 6 
APLAtlas Pipeline Partners L.P.35.3734.8535.37456,5000.511.46 6 
APL-EAtlas Pipeline Partners L.P26.0125.9025.904,3000.150.58 6 
APUAmeriGas Partners L.P.45.7145.4045.51239,3000.020.04 6 
ARAR57.1756.1356.89337,5000.030.05 5 
ARCAffordable Residential Communities Inc7.4007.0507.370175,3000.2203.08 7 
ARCXArc Logistics Partners Lp25.0025.0025.003000.160.64 6 
AREAlexandria Real Estate Equities Inc.80.6579.7580.20315,3000.100.12 6 
ARESAres Management LP17.8117.5117.7627,9000.181.00 5 
ARGAirgas Inc.110.74109.65110.39188,7000.420.38 6 
ARIArden Realty, Inc.16.7816.6516.69177,1000.050.30 6 
ARLAmerican Realty Investors Inc.6.0005.7705.89010,8000.0500.84 4 
ARMFAres Multi-Strategy Credit Fund21.8921.5121.5147,4000.311.42 6 
ARMKAramark Holdings Corp.26.7626.3526.35459,9000.190.72 4 
AROAeropostale Inc3.9403.7803.9105,586,8000.0000.00 7 
ARPAmerican Reprographics Company20.0119.8619.95479,3000.050.25 5 
ARWArrow Electronics Inc.62.2861.4762.12593,6000.580.94 6 
ARXAEROFLEX HOLDING CORP.10.5710.4910.4959,6000.080.76 5 
ARYARES CAPITAL CORPORATION26.4726.2626.288,4000.040.15 7 
ASAASA14.3714.1514.23109,4000.271.86 5 
ASCArdmore Shipping Corporation13.2913.0813.2054,8000.100.75 6 
ASGLiberty All-star Growth Fund, Inc.5.3105.2805.30056,4000.0300.57 6 
ASHAshland Inc.107.45106.66107.07796,8000.170.16 7 
ASPAmerican Strategic Income Portfolio10.2910.2210.2412,9000.010.10 7 
ASPNAspen Aerogels Inc10.5010.1610.4563,1000.222.15 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De129.62128.15129.6221,1001.391.08 6 
ASXAdvanced Semiconductor Engineering Inc.6.3806.3406.380318,5000.0100.16 7 
ATAlltel Corporation3.9703.9003.950918,8000.0300.77 7 
ATEAdvantest Corporation (Kabushiki Kaisha11.5011.4511.453,5000.040.35 6 
ATENA10 Networks Inc.11.1110.7111.11137,6000.282.59 5 
ATHLAthlon Energy Inc.42.9741.4442.971,279,9000.651.54 4 
ATHMATHM47.5943.0443.661,286,5003.838.06 7 
ATIAllegheny Technologies Incorporated42.1641.1642.09959,1000.410.98 6 
ATKAlliant Techsystems Inc.134.01131.06131.18121,6002.221.66 7 
ATOAtmos Energy Corporation50.5450.1150.21400,5000.440.87 7 
ATRAptarGroup Inc.64.3963.7763.93240,2000.180.28 6 
ATUActuant Corporation34.3033.4934.11340,1000.190.56 6 
ATVAcorn International Inc.1.9301.8701.9102,6000.0201.04 4 
ATWAtwood Oceanics Inc.49.2648.4948.67551,6000.470.96 5 
AUAngloGold Ashanti Ltd.17.1716.8617.032,416,4000.241.39 4 
AUOAU Optronics Corp4.5504.4904.540178,2000.1002.16 6 
AUYYAMANA GOLD INC8.5508.2908.3808,507,1000.2603.01 5 
AVAvaya Inc.17.4517.2517.3466,9000.191.11 6 
AVAAvista Corporation32.2731.8932.05310,3000.080.25 6 
AVBAvalonBay Communities Inc.156.16154.88155.43757,8000.410.26 7 
AVDAmerican Vanguard Corporation13.4813.1213.47175,0000.120.90 5 
AVHAvianca Holdings S.A.16.2015.9916.07170,0000.070.43 5 
AVKAdvent Claymore Convertible Securities19.6219.2019.60148,6000.462.40 5 
AVPAvon Products Inc.14.2013.8514.193,135,6000.292.09 6 
AVTAvnet Inc.44.8744.0744.68711,5000.451.02 7 
AVXAVX Corporation13.8213.5313.82212,6000.241.77 6 
AVYAvery Dennison Corporation48.7448.2848.53430,8000.260.53 6 
AWFAlliance World Dollar Government Fund II14.0313.9113.91232,4000.110.78 7 
AWHAllied World Assurance Company Holdings36.8436.4236.57503,0000.050.14 5 
AWIArmstrong World Industries Inc57.0655.9356.54429,2000.240.43 6 
AWKAmerican Water Works Company Inc.50.3149.7750.08627,3000.100.20 6 
AWPAlpine Global Premier Properties Fund7.3807.3207.380236,5000.0500.68 7 
AWRAmerican States Water Company32.3231.0632.26212,9001.254.03 6 
AXEAnixter International Inc.86.7985.3386.03276,1000.060.07 4 
AXLAmerican Axle & Manufacturing Holdings18.2317.9118.02886,1000.191.04 6 
AXPAmerican Express Company89.3388.5989.143,019,2000.650.73 6 
AXRAMREP Corporation6.2805.8305.8702,6000.1402.33 6 
AXSAxis Capital Holdings Limited47.4946.8447.421,025,2000.501.07 7 
AYIAcuity Brands Inc123.09120.29122.54352,1001.130.93 6 
AYNAlliance New York Municipal Income Fund12.7612.6712.7330,8000.010.08 6 
AYRAircastle Limited19.2718.9719.19251,3000.090.47 5 
AZNAstrazeneca PLC73.5572.4473.193,553,0002.193.08 5 
AZOAutoZone Inc.541.07536.26537.78145,1000.180.03 6 
AZZAZZ Incorporated47.1845.2447.07227,5000.861.86 6