Wednesday, 03 September 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.57.5057.0857.161,979,9000.010.02 6 
AAAlcoa Inc.16.6916.4716.619,158,7000.040.24 6 
AANAARON'S INC.25.7825.5525.62604,1000.040.16 5 
AAPAdvance Auto Parts Inc137.81135.86136.42599,2000.990.72 7 
AATAMERICAN ASSETS TRUST INC.35.1134.5635.05152,7000.220.63 6 
AAVADVANTAGE ENERGY INCOME FUND6.1806.1106.170317,4000.0500.82 7 
ABAlliance Capital Management Holding L.P.27.6827.1427.66212,5000.431.58 6 
ABBABB Ltd22.7922.6922.77732,1000.040.18 6 
ABCAmerisourceBergen Corporation (Holding77.4176.8077.39992,1000.670.87 6 
ABEVABEV7.3007.2007.2907,012,8000.0300.41 6 
ABGAsbury Automotive Group Inc70.0369.1469.6884,7000.200.29 5 
ABMABM Industries Incorporated26.6426.2926.60128,3000.200.76 7 
ABRArbor Realty Trust7.0006.9606.99051,8000.0200.29 5 
ABR-CArbor Realty Trust25.1925.1925.191000.050.20 5 
ABRNArbor Realty Trust 7.375% Senio24.7024.6224.6719,6000.020.08 6 
ABTAbbott Laboratories42.4142.0642.244,384,3000.110.26 6 
ABXBarrick Gold Corporation18.4318.0818.395,076,4000.170.93 5 
ACCAmerican Campus Communities Inc39.6339.3839.51524,5000.010.03 6 
ACEAce Limited106.55105.63106.33800,2000.210.20 7 
ACGAlliance Capital Management Holding L.P.7.5807.5607.580385,9000.0100.13 6 
ACHAluminum Corporation of China Ltd10.5910.4810.51190,5000.272.64 5 
ACIArch Coal Inc.3.1303.0303.0503,919,6000.0000.00 5 
ACMAecom Technology Corporation37.8737.4637.84635,7000.000.00 7 
ACNAccenture Ltd.81.3280.5281.061,416,6000.040.05 6 
ACPAmerican Real Estate Partnr17.5517.4417.5445,9000.040.23 5 
ACWAccuride Corporation4.6404.5104.560145,4000.0501.08 5 
ADCAgree Realty Corporation29.6929.3429.5381,5000.180.61 6 
ADMArcher-Daniels-Midland Company49.9249.6449.862,009,7000.110.22 6 
ADPTAdeptus Health Inc.28.8827.6528.2948,3000.582.01 6 
ADSAlliance Data Systems Corporation265.41263.75264.64354,3000.060.02 7 
ADXAdams Express Company (The)14.1714.1214.1766,3000.030.21 6 
AEBAegon NV24.3724.1324.3743,9000.220.91 7 
AECAssociated Estates Realty Corporation18.5218.2818.50216,0000.180.98 6 
AEDAegon NV25.4125.3525.4124,6000.080.32 6 
AEEAmeren Corporation39.9939.5639.99945,0000.290.73 6 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV7.9507.9007.930608,9000.0000.00 4 
AEHAegon NV25.7525.6725.7213,6000.010.04 7 
AELAmerican Equity Investment Life Holding24.7524.3924.74197,2000.291.19 7 
AEMAgnico-Eagle Mines38.4637.4438.281,327,7000.551.46 5 
AEOAmerican Eagle Outfitters Inc.14.1513.8514.085,285,1000.050.36 7 
AEPAmerican Electric Power Company Inc.53.7153.2353.701,525,7000.380.71 6 
AERAercap Holdings N.V.48.1547.2347.45990,5000.290.61 6 
AESAes Trust15.2015.0315.181,828,5000.080.53 6 
AES-CAes Trust51.0950.9850.987,4000.040.08 5 
AETAetna Inc.83.2282.0182.132,612,6000.210.26 6 
AFAstoria Financial Corporation13.1312.9913.07279,9000.040.31 6 
AFBAlliance National Municipal Income Fund13.6913.6113.6546,9000.040.29 5 
AFCAllied Capital Corporation25.0624.9425.0229,3000.070.28 6 
AFGAmerican Financial Group Inc.60.1259.5859.97290,9000.330.55 7 
AFLAFLAC Incorporated61.4861.0961.241,397,8000.000.00 6 
AFQAMERICAN FINANCIAL GROUP INC.26.8326.5926.7018,7000.000.00 7 
AFS-AAFS-A24.1624.0724.166,5000.010.04 6 
AFTApollo Senior Floating Rate Fund Inc.17.6217.5517.6239,4000.070.40 6 
AGAGCO Corporation10.3210.0710.24607,9000.080.79 4 
AGCAdvent Claymore Convertible Securities7.3507.2807.34095,5000.0300.41 7 
AGCOAGCO CP49.0048.4048.841,327,4000.611.26 5 
AGDAlpine Global Dynamic Dividend Fund10.4010.3710.3935,0000.010.10 7 
AGMFederal Agricultural Mortgage32.9432.0532.9221,1000.802.49 6 
AGM-BFederal Ag25.9525.6125.907,6000.150.58 6 
AGM-CFederal Agricultural Mortgage25.4925.2525.292,1000.020.08 5 
AGM.AFederal Agric Mtg Corp26.2526.2526.253000.000.00 8 
AGNAllergan Inc.163.97161.93163.68846,9001.570.97 7 
AGOAssured Guaranty Ltd24.1823.9424.151,287,9000.241.00 6 
AGO-BAssured Guaranty Ltd [B]25.3025.1425.3017,9000.000.00 7 
AGO-EAssured Guaranty Ltd [E]25.1124.8425.1120,0000.120.48 6 
AGO-FAssured Guaranty Ltd [F]24.4523.9523.952,2000.502.04 6 
AGROADECOAGRO S.A.9.4909.3509.450230,3000.0400.43 4 
AGUAgrium Inc.94.9593.9294.63692,6000.230.24 6 
AGXAGX40.1839.5340.0561,3000.130.33 7 
AHCA.H. Belo Corporation11.5911.3111.5240,0000.020.17 6 
AHLAspen Insurance Holdings42.7642.3242.52491,4000.010.02 7 
AHL-AAspen Insurance Holdings26.9926.7626.952,5000.050.19 6 
AHPAHP16.2816.0616.19173,7000.080.50 5 
AHSAMN Healthcare Services Inc15.4615.0315.12338,7000.161.05 7 
AHTAshford Hospitality Trust Inc11.5911.4511.59254,9000.110.96 5 
AHT-AAshford Hospitality Trust Inc25.8525.8525.852000.230.88 6 
AHT-DAshford Hospitality Trust Inc25.9125.8525.884,5000.040.15 6 
AIARLINGTON ASSET INVT CORP28.4528.1028.42175,3000.301.07 7 
AIBAllied Irish Banks p.l.c.25.0124.8124.9216,2000.030.12 6 
AIGAmerican International Group Inc.56.0955.7456.064,420,0000.330.59 7 
AIG.WAMERICAN INTERNATIONAL GROUP26.0725.6525.7160,0000.210.81 6 
AINAlbany International Corporation37.7537.2837.5758,6000.130.34 6 
AIRAAR Corp.27.8927.0027.70190,9000.702.59 5 
AITApplied Industrial Technologies Inc.49.0148.6448.71156,2000.060.12 6 
AIVApartment Investment and Management34.2934.0134.27644,4000.180.53 6 
AIV-AApartment Investment and Manag25.6425.5525.557,4000.100.39 6 
AIZAssurant Inc.66.9866.4966.75351,1000.170.26 5 
AJGArthur J. Gallagher & Co.47.3846.9347.23489,6000.140.30 7 
AKO.AEmbotelladora Andina S.A.16.7016.4516.708,0000.110.66 5 
AKO.BEmbotelladora Andina S.A.19.5119.3519.5180,8000.010.05 5 
AKPAlliance California Municipal Income13.4413.3313.3420,7000.080.60 7 
AKRAcadia Realty Trust28.9228.6128.82290,5000.040.14 6 
AKSAK Steel Holding Corporation10.9510.6710.925,387,6000.302.82 7 
ALAlcan, Inc.38.0737.6837.90276,6000.000.00 7 
ALBAlbemarle Corporation63.8663.2063.58666,1000.370.59 6 
ALEAllete Inc.48.8048.3248.67155,9000.060.12 7 
ALEXALEXANDER BALDWIN41.0340.3440.90125,8000.400.99 7 
ALGAlamo Group Inc.48.8147.7548.7564,7000.040.08 7 
ALJAlon USA Energy Inc.16.7516.5216.63411,2000.030.18 6 
ALKAlaska Air Group Inc.46.7946.1246.34577,8000.190.41 6 
ALLAllstate Corporation (The)61.5061.0661.491,934,7000.340.56 7 
ALL-CALL-C26.7426.6326.694,8000.010.04 6 
ALL-DALL-D27.0126.8127.003,3000.020.07 6 
ALL-EALL-E26.2026.1126.2040,2000.040.15 7 
ALL-FThe Allstate Corporation25.8225.7325.7914,4000.010.04 7 
ALLEAllegion plc51.7551.2451.43371,9000.120.23 6 
ALLYAlly Financial25.0024.6024.6011,425,6000.251.01 8 
ALP-NAlabama Power Company25.4825.3925.397000.010.04 5 
ALP-OAlabama Power Company27.7427.2427.335,1000.291.07 6 
ALP-PAlabama Power Company25.7425.5125.514,2000.110.43 5 
ALRAlere Inc35.5635.1035.45171,1000.050.14 6 
ALR-BAlere Inc. Inverness Medical In312.19312.19312.191002.310.73 4 
ALUAlcatel3.4303.3703.4103,387,3000.0000.00 6 
ALVAutoliv Inc.104.05103.23103.69260,8000.190.18 6 
ALXAlexander's Inc.396.49393.42396.492,2002.710.69 6 
AMBRAmber Road Inc.15.0314.8115.0063,1000.080.54 5 
AMCAmc Entertainment Holdings Inc23.7323.4123.6758,9000.030.13 6 
AMDAdvanced Micro Devices Inc.4.1904.1404.1707,347,1000.0300.72 6 
AMEAMTEK Inc.53.2052.8652.94569,8000.030.06 7 
AMGAffiliated Managers Group Inc.212.12209.33211.15266,2000.870.41 7 
AMHAMERUS GROUP CO CL A18.0517.8717.881,361,5000.100.56 6 
AMH-AAMERUS GROUP CO25.1324.7425.105,0000.110.44 6 
AMH-BAmerican Homes 4 Rent 5% Series24.7324.6524.724,2000.220.90 5 
AMH-CAmerican Homes24.9124.7524.8514,2000.010.04 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.126.20125.11125.76530,6000.550.44 7 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.8.4508.2608.41046,0000.0300.36 6 
AMTAmerican Tower Corporation99.2598.5198.602,301,6000.180.18 7 
AMXAmerica Movil S.A.B. de C.V.24.6024.1824.515,487,5000.220.91 6 
ANAutoNation Inc.54.5953.9854.25988,4000.400.74 6 
ANETArista Networks Inc85.7982.7483.85330,5000.400.48 6 
ANFAbercrombie & Fitch Company42.1041.5341.802,389,3000.070.17 7 
ANHAnworth Mortgage Asset Corporation5.1905.1405.190673,2000.0300.58 5 
ANH-AAnworth Mortgage Asset Corporation25.4925.4525.451,4000.040.16 5 
ANH-BAnworth Mortgage Asset Corporation23.6023.5223.553,2000.000.00 6 
ANNAnnTaylor Stores Corporation41.6541.0341.44303,1000.120.29 6 
ANRAlpha Natural Resources inc.3.9503.8703.9503,998,6000.0802.07 6 
ANWAegean Marine Petroleum Network Inc.10.119.9510.1087,9000.151.51 7 
AODAlpine Total Dynamic Dividend Fund8.8908.8608.880295,5000.0100.11 6 
AOIAlliance One International Inc.2.2502.2002.220105,5000.0000.00 5 
AOLAOL INC43.3042.8243.22440,0000.431.00 7 
AONAON CORP87.4586.7687.16898,5000.250.29 7 
AOSSmith (a.o.) Corporation49.3248.8649.08189,3000.040.08 6 
APAmpco-Pittsburgh Corporation21.3120.9021.2415,9000.160.76 6 
APAApache Corporation102.03100.81101.833,029,7000.460.45 5 
APBAsia Pacific Fund Inc. (The)11.9111.9011.902,5000.000.00 6 
APCAnadarko Petroleum Corporation112.76110.47112.692,556,0001.611.45 5 
APDAir Products and Chemicals Inc.133.87132.63133.21960,2000.130.10 5 
APFMorgan Stanley Asia-pacific Fund, Inc.17.2617.2017.2631,3000.000.00 6 
APHAmphenol Corporation103.82102.86103.01689,9000.380.37 7 
APLAtlas Pipeline Partners L.P.36.9335.8236.93606,8000.631.74 7 
APL-EAtlas Pipeline Partners L.P26.4426.3026.407,4000.020.08 6 
APUAmeriGas Partners L.P.46.3146.0446.27157,5000.040.09 6 
ARAR57.9357.0957.85288,7000.550.96 5 
ARCAffordable Residential Communities Inc8.1707.8008.120815,7000.2903.70 8 
ARCXArc Logistics Partners Lp26.5925.5225.525,7000.562.15 7 
AREAlexandria Real Estate Equities Inc.79.1878.7279.06397,6000.240.30 6 
ARESAres Management LP17.9417.5017.8835,0000.030.17 5 
ARGAirgas Inc.110.46109.85110.38166,1000.290.26 6 
ARIArden Realty, Inc.16.8416.7116.82290,9000.140.84 6 
ARLAmerican Realty Investors Inc.6.0305.7005.9603,0000.2304.01 4 
ARMFAres Multi-Strategy Credit Fund21.8221.6921.7612,8000.030.14 5 
ARMKAramark Holdings Corp.26.2125.6225.90870,3000.200.77 5 
AROAeropostale Inc4.2704.0904.1904,280,4000.0501.21 6 
ARPAmerican Reprographics Company20.1519.9920.12523,0000.050.25 5 
ARWArrow Electronics Inc.62.3861.5562.25330,7000.390.63 7 
ARXAEROFLEX HOLDING CORP.10.7210.5510.56103,6000.111.03 5 
ARYARES CAPITAL CORPORATION26.6226.3726.3812,7000.200.75 6 
ASAASA14.4814.2814.4236,3000.050.35 4 
ASCArdmore Shipping Corporation13.1412.5513.0936,6000.251.95 5 
ASGLiberty All-star Growth Fund, Inc.5.3105.2605.31044,2000.0100.19 6 
ASHAshland Inc.107.60107.00107.22540,7000.280.26 7 
ASPAmerican Strategic Income Portfolio10.3210.1910.3219,2000.060.58 7 
ASPNAspen Aerogels Inc10.6610.2410.6392,4000.080.76 8 
ASRGrupo Aeroportuario Del Sureste, S.a. De131.54127.38128.4860,0001.090.84 8 
ASXAdvanced Semiconductor Engineering Inc.6.3906.3006.380349,3000.0500.79 7 
ATAlltel Corporation3.9803.8703.960623,1000.0802.06 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.6711.4411.635,0000.030.26 6 
ATENA10 Networks Inc.11.8311.1111.66318,0000.554.95 6 
ATHLAthlon Energy Inc.46.6945.5146.541,119,7001.693.77 5 
ATHMATHM49.7546.6747.59812,5000.731.56 7 
ATIAllegheny Technologies Incorporated42.2141.5942.17547,2000.140.33 6 
ATKAlliant Techsystems Inc.127.42125.59126.00189,9001.170.92 7 
ATOAtmos Energy Corporation50.6249.5950.56181,9000.260.52 6 
ATRAptarGroup Inc.64.2163.6264.15119,1000.130.20 6 
ATUActuant Corporation33.8233.4533.73315,6000.090.27 7 
ATVAcorn International Inc.1.8601.6301.65054,6000.20010.81 5 
ATWAtwood Oceanics Inc.49.4948.8649.41643,7000.531.08 5 
AUAngloGold Ashanti Ltd.17.2116.9317.181,486,5000.191.12 4 
AUOAU Optronics Corp4.9804.9204.940199,7000.0300.60 6 
AUYYAMANA GOLD INC8.5608.3208.5004,766,5000.1501.80 5 
AVAvaya Inc.17.3217.2117.3177,1000.170.99 6 
AVAAvista Corporation32.4732.0832.46278,7000.260.81 6 
AVBAvalonBay Communities Inc.154.49152.63154.10747,2001.450.95 6 
AVDAmerican Vanguard Corporation13.4713.2213.44135,7000.130.98 5 
AVHAvianca Holdings S.A.16.3516.1216.16273,2000.160.98 7 
AVKAdvent Claymore Convertible Securities19.1519.0519.1476,3000.030.16 6 
AVPAvon Products Inc.14.0613.8514.041,922,9000.060.43 7 
AVTAvnet Inc.44.6644.2244.51467,5000.240.54 7 
AVXAVX Corporation13.7913.6213.78131,0000.090.66 7 
AVYAvery Dennison Corporation48.2347.6048.13835,1000.020.04 6 
AWFAlliance World Dollar Government Fund II13.9713.8713.96153,7000.070.50 6 
AWHAllied World Assurance Company Holdings37.1136.8436.99348,0000.060.16 6 
AWIArmstrong World Industries Inc57.8457.1057.68284,6000.240.42 7 
AWKAmerican Water Works Company Inc.50.6449.1350.61354,7000.410.82 6 
AWPAlpine Global Premier Properties Fund7.2907.2507.290249,7000.0100.14 7 
AWRAmerican States Water Company32.4532.0332.3081,2000.170.53 7 
AXEAnixter International Inc.89.8487.6089.23251,0000.830.94 4 
AXLAmerican Axle & Manufacturing Holdings18.1517.9718.10516,2000.020.11 6 
AXPAmerican Express Company89.7089.0989.552,673,2000.530.60 7 
AXRAMREP Corporation6.1505.6806.0009,3000.1001.69 6 
AXSAxis Capital Holdings Limited48.5847.8048.22697,5000.380.79 7 
AYIAcuity Brands Inc124.61122.89123.88176,8000.160.13 7 
AYNAlliance New York Municipal Income Fund12.7912.7412.7812,3000.040.31 6 
AYRAircastle Limited19.1618.9519.12291,9000.020.10 5 
AZNAstrazeneca PLC76.2475.3676.012,995,8001.772.38 6 
AZOAutoZone Inc.540.41537.33538.84130,5000.070.01 7 
AZZAZZ Incorporated46.8546.2546.3494,7000.250.54 6