Saturday, 24 June 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.60.5959.5059.772,879,7000.841.39 6 
AAAlcoa Inc.31.4329.7931.096,410,9001.294.33 4 
AACAac Holdings Inc.7.2106.8607.030367,7000.2002.77 7 
AANAARON'S INC.38.9038.2038.501,008,5000.100.26 5 
AAPAdvance Auto Parts Inc121.43118.75119.742,289,5000.960.80 4 
AATAMERICAN ASSETS TRUST INC.40.2939.7239.87426,2000.060.15 5 
AAVADVANTAGE ENERGY INCOME FUND6.4006.1506.30074,6000.1001.61 6 
ABAlliance Capital Management Holding L.P.23.7523.3523.50234,4000.050.21 6 
ABBABB Ltd25.4425.2025.401,315,0000.090.36 6 
ABCAmerisourceBergen Corporation (Holding96.8195.3095.821,624,0000.550.57 7 
ABEVABEV5.4705.4005.44020,085,7000.0100.18 5 
ABGAsbury Automotive Group Inc52.5551.5052.25433,1000.150.29 4 
ABMABM Industries Incorporated41.8541.5041.681,012,6000.160.39 6 
ABRArbor Realty Trust8.4208.2908.410239,6000.1101.33 5 
ABR-CArbor Realty Trust26.1826.1826.182000.030.11 7 
ABRNArbor Realty Trust 7.375% Senio25.4525.3925.401,9000.000.00 4 
ABTAbbott Laboratories49.3648.9749.089,343,8000.190.39 7 
ABXBarrick Gold Corporation16.5016.2416.4810,558,9000.392.42 6 
ACAlliance Capital Management Holding L.P.33.8032.6032.6050,3001.053.12 5 
ACCAmerican Campus Communities Inc48.8748.0648.47757,0000.460.96 6 
ACHAluminum Corporation of China Ltd12.3512.1312.2539,8000.252.00 7 
ACMAecom Technology Corporation32.5331.8932.272,686,5000.070.22 5 
ACNAccenture Ltd.123.62121.72122.743,817,8000.660.54 5 
ACPAmerican Real Estate Partnr13.7913.4013.79106,3000.141.03 5 
ACVAlberto-Culver Company21.2420.9621.1425,2000.040.19 6 
ADCAgree Realty Corporation47.4146.7647.24788,8000.100.21 5 
ADMArcher-Daniels-Midland Company41.4140.9241.163,692,8000.130.32 4 
ADNTAdient Plc64.4763.6164.131,565,9000.040.06 5 
ADPTAdeptus Health Inc.1.4801.1501.4103,920,4000.0604.08 5 
ADSAlliance Data Systems Corporation263.57258.10261.25884,5001.580.61 7 
ADXAdams Express Company (The)14.3914.3314.36120,0000.030.21 5 
AEBAegon NV24.8824.7824.8312,4000.020.08 5 
AEDAegon NV26.2026.1326.203,8000.070.27 6 
AEEAmeren Corporation56.4555.8455.94973,3000.330.59 4 
AEGAegon NV4.8904.8204.8701,268,9000.0300.61 4 
AEHAegon NV26.0825.8926.0461,3000.130.50 6 
AELAmerican Equity Investment Life Holding25.0424.8224.85766,5000.130.53 6 
AEMAgnico-Eagle Mines47.9546.5947.841,126,1001.292.77 5 
AEOAmerican Eagle Outfitters Inc.11.5711.2011.535,267,8000.322.85 6 
AEPAmerican Electric Power Company Inc.72.0971.4371.552,431,7000.240.33 4 
AERAercap Holdings N.V.46.0845.0845.641,594,4000.541.20 5 
AESAes Trust11.7011.4911.566,861,2000.010.09 5 
AES-CAes Trust50.6550.6250.62153,0000.000.00 7 
AETAetna Inc.153.51151.72152.102,015,6000.880.58 7 
AEUAAnadarko Petroleum Corp.40.3038.3239.80102,5000.380.96 4 
AFAstoria Financial Corporation19.8019.4119.412,077,7000.321.62 6 
AFBAlliance National Municipal Income Fund13.7513.7113.72193,6000.000.00 6 
AFCAllied Capital Corporation26.0926.0026.095,5000.070.27 7 
AFGAmerican Financial Group Inc.99.3598.2098.39502,6000.660.67 5 
AFGEAmerican Financial Group Inc27.0326.9627.003,8000.050.18 6 
AFGHAmerican Financial Group Inc.27.1527.0627.134,5000.040.15 5 
AFIArmstrong Flooring Inc.18.3517.9717.98377,8000.392.12 5 
AFLAFLAC Incorporated78.0477.3277.602,213,3000.280.36 6 
AFS-AAFS-A24.1923.7624.0915,1000.100.42 6 
AFS-BAmtrust Financial Services Dep Pfd24.3524.1624.3022,6000.120.50 6 
AFS-CAmtrust Financial Services Series C24.9024.6924.908,9000.010.04 7 
AFS-DAmtrust Financial Services Dep Pfd24.8524.6624.8513,0000.030.12 7 
AFS-EAmtrust Financial Services Inc. Prf26.0925.6825.92118,5000.331.29 7 
AFS-FAmtrust Financial Services Inc.23.6423.4023.6427,4000.150.64 6 
AFSSAmtrust Financial Services Inc25.1925.0125.0411,3000.010.04 4 
AFSTAmtrust Financial Services Inc25.6325.3125.354,7000.200.78 5 
AFTApollo Senior Floating Rate Fund Inc.16.9116.8616.8835,7000.020.12 4 
AGAGCO Corporation8.4108.2108.3903,365,9000.2302.82 5 
AGCAdvent Claymore Convertible Securities6.2406.2006.23049,3000.0200.32 4 
AGCOAGCO CP67.3466.3066.82700,9000.130.19 6 
AGDAlpine Global Dynamic Dividend Fund10.1710.1110.1666,7000.010.10 5 
AGMFederal Agricultural Mortgage66.1564.2465.50118,4000.500.76 7 
AGM-BFederal Ag27.6727.3227.541,7000.200.73 6 
AGM-CFederal Agricultural Mortgage28.3728.0228.021,4000.080.28 4 
AGM.AFederal Agric Mtg Corp62.7461.6662.743000.741.19 6 
AGNAllergan Inc.247.93245.02246.465,108,9000.650.26 8 
AGN-AAllergan Plc. 5.50% Mandatory C875.02869.99873.0424,1002.560.29 8 
AGOAssured Guaranty Ltd41.2840.4940.651,571,4000.491.19 5 
AGO-BAssured Guaranty Ltd [B]26.3026.2626.276,2000.030.11 6 
AGO-EAssured Guaranty Ltd [E]25.8825.7625.785,6000.060.23 4 
AGO-FAssured Guaranty Ltd [F]25.3025.1825.256,0000.080.32 6 
AGRAGERE SYSTEMS INC.45.8645.5345.59367,0000.020.04 6 
AGROADECOAGRO S.A.10.0509.9509.990547,1000.0400.40 5 
AGUAgrium Inc.93.0091.2992.31267,1000.040.04 4 
AGXAGX60.9059.6560.70152,3000.651.08 5 
AHCA.H. Belo Corporation5.5505.4005.55034,0000.0500.91 7 
AHLAspen Insurance Holdings50.2549.6049.60706,0000.300.60 6 
AHL-DAspen Insurance Holdings Ltd25.4825.2925.4441,6000.100.39 5 
AHPAHP10.6410.2510.60565,1000.313.01 8 
AHP-BAshford Hospitality Prime Inc.20.4820.2720.479,9000.020.10 6 
AHTAshford Hospitality Trust Inc6.4106.3106.390608,9000.0400.63 5 
AHT-AAshford Hospitality Trust Inc25.9325.8925.892,4000.000.00 6 
AHT-DAshford Hospitality Trust Inc25.8325.7125.7236,7000.030.12 7 
AHT-FAshford Hospitality Trust Inc.25.1025.0525.093,8000.090.36 7 
AHT-GAshford Hospitality Trust Inc.24.9324.8724.9225,9000.050.20 7 
AIARLINGTON ASSET INVT CORP14.8714.6314.82561,7000.171.16 6 
AI-BArlington Asset 7.00% Series B Pfd24.7424.6524.743000.010.04 7 
AIBAllied Irish Banks p.l.c.25.6425.4725.6418,1000.150.59 8 
AICAAMES INVESTMENT CORP23.9923.9823.995000.060.25 6 
AIGAmerican International Group Inc.63.3662.8163.028,461,7000.030.05 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.5321.0721.20108,7000.040.19 4 
AINAlbany International Corporation51.2550.4551.10424,0000.300.59 6 
AIRAAR Corp.34.6834.2434.32215,8000.040.12 4 
AITApplied Industrial Technologies Inc.58.7557.9558.30712,4000.050.09 5 
AIVApartment Investment and Management44.2243.7043.781,721,7000.050.11 5 
AIV-AApartment Investment and Manag26.6926.6926.691000.000.00 5 
AIZAssurant Inc.101.54100.44101.25794,4000.990.99 6 
AJGArthur J. Gallagher & Co.57.3456.7056.711,197,7000.390.68 5 
AJRDGencorp Inc20.5820.1720.501,818,1000.211.03 5 
AJXGreat Ajax Corp.14.3014.0314.23233,9000.191.35 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.5525.5525.5519,6000.020.08 5 
AKO.AEmbotelladora Andina S.A.23.0922.1122.111,6000.241.07 5 
AKO.BEmbotelladora Andina S.A.25.2724.5124.7447,9000.200.81 6 
AKPAlliance California Municipal Income13.8713.8113.8619,9000.030.22 7 
AKRAcadia Realty Trust27.7427.2527.441,171,4000.200.73 6 
AKSAK Steel Holding Corporation6.8206.3106.65024,633,7000.3505.56 7 
ALAlcan, Inc.36.8236.2736.561,422,4000.200.55 4 
ALBAlbemarle Corporation105.91104.42104.853,099,7000.350.33 5 
ALEAllete Inc.73.7973.1573.37352,2000.130.18 5 
ALEXALEXANDER BALDWIN41.8041.0541.46653,8000.030.07 5 
ALGAlamo Group Inc.90.5189.0790.33158,6000.600.67 7 
ALJAlon USA Energy Inc.12.9612.6112.96811,2000.171.33 4 
ALKAlaska Air Group Inc.92.1690.9291.631,355,1000.610.67 7 
ALLAllstate Corporation (The)88.8387.9988.083,969,8000.230.26 7 
ALL-CALL-C27.6827.6127.6318,6000.030.11 7 
ALL-DALL-D27.7227.6227.671,7000.060.22 7 
ALL-EALL-E27.6527.5127.5542,7000.010.04 6 
ALL-FThe Allstate Corporation27.4927.3427.497,8000.070.26 5 
ALL-YGMAC Capital Trust I Fixed Rate25.8725.6525.82209,7000.070.27 6 
ALLEAllegion plc82.1880.9981.45590,6000.260.32 6 
ALLYAlly Financial20.7320.2920.545,207,5000.150.74 7 
ALP-OAlabama Power Company28.7328.6028.615000.060.21 6 
ALRAlere Inc50.2550.1450.171,523,8000.060.12 7 
ALR-BAlere Inc. Inverness Medical In395.00395.00395.0051,1000.280.07 7 
ALVAutoliv Inc.109.13108.08108.81187,2000.240.22 5 
ALXAlexander's Inc.428.01420.69424.3212,5004.050.96 5 
AMAmerican Greetings Corporation30.6429.8230.55910,3000.752.52 5 
AMBRAmber Road Inc.8.4608.0008.390326,7000.2703.33 7 
AMCAmc Entertainment Holdings Inc23.7522.5023.602,376,4000.552.39 5 
AMEAMTEK Inc.60.7360.3860.431,653,1000.150.25 5 
AMFWAmec Foster Wheeler Plc.6.0305.9606.02011,2000.0701.18 4 
AMGAffiliated Managers Group Inc.162.99160.34161.271,278,8000.780.48 6 
AMHAMERUS GROUP CO CL A22.9122.6422.703,632,8000.040.18 6 
AMH-AAMERUS GROUP CO28.9028.4228.453,5000.050.18 5 
AMH-BAmerican Homes 4 Rent 5% Series28.4428.3728.444,6000.040.14 5 
AMH-CAmerican Homes28.1728.0428.061,1000.180.64 5 
AMH-DAmerican Homes 4 Rent26.0225.8825.884,5000.070.27 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9425.8925.909,1000.150.58 7 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.3325.1325.2574,0000.000.00 8 
AMNAmeron International Corporation37.8036.6037.50874,6000.752.04 6 
AMOVAmerica Movil A Ads15.6915.6115.614,9000.020.13 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.127.16125.28125.552,733,9000.800.63 7 
AMRCAMERESCO INC.7.1306.9007.000322,9000.0500.72 7 
AMTAmerican Tower Corporation131.93130.58131.881,693,9001.010.77 6 
AMT-BAmerican Tower Corporation [Rei121.50119.75121.5026,7001.441.20 6 
AMXAmerica Movil S.A.B. de C.V.15.8515.7515.824,631,3000.020.13 5 
ANAutoNation Inc.39.6539.1239.521,127,5000.010.03 4 
ANETArista Networks Inc162.97158.90161.621,527,5002.841.79 8 
ANFAbercrombie & Fitch Company12.3511.8712.292,586,0000.090.74 4 
ANHAnworth Mortgage Asset Corporation6.3506.2706.3001,603,8000.0400.64 7 
ANH-AAnworth Mortgage Asset Corporation26.9726.8826.971,2000.110.41 6 
ANH-BAnworth Mortgage Asset Corporation30.6530.4430.655,0000.290.96 6 
ANH-CAnworth Mortgage Asset Corpora25.3525.2625.3526,6000.000.00 6 
ANTMAnthem Inc.194.04189.91190.173,143,6003.191.65 7 
ANTXAnthem Inc.52.7752.5252.72142,7000.370.70 5 
ANWAegean Marine Petroleum Network Inc.5.4005.2005.350762,3000.1001.90 5 
AODAlpine Total Dynamic Dividend Fund8.7108.6608.690185,1000.0100.12 5 
AOIAlliance One International Inc.15.8013.5514.451,007,4000.352.36 7 
AONAON CORP134.38132.39132.401,889,0001.851.38 6 
AOSSmith (a.o.) Corporation56.7655.9556.36966,0000.090.16 6 
APAmpco-Pittsburgh Corporation12.9812.4512.6099,5000.000.00 4 
APAApache Corporation46.1945.5246.0810,019,4000.450.99 5 
APBAsia Pacific Fund Inc. (The)12.9012.8412.903,4000.070.55 7 
APCAnadarko Petroleum Corporation45.9345.1045.505,413,1000.410.91 3 
APDAir Products and Chemicals Inc.145.03143.81144.944,010,2000.690.48 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.6516.5916.598,0000.000.00 7 
APHAmphenol Corporation75.2074.2175.081,614,6000.710.95 5 
APLEApple Hospitality Reit Inc.19.2219.0719.092,990,8000.030.16 6 
APO-AApollo Global Management Llc Pfd Ser A25.9925.9025.9131,5000.040.15 7 
APTSPreferred Apartment Communities16.2215.9316.17669,2000.120.75 6 
APUAmeriGas Partners L.P.44.3343.5544.2085,2000.541.24 5 
AQNAlgonquin Pwr & Util10.7610.6110.75238,4000.060.56 7 
ARAR20.7920.1720.787,624,8000.623.08 5 
ARAAracruz Celulose S.A.19.4518.4218.54233,8000.753.89 8 
ARCAffordable Residential Communities Inc4.4504.3604.420184,8000.0400.91 7 
ARCHArch Coal Inc.64.5660.5764.443,217,5001.943.10 5 
ARCXArc Logistics Partners Lp14.9514.5314.9327,5000.251.70 6 
ARDArena Resources Inc22.3121.7121.881,158,8000.150.69 6 
AREAlexandria Real Estate Equities Inc.121.25120.34120.601,661,0000.190.16 7 
ARE-AAlexandria Real Estate Eq26.1426.0426.1427,9000.110.42 5 
ARE-DAlexandria Real Estate Equitie37.0036.6536.651,8000.651.74 6 
ARESAres Management LP17.9517.4017.8577,0000.352.00 5 
ARIArden Realty, Inc.19.2619.1219.172,454,8000.040.21 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8025.7025.7511,1000.050.19 7 
ARLAmerican Realty Investors Inc.9.1008.5909.1001,1000.0800.89 4 
ARMKAramark Holdings Corp.41.5640.9941.462,568,7000.471.15 7 
ARN-BArconic Inc.40.2039.6940.16237,1000.370.93 5 
AROCArchrock Inc. Common Stock Ex-10.509.8010.501,242,0000.302.94 6 
ARWArrow Electronics Inc.79.4277.6879.31719,1001.772.28 7 
ASAASA11.8911.7311.8756,8000.171.45 5 
ASBAssociated Banc-Corp24.5024.1024.20991,1000.100.41 5 
ASB-CAssociated Banc-Corp Depositary26.1526.1526.153000.030.11 5 
ASB-DAssociated Banc-Corp.25.0024.8524.9524,1000.030.12 6 
ASCArdmore Shipping Corporation8.1507.8508.150514,3000.3003.82 7 
ASGLiberty All-star Growth Fund, Inc.4.9204.8404.920119,9000.0601.23 6 
ASHAshland Inc.67.5166.3467.25746,4000.590.89 6 
ASIXAdvansix Inc.33.5530.4732.852,904,6002.839.43 7 
ASPNAspen Aerogels Inc4.2804.2004.25016,2000.0100.24 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De208.43204.92207.4636,1000.970.47 7 
ASXAdvanced Semiconductor Engineering Inc.6.1706.1206.1301,795,6000.0100.16 6 
ATAlltel Corporation2.4502.3502.3502,377,7000.1506.00 5 
ATENA10 Networks Inc.8.5408.3908.530771,6000.0300.35 6 
ATGEAdtalem Global Education Inc.38.0037.4037.40485,5000.300.80 6 
ATHAnthem Inc50.3749.9250.251,354,5000.150.30 6 
ATHMATHM46.1845.4145.47868,8000.150.33 6 
ATIAllegheny Technologies Incorporated16.9416.3316.822,001,3000.281.69 5 
ATKRAtkore International Group22.5822.0122.492,542,0000.321.44 7 
ATOAtmos Energy Corporation84.1383.4083.51546,9000.060.07 5 
ATRAptarGroup Inc.87.6886.3386.80474,2000.020.02 8 
ATTOAtento S.A.11.0510.8010.9022,9000.000.00 7 
ATUActuant Corporation24.1023.0524.101,235,5001.054.56 4 
ATVAcorn International Inc.12.9212.9212.921000.131.00 5 
ATWAtwood Oceanics Inc.8.4207.9508.3909,681,1000.3904.88 4 
AUAngloGold Ashanti Ltd.10.6810.5210.592,489,5000.111.05 5 
AUOAU Optronics Corp4.2604.2004.2402,045,1000.0400.95 7 
AUYYAMANA GOLD INC2.6702.5402.66015,712,1000.1405.56 6 
AVAAvista Corporation43.6843.3143.45401,7000.000.00 5 
AVALGrupo Aval Acciones Y Valores S8.0507.8607.980179,3000.0200.25 5 
AVBAvalonBay Communities Inc.195.02193.52194.03655,0000.180.09 4 
AVDAmerican Vanguard Corporation17.8017.3517.40116,1000.251.42 5 
AVHAvianca Holdings S.A.6.6806.5506.61050,1000.0000.00 4 
AVKAdvent Claymore Convertible Securities16.1015.9515.9761,1000.030.19 4 
AVPAvon Products Inc.3.6903.4303.48064,212,7000.0200.58 6 
AVTAvnet Inc.39.0338.4638.691,725,9000.120.31 6 
AVXAVX Corporation16.4216.2416.29243,3000.010.06 5 
AVYAvery Dennison Corporation88.1587.4688.05715,2000.500.57 7 
AWFAlliance World Dollar Government Fund II12.8712.8012.83175,5000.020.16 5 
AWHAllied World Assurance Company Holdings52.2551.9352.051,010,5000.110.21 5 
AWIArmstrong World Industries Inc44.8043.9044.651,413,8000.400.90 5 
AWKAmerican Water Works Company Inc.81.5780.9081.131,010,7000.030.04 6 
AWPAlpine Global Premier Properties Fund6.4106.3006.370407,7000.0500.79 6 
AWRAmerican States Water Company49.0247.9148.20206,2000.160.33 6 
AXEAnixter International Inc.77.3075.8076.65227,0000.400.52 6 
AXLAmerican Axle & Manufacturing Holdings14.7914.5114.723,251,2000.090.62 6 
AXONAxovant Sciences Ltd24.0023.3323.87849,5000.130.54 7 
AXPAmerican Express Company82.7082.0682.223,785,3000.030.04 7 
AXRAMREP Corporation6.8606.7806.7804000.0100.15 6 
AXSAxis Capital Holdings Limited64.4263.5063.61759,1000.620.97 4 
AXS-EAxis Capital Holdings Ltd25.0924.9825.08212,9000.020.08 7 
AXTAAxalta Coating Systems Ltd.32.4131.8731.944,459,4000.411.27 6 
AYIAcuity Brands Inc179.35175.98177.15690,6000.390.22 6 
AYRAircastle Limited21.3521.0521.17262,6000.040.19 4 
AYXAlteryx Inc.19.7019.1119.571,041,8000.452.35 5 
AZNAstrazeneca PLC35.2534.9435.073,128,4000.290.82 6 
AZOAutoZone Inc.581.62567.90574.98632,6004.650.80 4 
AZREAzure Power Global Ltd16.3015.9916.1512,7000.231.44 6 
AZULAzul S.A. American Depositary Shares21.3420.5720.89118,7000.221.06 5 
AZZAZZ Incorporated55.9055.2555.55106,6000.300.54 5