Wednesday, 18 January 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.48.8548.4148.691,568,9000.170.35 7 
AAAlcoa Inc.33.4332.5333.013,026,6000.030.09 7 
AA-BAlcoa Inc.31.4630.8130.9025,4000.150.49 6 
AA.PAlcoa Inc Pf 3.7522.1020.8121.441,937,2000.040.19 6 
AACAac Holdings Inc.8.2608.0308.09059,2000.0901.13 6 
AANAARON'S INC.32.6131.8932.05546,9000.361.11 6 
AAPAdvance Auto Parts Inc175.86173.52174.791,196,1000.320.18 8 
AATAMERICAN ASSETS TRUST INC.43.4042.9243.0193,0000.110.26 5 
AAVADVANTAGE ENERGY INCOME FUND6.6006.4506.600104,0000.1502.33 5 
ABAlliance Capital Management Holding L.P.24.0523.4523.70259,5000.251.07 5 
ABBABB Ltd22.5022.3722.482,241,8000.220.99 7 
ABCAmerisourceBergen Corporation (Holding85.1283.5184.621,397,8000.760.91 7 
ABEVABEV5.3105.1805.31017,484,5000.0601.14 6 
ABGAsbury Automotive Group Inc64.6563.3063.65162,5000.000.00 5 
ABMABM Industries Incorporated41.0040.0240.47314,7000.701.76 5 
ABRArbor Realty Trust7.5907.5307.56058,1000.0000.00 6 
ABR-CArbor Realty Trust25.7525.7125.711,3000.030.12 7 
ABRNArbor Realty Trust 7.375% Senio25.6025.4825.513,7000.040.16 5 
ABTAbbott Laboratories41.3640.6940.939,533,7000.210.52 6 
ABXBarrick Gold Corporation16.9416.4516.8712,427,2000.020.12 7 
ACAlliance Capital Management Holding L.P.34.7533.9534.3018,2000.401.18 6 
ACCAmerican Campus Communities Inc49.6949.0149.49571,0000.240.49 5 
ACHAluminum Corporation of China Ltd11.0410.9711.0226,0000.010.09 6 
ACMAecom Technology Corporation36.2435.5335.96978,8000.441.24 5 
ACNAccenture Ltd.117.44115.35116.952,666,3001.171.01 5 
ACPAmerican Real Estate Partnr13.9313.8613.93100,9000.080.58 7 
ACVAlberto-Culver Company19.2818.9519.1323,7000.010.05 5 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 6 
ADCAgree Realty Corporation46.0945.5945.79101,0000.120.26 5 
ADMArcher-Daniels-Midland Company43.7843.3343.562,164,8000.120.28 4 
ADNTAdient Plc61.9359.7761.42709,3001.342.23 7 
ADPTAdeptus Health Inc.8.5808.1008.480763,7000.3103.79 5 
ADSAlliance Data Systems Corporation238.29235.47237.55413,2001.880.80 7 
ADXAdams Express Company (The)13.0312.9612.99140,6000.020.15 7 
AEBAegon NV23.7023.4523.5610,9000.190.80 6 
AEDAegon NV25.4625.3725.4221,6000.020.08 6 
AEEAmeren Corporation52.0951.7051.97905,5000.010.02 4 
AEGAegon NV5.6005.5105.5201,959,3000.0500.91 5 
AEHAegon NV25.2825.2225.26205,8000.020.08 7 
AELAmerican Equity Investment Life Holding23.9723.0423.75943,9000.883.85 7 
AEMAgnico-Eagle Mines46.2244.8846.051,384,3000.410.90 7 
AEOAmerican Eagle Outfitters Inc.15.4015.1315.212,132,3000.070.46 5 
AEPAmerican Electric Power Company Inc.63.3062.7563.232,506,5000.060.09 5 
AERAercap Holdings N.V.43.6142.9243.002,840,4000.140.33 6 
AESAes Trust11.7411.5711.722,741,3000.141.21 4 
AES-CAes Trust50.4050.3050.305,9000.000.00 4 
AETAetna Inc.123.13122.11122.312,784,9000.330.27 4 
AEUAAnadarko Petroleum Corp.43.4142.4342.5113,9000.140.33 5 
AFAstoria Financial Corporation18.9418.5718.75781,6000.120.64 5 
AFBAlliance National Municipal Income Fund13.4913.4013.4977,9000.030.22 6 
AFCAllied Capital Corporation25.5525.5125.544,3000.030.12 5 
AFGAmerican Financial Group Inc.88.0087.1287.39114,3000.400.46 5 
AFGEAmerican Financial Group Inc26.0325.7525.9312,6000.180.69 7 
AFGHAmerican Financial Group Inc.25.3525.1425.1410,6000.331.30 5 
AFIArmstrong Flooring Inc.20.4720.0120.3146,8000.412.06 5 
AFLAFLAC Incorporated70.2068.8669.642,009,3000.070.10 4 
AFS-AAFS-A25.1825.0625.184,0000.050.20 6 
AFS-BAmtrust Financial Services Dep Pfd25.6925.4625.461,9000.070.27 5 
AFS-CAmtrust Financial Services Series C25.9025.7925.791,7000.000.00 6 
AFS-DAmtrust Financial Services Dep Pfd25.8225.5925.718,1000.080.31 6 
AFS-EAmtrust Financial Services Inc. Prf26.3926.0926.2024,9000.050.19 7 
AFS-FAmtrust Financial Services Inc.24.1123.9524.1037,1000.080.33 7 
AFSSAmtrust Financial Services Inc25.6725.4125.424,9000.120.47 6 
AFSTAmtrust Financial Services Inc25.9525.9025.916,0000.040.15 5 
AFTApollo Senior Floating Rate Fund Inc.17.5317.4217.5371,1000.110.63 6 
AGAGCO Corporation9.2308.6109.1805,126,3000.3904.44 6 
AGCAdvent Claymore Convertible Securities6.0205.9906.01077,9000.0300.50 6 
AGCOAGCO CP61.4760.6560.88597,3000.230.38 6 
AGDAlpine Global Dynamic Dividend Fund9.3409.2509.30049,4000.0600.65 6 
AGMFederal Agricultural Mortgage59.1756.9456.9835,5001.392.38 5 
AGM-BFederal Ag27.5027.2927.501,7000.381.40 6 
AGM-CFederal Agricultural Mortgage25.7425.6025.747,4000.030.12 6 
AGM.AFederal Agric Mtg Corp63.0058.0058.001,1000.000.00 5 
AGNAllergan Inc.217.98215.71216.143,898,4000.100.05 7 
AGN-AAllergan Plc. 5.50% Mandatory C801.99782.00784.618,9001.260.16 7 
AGOAssured Guaranty Ltd39.7039.0639.20737,8000.140.36 6 
AGO-BAssured Guaranty Ltd [B]25.8225.6625.683,1000.090.35 6 
AGO-EAssured Guaranty Ltd [E]25.4225.2325.2910,9000.010.04 6 
AGO-FAssured Guaranty Ltd [F]24.1824.1024.124,0000.060.25 7 
AGRAGERE SYSTEMS INC.39.7439.1439.51594,9000.030.08 7 
AGROADECOAGRO S.A.11.0310.6210.96884,7000.211.95 6 
AGUAgrium Inc.105.84104.43105.38209,4000.120.11 6 
AGXAGX71.0570.2070.7099,6000.550.78 5 
AHCA.H. Belo Corporation6.5006.3006.30023,9000.1001.56 5 
AHLAspen Insurance Holdings56.4055.6556.05183,0000.751.36 6 
AHL-AAspen Insurance Holdings25.0024.9824.991,3000.010.04 5 
AHL-DAspen Insurance Holdings Ltd23.2623.1423.1961,5000.030.13 6 
AHPAHP14.0913.7513.8585,1000.181.28 5 
AHP-BAshford Hospitality Prime Inc.22.3022.3022.303000.200.89 6 
AHSAMN Healthcare Services Inc33.3532.7033.02591,1000.441.32 6 
AHTAshford Hospitality Trust Inc7.8307.6407.700579,1000.0700.92 5 
AHT-AAshford Hospitality Trust Inc25.4825.3025.473,1000.210.83 5 
AHT-DAshford Hospitality Trust Inc25.2125.0925.162,2000.040.16 6 
AHT-FAshford Hospitality Trust Inc.24.4623.0723.4512,6000.070.30 5 
AHT-GAshford Hospitality Trust Inc.23.0222.8922.9520,9000.070.30 5 
AIARLINGTON ASSET INVT CORP15.2715.0715.23221,9000.120.79 5 
AIBAllied Irish Banks p.l.c.25.1425.0225.048,4000.080.32 5 
AICAAMES INVESTMENT CORP23.3923.0023.372,8000.371.61 7 
AIGAmerican International Group Inc.66.9166.1266.355,391,4000.100.15 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.8324.1224.3063,4000.020.08 6 
AINAlbany International Corporation46.7046.0546.7096,8000.952.08 5 
AIRAAR Corp.32.3731.9032.28216,4000.351.10 4 
AITApplied Industrial Technologies Inc.61.8560.9761.10146,7000.200.33 6 
AIVApartment Investment and Management44.4143.9744.18449,0000.040.09 4 
AIV-AApartment Investment and Manag26.0025.8925.986,9000.321.22 5 
AIZAssurant Inc.96.0394.6094.83254,8000.000.00 5 
AJGArthur J. Gallagher & Co.53.0452.6552.81507,7000.230.44 6 
AJRDGencorp Inc18.5918.3018.39298,5000.221.21 5 
AJXGreat Ajax Corp.13.4413.3613.3817,9000.020.15 6 
AKO.AEmbotelladora Andina S.A.20.8020.8020.802000.010.05 6 
AKO.BEmbotelladora Andina S.A.23.4222.8422.857,1000.472.02 6 
AKPAlliance California Municipal Income13.5813.5213.5720,5000.040.30 6 
AKRAcadia Realty Trust32.3631.9532.03243,5000.170.53 5 
AKSAK Steel Holding Corporation10.1809.6309.71017,384,7000.1601.62 5 
ALAlcan, Inc.35.8935.2435.36593,1000.080.23 6 
ALBAlbemarle Corporation94.9493.3494.00603,3000.250.27 7 
ALEAllete Inc.63.2662.3762.68265,9000.240.38 4 
ALEXALEXANDER BALDWIN45.2544.4144.6795,8000.581.32 5 
ALGAlamo Group Inc.78.3076.8177.2039,0000.070.09 5 
ALJAlon USA Energy Inc.12.0711.7411.78304,4000.151.26 5 
ALKAlaska Air Group Inc.94.4093.0994.32833,3001.061.14 6 
ALLAllstate Corporation (The)74.3573.8073.891,220,1000.210.29 4 
ALL-CALL-C26.4526.3526.4514,8000.010.04 6 
ALL-DALL-D26.6926.5026.555,3000.030.11 6 
ALL-EALL-E26.6826.4626.6727,6000.010.04 7 
ALL-FThe Allstate Corporation26.5226.1726.2324,6000.200.76 6 
ALL-YGMAC Capital Trust I Fixed Rate25.6025.5125.5877,5000.030.12 5 
ALLEAllegion plc66.7665.4865.50509,0000.620.94 5 
ALLYAlly Financial20.4919.9319.934,206,4000.221.09 6 
ALP-OAlabama Power Company27.5026.6027.452,3000.371.37 5 
ALRAlere Inc40.4339.8839.89129,0000.250.62 5 
ALR-BAlere Inc. Inverness Medical In331.90328.50328.501,7002.960.91 5 
ALVAutoliv Inc.116.28114.61116.09489,0002.221.95 6 
ALXAlexander's Inc.437.40429.54437.406,7009.792.29 6 
AMAmerican Greetings Corporation33.9733.2833.52340,3000.090.27 7 
AMBRAmber Road Inc.9.4408.7809.430375,1000.6607.53 6 
AMCAmc Entertainment Holdings Inc34.4033.9034.25180,2000.250.74 5 
AMEAMTEK Inc.51.0050.5550.661,471,6000.220.44 7 
AMFWAmec Foster Wheeler Plc.5.8605.8005.81087,0000.1502.52 5 
AMGAffiliated Managers Group Inc.146.43143.26143.53495,6000.050.03 4 
AMHAMERUS GROUP CO CL A20.9120.5420.861,143,0000.110.53 5 
AMH-AAMERUS GROUP CO28.2527.8227.901,5000.100.36 6 
AMH-BAmerican Homes 4 Rent 5% Series27.6427.4327.573,8000.080.29 5 
AMH-CAmerican Homes27.6927.2527.693,8000.291.06 5 
AMH-DAmerican Homes 4 Rent25.2225.0025.013,8000.110.44 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9524.5324.624,2000.110.44 5 
AMNAmeron International Corporation38.1036.8537.20757,5000.150.40 4 
AMOVAmerica Movil A Ads13.3811.8512.5011,9000.615.13 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.117.16114.99115.27495,0000.180.16 7 
AMRCAMERESCO INC.5.2005.0005.05063,8000.0000.00 4 
AMTAmerican Tower Corporation104.76102.87103.452,058,9000.750.72 4 
AMT-BAmerican Tower Corporation [Rei102.87102.31102.871,4000.330.32 4 
AMXAmerica Movil S.A.B. de C.V.12.6312.4312.572,349,6000.070.56 5 
ANAutoNation Inc.51.9751.1851.32457,1000.290.56 6 
ANETArista Networks Inc101.0499.43100.27367,7001.271.28 6 
ANFAbercrombie & Fitch Company12.1211.8011.881,836,6000.060.51 4 
ANHAnworth Mortgage Asset Corporation5.3005.2605.260295,2000.0000.00 5 
ANH-AAnworth Mortgage Asset Corporation25.5025.5025.501000.000.00 6 
ANH-BAnworth Mortgage Asset Corporation26.1925.9425.981,8000.160.61 6 
ANH-CAnworth Mortgage Asset Corpora24.7424.7224.731,9000.020.08 5 
ANTMAnthem Inc.149.58147.41148.531,405,2000.340.23 7 
ANTXAnthem Inc.47.6747.2747.35207,5000.020.04 6 
ANWAegean Marine Petroleum Network Inc.10.6510.4010.50220,0000.050.48 5 
AODAlpine Total Dynamic Dividend Fund7.9607.9407.960169,2000.0500.63 6 
AOIAlliance One International Inc.18.4517.8518.0016,7000.050.28 4 
AONAON CORP113.81113.04113.29598,5000.620.55 5 
AOSSmith (a.o.) Corporation48.8847.8548.46795,8000.631.32 6 
APAmpco-Pittsburgh Corporation14.9514.8014.856,1000.100.68 4 
APAApache Corporation63.2562.3662.781,316,7000.240.38 4 
APBAsia Pacific Fund Inc. (The)10.1910.1310.154,6000.000.00 7 
APCAnadarko Petroleum Corporation71.9170.6771.242,632,9000.250.35 5 
APDAir Products and Chemicals Inc.146.08145.05145.35996,4000.490.34 6 
APFMorgan Stanley Asia-pacific Fund, Inc.14.1514.0214.079,5000.030.21 7 
APHAmphenol Corporation68.5068.0168.11842,1000.140.21 5 
APLEApple Hospitality Reit Inc.20.2420.0620.13544,1000.010.05 6 
APTSPreferred Apartment Communities14.0813.7913.87133,8000.080.57 5 
APUAmeriGas Partners L.P.48.3547.6748.33105,0000.230.48 6 
AQNAlgonquin Pwr & Util8.5508.5108.52055,0000.0300.35 6 
ARAR26.0525.5925.624,285,6000.110.43 7 
ARAAracruz Celulose S.A.20.7620.2920.4580,8000.010.05 4 
ARCAffordable Residential Communities Inc5.2005.1305.17058,3000.0500.98 5 
ARCHArch Coal Inc.76.5973.8774.98234,3001.071.41 4 
ARCXArc Logistics Partners Lp16.6216.4416.5022,7000.000.00 6 
AREAlexandria Real Estate Equities Inc.109.77108.81109.55234,0000.240.22 5 
ARE-AAlexandria Real Estate Eq25.4925.3325.4047,5000.080.31 6 
ARE-DAlexandria Real Estate Equitie34.7634.5134.651,7000.601.70 6 
ARESAres Management LP17.8017.5517.5545,4000.100.57 4 
ARIArden Realty, Inc.17.1116.9017.09784,7000.140.83 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2525.0025.1821,0000.150.60 7 
ARLAmerican Realty Investors Inc.5.8305.5705.5706000.1803.13 6 
ARMKAramark Holdings Corp.33.9833.7633.891,107,4000.150.44 4 
ARN-BArconic Inc.34.2033.4734.2011,7000.341.00 7 
AROCArchrock Inc. Common Stock Ex-15.7015.1315.35621,0000.000.00 6 
ARWArrow Electronics Inc.74.4173.2373.81222,5000.680.93 6 
ASAASA11.9811.7311.91112,9000.060.51 6 
ASBAssociated Banc-Corp25.4024.9225.15587,7000.401.62 6 
ASB-CAssociated Banc-Corp Depositary25.8325.4625.662,6000.190.74 6 
ASB-DAssociated Banc-Corp.22.9522.6922.9015,8000.050.22 6 
ASCArdmore Shipping Corporation7.7107.4007.700227,4000.0000.00 6 
ASGLiberty All-star Growth Fund, Inc.4.3604.3304.36028,3000.0300.69 6 
ASHAshland Inc.111.63110.19111.28536,5000.290.26 6 
ASIXAdvansix Inc.22.5021.4922.43294,5001.034.81 5 
ASPNAspen Aerogels Inc4.4104.1904.27058,0000.0601.43 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De141.62139.44141.4018,9001.871.34 5 
ASXAdvanced Semiconductor Engineering Inc.5.4305.3905.420562,1000.0300.56 7 
ATAlltel Corporation2.6002.5002.500292,4000.0501.96 5 
ATENA10 Networks Inc.8.5508.4008.450295,9000.0600.72 4 
ATHAnthem Inc47.0346.2546.94344,6000.701.51 6 
ATHMATHM30.3928.6029.79515,2001.184.12 7 
ATIAllegheny Technologies Incorporated16.7016.2916.411,069,6000.040.24 4 
ATKRAtkore International Group25.9024.7825.23318,2000.652.64 7 
ATOAtmos Energy Corporation75.0974.2574.86391,1000.350.47 5 
ATRAptarGroup Inc.73.8273.0373.50188,8000.170.23 5 
ATTOAtento S.A.9.4009.2009.30025,1000.0500.54 6 
ATUActuant Corporation27.0025.8526.95790,9000.100.37 5 
ATVAcorn International Inc.9.2509.0009.0009,5000.1401.58 7 
ATWAtwood Oceanics Inc.14.3213.7013.852,972,5000.201.42 5 
AUAngloGold Ashanti Ltd.12.0711.7212.034,986,4000.141.18 6 
AUOAU Optronics Corp4.0704.0004.030719,7000.0501.26 7 
AUYYAMANA GOLD INC3.1903.0303.1708,834,9000.0401.28 6 
AVAvaya Inc.11.9011.6711.69991,2000.191.60 5 
AVAAvista Corporation39.4839.0639.35198,6000.200.51 4 
AVALGrupo Aval Acciones Y Valores S8.3508.2208.23036,3000.1001.20 6 
AVBAvalonBay Communities Inc.176.93175.47176.26471,4000.330.19 6 
AVDAmerican Vanguard Corporation17.9517.4017.4559,8000.201.13 4 
AVHAvianca Holdings S.A.9.9709.6709.830150,5000.1601.65 5 
AVKAdvent Claymore Convertible Securities15.2815.1415.2097,2000.070.46 6 
AVPAvon Products Inc.5.6205.4505.5202,689,4000.1001.85 6 
AVTAvnet Inc.47.4346.8547.18578,1000.390.83 4 
AVXAVX Corporation16.4316.2616.36114,8000.160.99 7 
AVYAvery Dennison Corporation72.9571.8172.15574,5000.020.03 6 
AWFAlliance World Dollar Government Fund II12.8312.7812.81119,7000.060.47 7 
AWHAllied World Assurance Company Holdings53.2352.7052.84504,0000.110.21 4 
AWIArmstrong World Industries Inc39.8039.1539.70282,8000.551.40 4 
AWKAmerican Water Works Company Inc.71.0570.4070.82589,4000.130.18 4 
AWPAlpine Global Premier Properties Fund5.2805.2505.250436,2000.0100.19 7 
AWRAmerican States Water Company43.7443.1543.6682,6000.481.11 4 
AXEAnixter International Inc.82.6081.3582.00100,6000.901.11 5 
AXLAmerican Axle & Manufacturing Holdings20.7320.4120.69724,0000.221.07 6 
AXONAxovant Sciences Ltd13.1112.7012.96390,2000.221.73 5 
AXPAmerican Express Company77.6376.4176.623,454,2000.260.34 6 
AXRAMREP Corporation7.2106.9507.0904,8000.0901.29 5 
AXSAxis Capital Holdings Limited65.5565.0565.29298,0000.420.65 5 
AXS-EAxis Capital Holdings Ltd22.7122.5322.61198,3000.040.18 6 
AXTAAxalta Coating Systems Ltd.28.3228.0228.181,690,1000.140.50 7 
AYIAcuity Brands Inc216.69211.51215.18968,0000.200.09 5 
AYRAircastle Limited22.5722.2322.23186,0000.060.27 6 
AZNAstrazeneca PLC28.5928.2028.585,159,7000.341.20 6 
AZOAutoZone Inc.793.30779.81779.81262,00010.461.32 4 
AZREAzure Power Global Ltd16.8816.1016.8817,1000.784.84 5 
AZZAZZ Incorporated60.5359.4059.80135,0000.000.00 4