Monday, 23 October 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.5367.0767.251,506,1000.370.55 7 
AAAlcoa Inc.48.1347.0647.934,209,0001.392.99 6 
AACAac Holdings Inc.8.7008.2308.630106,9000.3904.73 5 
AANAARON'S INC.42.8642.2442.74550,3000.260.61 5 
AAPAdvance Auto Parts Inc87.7285.9386.781,156,7000.140.16 4 
AATAMERICAN ASSETS TRUST INC.39.9538.8939.07325,4000.802.01 5 
AAVADVANTAGE ENERGY INCOME FUND5.5005.4005.45067,2000.0500.91 4 
ABAlliance Capital Management Holding L.P.25.4525.1025.35283,1000.251.00 6 
ABBABB Ltd25.5425.3625.461,224,6000.090.35 6 
ABCAmerisourceBergen Corporation (Holding83.7782.3583.211,297,2001.011.23 6 
ABEVABEV6.8206.6706.71027,455,6000.1101.61 6 
ABGAsbury Automotive Group Inc56.3554.5155.85307,2000.801.45 5 
ABMABM Industries Incorporated42.9142.6042.63201,4000.110.26 5 
ABRArbor Realty Trust8.4308.3808.390237,9000.0300.36 5 
ABR-CArbor Realty Trust26.4026.2926.307000.010.04 5 
ABRNArbor Realty Trust 7.375% Senio25.6525.5525.653,8000.040.16 6 
ABTAbbott Laboratories56.4455.9456.325,528,6000.320.57 7 
ABXBarrick Gold Corporation16.1315.9316.038,863,4000.070.43 4 
ACAlliance Capital Management Holding L.P.38.5037.7037.7515,1000.100.27 6 
ACCAmerican Campus Communities Inc43.7543.4343.62653,7000.150.34 4 
ACHAluminum Corporation of China Ltd22.1821.6422.00125,9000.643.00 5 
ACMAecom Technology Corporation35.5435.2535.32547,9000.070.20 5 
ACNAccenture Ltd.139.50138.51139.491,368,8000.870.63 6 
ACPAmerican Real Estate Partnr14.8014.6314.6956,5000.060.41 5 
ACVAlberto-Culver Company22.3421.9622.1745,4000.130.59 6 
ADCAgree Realty Corporation50.3449.4749.52248,2000.761.51 6 
ADMArcher-Daniels-Midland Company43.5043.2643.492,024,0000.180.42 5 
ADNTAdient Plc85.8584.9985.10390,9000.120.14 6 
ADSAlliance Data Systems Corporation242.99235.36239.37900,8006.572.82 7 
ADXAdams Express Company (The)15.5315.5015.5297,3000.080.52 6 
AEBAegon NV24.7824.6524.7822,9000.100.41 6 
AEDAegon NV26.4226.2126.3363,2000.040.15 7 
AEEAmeren Corporation61.7461.2261.56955,2000.000.00 7 
AEGAegon NV6.1305.8105.8207,016,5000.0801.36 7 
AEHAegon NV25.9725.8925.9639,3000.010.04 7 
AELAmerican Equity Investment Life Holding30.5029.9930.09538,3000.090.30 6 
AEMAgnico-Eagle Mines44.4943.8644.361,339,1000.300.67 5 
AEOAmerican Eagle Outfitters Inc.13.5913.0813.503,942,7000.534.09 6 
AEPAmerican Electric Power Company Inc.73.9973.5873.981,568,2000.150.20 6 
AERAercap Holdings N.V.53.1952.6253.061,307,4000.801.53 6 
AESAes Trust11.3111.0811.133,792,6000.161.42 4 
AETAetna Inc.161.16157.96160.841,781,4003.202.03 5 
AEUAAnadarko Petroleum Corp.38.9938.2738.289000.360.95 5 
AFAstoria Financial Corporation21.8921.4421.5016,922,9000.130.60 8 
AFBAlliance National Municipal Income Fund13.9413.8513.8739,1000.120.86 5 
AFCAllied Capital Corporation25.9925.9025.9930,5000.080.31 8 
AFGAmerican Financial Group Inc.106.52105.16105.26240,4000.310.29 5 
AFGEAmerican Financial Group Inc26.6926.4126.419,0000.180.68 5 
AFGHAmerican Financial Group Inc.26.7326.1826.2225,7000.471.76 6 
AFIArmstrong Flooring Inc.16.0615.6415.92132,9000.201.27 5 
AFLAFLAC Incorporated85.2483.6883.851,560,4000.600.71 6 
AFS-AAFS-A24.2924.0624.2211,7000.030.12 5 
AFS-BAmtrust Financial Services Dep Pfd24.5224.3124.314,0000.180.73 4 
AFS-CAmtrust Financial Services Series C24.8424.7424.849,2000.060.24 6 
AFS-DAmtrust Financial Services Dep Pfd24.5324.3024.5318,4000.120.49 6 
AFS-EAmtrust Financial Services Inc. Prf25.2625.2625.261000.000.00 6 
AFS-FAmtrust Financial Services Inc.23.4123.1923.4123,6000.160.69 6 
AFSSAmtrust Financial Services Inc25.9025.7125.853,9000.050.19 6 
AFSTAmtrust Financial Services Inc26.2026.1326.132,2000.120.46 5 
AFTApollo Senior Floating Rate Fund Inc.16.8016.6716.6944,0000.070.42 5 
AGAGCO Corporation7.0206.8707.0002,217,2000.0100.14 4 
AGCAdvent Claymore Convertible Securities6.2406.2006.21039,4000.0100.16 5 
AGCOAGCO CP71.5670.3670.82851,9000.921.28 4 
AGDAlpine Global Dynamic Dividend Fund10.8210.7310.7568,8000.010.09 6 
AGMFederal Agricultural Mortgage76.0074.7274.9033,9000.010.01 5 
AGM-BFederal Ag26.8426.6326.844,1000.090.34 6 
AGM-CFederal Agricultural Mortgage27.3327.0027.332000.170.62 5 
AGM.AFederal Agric Mtg Corp76.3476.3476.341000.000.00 6 
AGNAllergan Inc.192.01187.06188.284,755,5000.990.52 4 
AGN-AAllergan Plc. 5.50% Mandatory C693.00677.42682.1243,9001.930.28 3 
AGOAssured Guaranty Ltd38.1537.8637.88628,0000.140.37 5 
AGO-BAssured Guaranty Ltd [B]26.0325.9325.954,9000.040.15 4 
AGO-EAssured Guaranty Ltd [E]25.9425.0925.90886,8000.803.19 7 
AGO-FAssured Guaranty Ltd [F]25.0824.8825.069,3000.230.93 6 
AGRAGERE SYSTEMS INC.48.4547.9348.30363,2000.070.14 6 
AGROADECOAGRO S.A.10.4510.2910.34390,3000.060.58 5 
AGUAgrium Inc.108.10106.75107.65225,9000.120.11 5 
AGXAGX68.2066.7567.65182,7001.051.58 6 
AHCA.H. Belo Corporation4.5504.4504.45012,3000.0751.66 4 
AHLAspen Insurance Holdings42.5541.9542.30435,5000.200.48 6 
AHL-DAspen Insurance Holdings Ltd25.3925.1725.3918,6000.210.83 6 
AHPAHP10.2410.0210.12169,3000.080.78 6 
AHP-BAshford Hospitality Prime Inc.20.6220.3320.505,9000.120.58 5 
AHTAshford Hospitality Trust Inc7.1006.8306.850454,4000.2002.84 4 
AHT-AAshford Hospitality Trust Inc25.4625.4625.464,8000.000.00 4 
AHT-DAshford Hospitality Trust Inc25.4925.4025.4910,0000.010.04 6 
AHT-FAshford Hospitality Trust Inc.25.2424.8025.24268,6000.150.60 7 
AHT-GAshford Hospitality Trust Inc.25.1024.9925.0415,0000.050.20 6 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2325.1225.1314,6000.120.48 6 
AIARLINGTON ASSET INVT CORP12.7912.7112.76307,8000.050.39 5 
AI-BArlington Asset 7.00% Series B Pfd25.0024.7824.8516,0000.040.16 5 
AIBAllied Irish Banks p.l.c.25.0024.9824.982,5000.030.12 5 
AICAAMES INVESTMENT CORP24.7524.3224.499,5000.281.13 6 
AIGAmerican International Group Inc.65.5564.8264.876,871,2000.200.31 7 
AIG.WAMERICAN INTERNATIONAL GROUP23.1022.5922.63304,3000.120.53 7 
AINAlbany International Corporation58.4057.4057.7090,6000.300.52 5 
AIRAAR Corp.38.7638.5138.76140,3000.280.73 5 
AITApplied Industrial Technologies Inc.66.0065.3565.65167,4000.701.08 5 
AIVApartment Investment and Management44.1343.8944.07516,6000.060.14 4 
AIV-AApartment Investment and Manag26.8326.6026.603,4000.100.38 5 
AIZAssurant Inc.101.7999.4999.89740,0001.251.24 6 
AJGArthur J. Gallagher & Co.63.1462.7562.92558,5000.280.45 7 
AJRDGencorp Inc34.5134.0234.40576,4000.511.50 5 
AJXGreat Ajax Corp.14.5914.4214.5033,5000.040.28 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.8425.8125.817000.040.16 6 
AKO.AEmbotelladora Andina S.A.26.5026.5026.501000.000.00 6 
AKO.BEmbotelladora Andina S.A.29.7028.9129.1011,1000.030.10 5 
AKPAlliance California Municipal Income13.9613.9013.9140,5000.100.71 6 
AKRAcadia Realty Trust30.2029.3529.43476,8000.692.29 6 
AKSAK Steel Holding Corporation6.2506.1006.19016,818,1000.1502.48 7 
ALAlcan, Inc.44.1543.1344.141,068,8001.072.48 6 
ALBAlbemarle Corporation141.29140.06140.78925,4001.290.92 6 
ALEAllete Inc.79.5478.7778.93160,7000.160.20 5 
ALEXALEXANDER BALDWIN45.4244.8744.95138,6000.170.38 4 
ALGAlamo Group Inc.109.74107.63107.8248,7000.570.53 4 
ALKAlaska Air Group Inc.80.1778.7279.691,213,8000.861.09 5 
ALLAllstate Corporation (The)93.5992.5292.972,142,0000.240.26 6 
ALL-CALL-C26.3826.3026.3724,6000.030.11 5 
ALL-DALL-D26.7926.5326.793,2000.170.64 6 
ALL-EALL-E26.7926.5326.7969,9000.271.02 7 
ALL-FThe Allstate Corporation26.9526.7626.9516,1000.090.34 7 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2126.34105,4000.070.27 5 
ALLEAllegion plc88.2987.4188.02546,3000.280.32 5 
ALLYAlly Financial24.9224.6424.892,413,1000.371.51 6 
ALP-OAlabama Power Company25.0825.0325.064,8000.030.12 5 
ALP-QAlabama Power Co. Pfd25.9625.6225.681,276,6000.220.85 6 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 6 
ALR-BAlere Inc. Inverness Medical In402.05402.00402.005,0001.000.25 7 
ALVAutoliv Inc.124.01122.52122.97668,2001.531.23 5 
ALXAlexander's Inc.426.86420.92422.154,9003.440.81 4 
AMAmerican Greetings Corporation30.1029.6529.88236,3000.050.17 4 
AMBRAmber Road Inc.8.5908.2408.28072,3000.2202.59 6 
AMCAmc Entertainment Holdings Inc14.5513.9514.002,068,9000.251.75 4 
AMEAMTEK Inc.68.8368.3168.58811,1000.180.26 7 
AMFWAmec Foster Wheeler Plc.7.0706.9507.01047,9000.0400.57 6 
AMGAffiliated Managers Group Inc.198.31195.99197.54223,3001.820.93 6 
AMHAMERUS GROUP CO CL A21.6421.3621.581,851,7000.200.94 4 
AMH-AAMERUS GROUP CO28.7028.4728.5137,5000.020.07 5 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 6 
AMH-CAmerican Homes28.5028.4328.433,3000.070.25 5 
AMH-DAmerican Homes 4 Rent27.0826.6527.05166,1000.020.07 7 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.6126.3126.6118,8000.180.68 6 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7225.4525.7211,4000.120.47 6 
AMH-GHome26.2125.8826.00515,8000.090.34 7 
AMNAmeron International Corporation44.0043.2543.65410,3000.400.92 5 
AMOVAmerica Movil A Ads19.1118.3719.0626,5000.683.68 8 
AMPAMERIPRISE FINANCIAL SERVICES INC.154.31153.01154.12794,2001.671.10 6 
AMRCAMERESCO INC.7.8007.6007.70027,7000.0500.65 4 
AMTAmerican Tower Corporation140.23138.20139.071,861,5000.680.49 6 
AMT-BAmerican Tower Corporation [Rei124.15123.10123.59707,0000.620.50 7 
AMXAmerica Movil S.A.B. de C.V.19.5018.7219.248,308,8000.583.11 8 
ANAutoNation Inc.45.6444.5645.50687,0000.982.20 5 
ANDVAndeavor106.56105.00106.561,054,5001.611.53 6 
ANDXAndeavor Logistics LP47.0145.8745.95250,0000.831.77 4 
ANETArista Networks Inc192.95191.05191.68324,5001.550.82 5 
ANFAbercrombie & Fitch Company13.8913.5613.761,584,0000.362.69 5 
ANHAnworth Mortgage Asset Corporation6.0906.0106.060462,3000.0100.16 6 
ANH-AAnworth Mortgage Asset Corporation26.6526.5526.651,0000.060.21 6 
ANH-BAnworth Mortgage Asset Corporation29.8429.6829.691,2000.110.37 5 
ANH-CAnworth Mortgage Asset Corpora25.1625.1325.1610,4000.000.00 6 
ANTMAnthem Inc.196.95193.69194.691,235,0001.490.77 6 
ANTXAnthem Inc.51.8351.6251.6325,6000.170.32 5 
ANWAegean Marine Petroleum Network Inc.4.7004.5004.500338,8000.1503.23 5 
AODAlpine Total Dynamic Dividend Fund9.1909.1509.170225,1000.0400.44 6 
AOIAlliance One International Inc.11.0010.3510.9019,8000.403.81 4 
AONAON CORP151.85150.98151.54773,5000.720.48 7 
AOSSmith (a.o.) Corporation61.8261.1461.59674,2000.791.30 6 
APAmpco-Pittsburgh Corporation18.6018.0518.2522,4000.201.11 7 
APAApache Corporation42.1541.4741.534,431,6000.621.47 5 
APBAsia Pacific Fund Inc. (The)14.3814.3014.381,2000.120.84 6 
APCAnadarko Petroleum Corporation49.1648.6349.014,590,6000.340.70 5 
APDAir Products and Chemicals Inc.154.74153.60154.22812,1001.360.89 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.9917.8117.966,7000.020.11 6 
APHAmphenol Corporation86.9486.0086.571,250,1000.470.55 6 
APLEApple Hospitality Reit Inc.19.2418.9319.05771,0000.160.83 5 
APO-AApollo Global Management Llc Pfd Ser A26.3326.0726.3369,9000.100.38 8 
APRNBlue Apron Holdings Inc.5.2105.0705.0801,858,0000.0901.74 5 
APTSPreferred Apartment Communities20.3320.1020.21241,6000.040.20 6 
APUAmeriGas Partners L.P.45.1444.8044.88164,5000.030.07 4 
AQNAlgonquin Pwr & Util11.2011.0111.01209,9000.171.52 7 
ARAR19.7219.4519.461,649,7000.130.66 4 
ARAAracruz Celulose S.A.13.5513.0213.10100,5000.221.65 4 
ARCAffordable Residential Communities Inc4.6404.3604.620165,0000.2706.21 6 
ARCHArch Coal Inc.75.8274.9975.43278,5000.420.56 7 
ARCXArc Logistics Partners Lp16.7116.6316.6588,1000.030.18 4 
ARDArena Resources Inc21.2920.9220.9920,9000.130.62 5 
AREAlexandria Real Estate Equities Inc.123.44121.68122.26728,2001.100.89 6 
ARE-AAlexandria Real Estate Eq27.2026.8227.2043,8000.401.49 7 
ARE-DAlexandria Real Estate Equitie36.6236.5936.621,1000.130.36 7 
ARESAres Management LP18.6518.2718.5563,6000.301.64 6 
ARIArden Realty, Inc.18.4618.3518.44646,9000.030.16 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4325.2725.434,0000.030.12 4 
ARLAmerican Realty Investors Inc.8.9408.9408.9401000.0000.00 5 
ARMKAramark Holdings Corp.43.3642.9043.29670,3000.461.07 6 
ARN-BArconic Inc.40.7838.6538.904,096,5001.974.82 7 
AROCArchrock Inc. Common Stock Ex-12.2011.8011.90203,8000.201.65 5 
ARWArrow Electronics Inc.83.8883.2583.58256,3000.901.09 6 
ASAASA11.9211.7211.8286,7000.161.34 4 
ASBAssociated Banc-Corp25.9024.9525.901,709,0001.305.28 7 
ASB-CAssociated Banc-Corp Depositary27.0627.0627.061000.000.00 6 
ASB-DAssociated Banc-Corp.25.3024.7024.70497,0000.602.37 7 
ASCArdmore Shipping Corporation8.7008.4058.550116,1000.1501.79 5 
ASGLiberty All-star Growth Fund, Inc.5.5105.4005.47099,2000.0801.48 5 
ASHAshland Inc.66.9966.5066.73318,1000.540.82 6 
ASIXAdvansix Inc.44.9143.6944.05295,5000.040.09 6 
ASPNAspen Aerogels Inc4.3304.2704.31016,2000.0100.23 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De185.78179.51179.9642,6002.881.58 4 
ASXAdvanced Semiconductor Engineering Inc.6.2406.1906.200516,5000.0300.48 5 
ATAlltel Corporation2.5502.5002.500153,0000.0501.96 6 
ATENA10 Networks Inc.7.6107.5107.540387,6000.0400.53 5 
ATGEAdtalem Global Education Inc.36.4835.8035.85201,8000.050.14 6 
ATHAnthem Inc54.5553.5953.72597,3000.691.27 5 
ATHMATHM60.7859.0559.14782,7000.921.53 5 
ATIAllegheny Technologies Incorporated24.6924.2624.621,105,8000.562.33 5 
ATKRAtkore International Group20.0419.7520.00324,8000.180.91 7 
ATOAtmos Energy Corporation87.2686.3586.87331,8000.210.24 6 
ATRAptarGroup Inc.89.3188.7089.20134,7000.560.63 6 
ATTOAtento S.A.11.6511.4011.554,5000.000.00 5 
ATUActuant Corporation26.4026.1026.25352,9000.301.16 5 
ATUSAltice Usa Inc. Class A26.2925.6126.02626,3000.501.96 5 
ATVAcorn International Inc.14.1413.9814.143000.241.73 5 
ATWAtwood Oceanics Inc.9.8309.1509.32029,578,4000.1801.97 7 
AUAngloGold Ashanti Ltd.9.5109.3609.5001,961,6000.0300.32 5 
AUOAU Optronics Corp4.1504.0804.090720,5000.0400.97 6 
AUYYAMANA GOLD INC2.7402.6902.7205,622,4000.0200.73 6 
AVAAvista Corporation52.2851.8152.19338,9000.060.12 5 
AVALGrupo Aval Acciones Y Valores S9.0508.9309.00068,6000.0000.00 5 
AVBAvalonBay Communities Inc.181.34179.65181.19722,6000.590.33 6 
AVDAmerican Vanguard Corporation23.2822.8522.9059,1000.100.44 5 
AVHAvianca Holdings S.A.7.7807.4607.50065,8000.2403.10 5 
AVKAdvent Claymore Convertible Securities16.3216.2616.3172,0000.060.37 5 
AVPAvon Products Inc.2.3802.2302.2805,065,3000.0200.88 5 
AVTAvnet Inc.40.9040.4840.59802,0000.120.30 6 
AVXAVX Corporation20.2219.5319.56236,1000.060.31 7 
AVYAvery Dennison Corporation99.7398.1599.711,024,7000.920.93 6 
AWFAlliance World Dollar Government Fund II13.0913.0113.08223,0000.060.46 7 
AWHAllied World Assurance Company Holdings50.1549.2449.24206,5000.671.34 5 
AWIArmstrong World Industries Inc54.4553.4853.55350,3000.050.09 6 
AWKAmerican Water Works Company Inc.87.8787.1387.761,100,2000.520.60 7 
AWPAlpine Global Premier Properties Fund6.8706.8206.860478,3000.0300.44 7 
AWRAmerican States Water Company56.3155.0755.61167,1000.240.43 7 
AXEAnixter International Inc.88.6087.4688.0094,3001.101.27 6 
AXLAmerican Axle & Manufacturing Holdings18.7618.2218.701,706,9000.392.13 6 
AXONAxovant Sciences Ltd20.9919.8420.35589,5000.331.65 4 
AXPAmerican Express Company93.2991.9792.094,442,1000.190.21 6 
AXRAMREP Corporation6.7056.6406.7052,4000.0650.98 5 
AXSAxis Capital Holdings Limited57.8857.0057.04474,4000.671.16 6 
AXS-EAxis Capital Holdings Ltd25.2725.1825.2657,8000.010.04 6 
AXTAAxalta Coating Systems Ltd.29.4529.2029.311,622,7000.110.38 5 
AYIAcuity Brands Inc162.45159.77160.90544,2000.040.02 3 
AYRAircastle Limited23.5923.2423.56230,4000.451.95 5 
AYXAlteryx Inc.22.1021.3922.05306,7000.663.09 6 
AZNAstrazeneca PLC34.8134.5334.622,302,1000.090.26 6 
AZOAutoZone Inc.598.31588.74590.06372,0005.210.88 4 
AZREAzure Power Global Ltd15.8115.4515.4923,8000.050.32 7 
AZULAzul S.A. American Depositary Shares27.5226.9227.38143,6000.632.36 5 
AZZAZZ Incorporated47.4046.8547.20141,4000.150.32 5