Saturday, 02 August 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.56.4055.5756.071,601,1000.020.04 5 
AAAlcoa Inc.16.6116.2016.4414,239,9000.050.31 7 
AANAARON'S INC.26.6726.2226.401,528,7000.020.08 4 
AAPAdvance Auto Parts Inc122.63119.71121.06934,1000.050.04 4 
AATAMERICAN ASSETS TRUST INC.34.5034.0534.19155,8000.100.29 6 
AAVADVANTAGE ENERGY INCOME FUND5.3605.2305.310550,9000.0300.56 4 
ABAlliance Capital Management Holding L.P.26.4625.5725.86310,2000.281.07 6 
ABBABB Ltd23.0422.7322.831,330,1000.170.74 4 
ABCAmerisourceBergen Corporation (Holding77.8376.7377.301,628,8000.390.51 6 
ABEVABEV6.9506.8306.90014,006,9000.0100.15 7 
ABGAsbury Automotive Group Inc68.5667.6668.05255,9000.520.77 6 
ABMABM Industries Incorporated24.7224.3224.57197,2000.040.16 4 
ABRArbor Realty Trust7.1107.0007.020102,9000.0500.71 6 
ABR-CArbor Realty Trust25.4625.3225.396,6000.020.08 6 
ABRNArbor Realty Trust 7.375% Senio24.8024.6224.7813,2000.090.36 7 
ABTAbbott Laboratories42.3641.8142.033,904,7000.090.21 7 
ABXBarrick Gold Corporation18.4118.0218.219,150,9000.130.72 6 
ACCAmerican Campus Communities Inc38.9938.1538.431,294,7000.491.26 8 
ACEAce Limited100.7399.70100.211,716,9000.110.11 5 
ACGAlliance Capital Management Holding L.P.7.4907.4307.460772,3000.0100.13 5 
ACHAluminum Corporation of China Ltd11.3011.1711.25171,6000.191.66 7 
ACIArch Coal Inc.3.0602.9202.9505,244,9000.0200.67 4 
ACMAecom Technology Corporation34.2833.7734.093,643,1000.140.41 8 
ACNAccenture Ltd.79.4878.3578.702,402,2000.580.73 4 
ACOAmcol International Corporation45.7545.7445.741,646,7000.010.02 8 
ACPAmerican Real Estate Partnr17.7117.4317.4331,2000.170.97 5 
ACWAccuride Corporation5.0704.8504.930256,9000.0701.40 6 
ADCAgree Realty Corporation29.4028.9829.0250,0000.260.89 5 
ADMArcher-Daniels-Midland Company46.7546.1246.573,226,9000.170.37 7 
ADPTAdeptus Health Inc.26.8825.2226.88208,5001.144.43 5 
ADSAlliance Data Systems Corporation262.50258.23259.31549,8002.981.14 4 
ADXAdams Express Company (The)13.6713.5213.57236,2000.070.51 7 
AEBAegon NV23.4323.0723.1922,1000.341.44 6 
AECAssociated Estates Realty Corporation17.8617.6317.84496,8000.170.96 5 
AEDAegon NV25.4525.2825.2875,7000.050.20 7 
AEEAmeren Corporation38.8738.2738.621,157,3000.170.44 5 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV8.2408.1308.1701,318,3000.0500.62 5 
AEHAegon NV25.4725.2625.2961,3000.190.75 5 
AELAmerican Equity Investment Life Holding22.4121.6921.99477,5000.150.68 5 
AEMAgnico-Eagle Mines37.9236.9337.621,554,3000.431.16 7 
AEOAmerican Eagle Outfitters Inc.10.6910.2010.364,715,8000.302.81 4 
AEPAmerican Electric Power Company Inc.52.8151.9652.312,602,7000.320.62 4 
AERAercap Holdings N.V.43.9842.5943.43559,8000.200.46 4 
AESAes Trust14.8214.4614.704,026,1000.090.62 4 
AES-CAes Trust51.6151.0851.217,8000.150.29 4 
AETAetna Inc.79.0077.0878.733,040,9001.201.55 7 
AFAstoria Financial Corporation12.9212.5312.69802,4000.191.48 5 
AFBAlliance National Municipal Income Fund13.5813.4813.5771,4000.120.89 6 
AFCAllied Capital Corporation25.0224.8524.8627,9000.120.48 6 
AFGAmerican Financial Group Inc.56.3355.5756.20481,6000.210.38 4 
AFLAFLAC Incorporated59.6558.5059.123,054,7000.621.04 7 
AFQAMERICAN FINANCIAL GROUP INC.26.1125.9425.979,1000.080.31 5 
AFS-AAFS-A23.7823.3023.5113,2000.050.21 7 
AFTApollo Senior Floating Rate Fund Inc.17.6617.4417.5377,1000.030.17 6 
AGAGCO Corporation10.8710.5210.64891,4000.040.38 5 
AGCAdvent Claymore Convertible Securities7.2407.1307.190104,4000.0100.14 5 
AGCOAGCO CP48.9047.9448.232,058,8000.480.99 4 
AGDAlpine Global Dynamic Dividend Fund10.3010.1810.1946,0000.100.97 5 
AGMFederal Agricultural Mortgage29.2528.6528.7425,7000.411.41 4 
AGM-BFederal Ag25.5025.4025.502,6000.200.78 5 
AGM-CFederal Agricultural Mortgage25.1024.6725.0015,0000.030.12 5 
AGM.AFederal Agric Mtg Corp23.5923.1423.257000.251.09 5 
AGNAllergan Inc.167.86163.38165.622,824,1000.240.14 7 
AGOAssured Guaranty Ltd22.5922.2322.371,772,0000.050.22 5 
AGO-BAssured Guaranty Ltd [B]25.5725.2825.402,0000.100.39 6 
AGO-EAssured Guaranty Ltd [E]24.4824.0524.0517,0000.090.37 5 
AGO-FAssured Guaranty Ltd [F]22.8522.5222.7015,8000.251.11 7 
AGROADECOAGRO S.A.10.159.9010.13210,3000.171.71 5 
AGUAgrium Inc.91.2890.0490.54527,0000.540.59 5 
AGXAGX35.0833.9734.80126,2000.902.65 4 
AHCA.H. Belo Corporation10.5510.2610.4282,7000.131.23 4 
AHLAspen Insurance Holdings40.8239.9240.631,576,1000.621.55 5 
AHL-AAspen Insurance Holdings26.8726.7126.871,8000.070.26 5 
AHPAHP16.7916.4716.5960,1000.060.36 4 
AHSAMN Healthcare Services Inc13.9113.0913.89656,3000.796.03 6 
AHTAshford Hospitality Trust Inc12.0311.4611.841,765,1000.332.87 6 
AHT-AAshford Hospitality Trust Inc25.7525.6525.718000.030.12 6 
AHT-DAshford Hospitality Trust Inc25.6925.4525.4639,5000.130.51 5 
AIARLINGTON ASSET INVT CORP26.2026.0026.20305,5000.120.46 5 
AIBAllied Irish Banks p.l.c.24.8624.7124.7815,4000.120.48 6 
AIGAmerican International Group Inc.52.4151.6152.059,277,6000.070.13 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.3123.6023.87126,9000.030.13 5 
AINAlbany International Corporation35.9635.4035.6083,5000.240.67 4 
AIRAAR Corp.27.3226.7426.85244,3000.050.19 6 
AITApplied Industrial Technologies Inc.48.4047.7948.21132,0000.250.52 4 
AIVApartment Investment and Management34.4033.5133.552,263,4000.631.84 7 
AIV-AApartment Investment and Manag25.8325.2225.839,6000.361.41 6 
AIZAssurant Inc.63.7063.0263.48496,8000.120.19 5 
AJGArthur J. Gallagher & Co.45.2444.5644.71936,2000.290.64 5 
AKO.AEmbotelladora Andina S.A.18.1517.7517.756,9000.301.66 5 
AKO.BEmbotelladora Andina S.A.21.2220.8120.8610,6000.542.52 5 
AKPAlliance California Municipal Income13.1713.0313.0314,6000.050.38 6 
AKRAcadia Realty Trust28.3828.0728.31234,6000.080.28 6 
AKSAK Steel Holding Corporation9.2608.9209.1305,346,5000.0300.33 6 
ALAlcan, Inc.34.8033.9234.53711,5000.080.23 4 
ALBAlbemarle Corporation62.4760.7561.753,081,3000.410.67 5 
ALEAllete Inc.47.9347.1547.87299,5000.952.02 4 
ALEXALEXANDER BALDWIN38.4137.5737.99278,4000.180.47 4 
ALGAlamo Group Inc.48.1347.2847.7530,6000.220.46 3 
ALJAlon USA Energy Inc.12.8712.4112.73506,8000.120.93 4 
ALKAlaska Air Group Inc.44.5543.4044.451,667,4000.481.09 3 
ALLAllstate Corporation (The)58.7357.7558.143,237,0000.310.53 5 
ALL-CALL-C26.5926.1326.4126,0000.040.15 6 
ALL-DALL-D26.1125.8326.0713,2000.080.31 5 
ALL-EALL-E26.0125.6925.8284,9000.100.39 5 
ALL-FThe Allstate Corporation25.6225.2025.62110,5000.271.07 6 
ALLEAllegion plc51.4849.5950.36903,9001.072.08 5 
ALLYAlly Financial23.1222.8622.901,309,6000.060.26 6 
ALP-NAlabama Power Company25.1825.1025.114,0000.080.32 5 
ALP-OAlabama Power Company27.1526.8827.156000.050.18 6 
ALP-PAlabama Power Company25.5325.5025.501,4000.050.20 6 
ALRAlere Inc40.0839.1339.951,448,4000.050.13 7 
ALR-BAlere Inc. Inverness Medical In330.50324.00330.501002.510.75 6 
ALUAlcatel3.4403.3303.37012,986,4000.0601.75 7 
ALVAutoliv Inc.99.8998.6599.46658,2000.050.05 4 
ALXAlexander's Inc.366.97364.73366.763,9003.761.04 7 
AMBRAmber Road Inc.13.9413.0013.1460,7000.564.09 4 
AMCAmc Entertainment Holdings Inc23.0822.5823.00185,7000.361.59 4 
AMDAdvanced Micro Devices Inc.4.0203.8703.97033,524,8000.0601.53 5 
AMEAMTEK Inc.48.7847.9548.541,775,1000.150.31 5 
AMGAffiliated Managers Group Inc.199.24193.49195.58602,9003.671.84 5 
AMHAMERUS GROUP CO CL A18.3517.9617.97669,6000.251.37 6 
AMH-AAMERUS GROUP CO24.7124.1824.187,5000.622.50 5 
AMH-BAmerican Homes 4 Rent 5% Series24.3524.0424.2110,5000.170.70 5 
AMH-CAmerican Homes24.7524.4324.7228,0000.040.16 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.120.00117.21118.231,241,7001.371.15 7 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.7.8107.3507.590153,8000.0700.93 4 
AMTAmerican Tower Corporation95.6194.0894.351,720,1000.040.04 7 
AMXAmerica Movil S.A.B. de C.V.23.6923.1523.455,699,0000.120.51 6 
ANAutoNation Inc.53.9352.7153.541,418,3000.220.41 5 
ANETArista Networks Inc67.5065.2565.61193,6000.510.77 5 
ANFAbercrombie & Fitch Company39.6338.3038.391,834,7000.952.41 4 
ANHAnworth Mortgage Asset Corporation5.1205.0405.080666,1000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.4025.4025.401000.000.00 7 
ANH-BAnworth Mortgage Asset Corporation23.3822.9223.389000.020.09 5 
ANNAnnTaylor Stores Corporation37.2336.3136.55443,0000.200.54 3 
ANRAlpha Natural Resources inc.3.4503.3003.3706,682,3000.0200.59 4 
ANWAegean Marine Petroleum Network Inc.9.4209.1609.31081,1000.1101.17 5 
AODAlpine Total Dynamic Dividend Fund8.7008.6008.630410,4000.0500.58 5 
AOIAlliance One International Inc.2.3602.2902.320210,7000.0502.20 4 
AOLAOL INC39.4038.1039.351,536,9000.802.08 4 
AONAON CORP84.6383.7283.941,250,7000.420.50 5 
AOSSmith (a.o.) Corporation47.2146.3947.06892,7000.360.77 4 
APAmpco-Pittsburgh Corporation20.3819.9720.0333,9000.140.69 5 
APAApache Corporation102.6999.75100.324,271,6002.342.28 5 
APBAsia Pacific Fund Inc. (The)11.7611.6511.6511,4000.040.34 6 
APCAnadarko Petroleum Corporation106.89104.50105.625,010,9001.231.15 5 
APDAir Products and Chemicals Inc.133.60131.22133.121,665,8001.170.89 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0016.8916.9519,3000.050.29 5 
APHAmphenol Corporation96.9095.7696.22625,7000.050.05 6 
APLAtlas Pipeline Partners L.P.34.9033.7834.30498,9000.190.55 7 
APL-EAtlas Pipeline Partners L.P25.6425.2825.4015,1000.150.59 5 
APUAmeriGas Partners L.P.45.4944.5644.87426,0000.491.08 6 
ARAR57.8956.6157.281,254,5000.480.83 4 
ARCAffordable Residential Communities Inc5.5205.4005.480150,6000.0300.55 5 
ARCXArc Logistics Partners Lp25.5025.0625.508000.502.00 6 
AREAlexandria Real Estate Equities Inc.78.9678.0478.07690,3000.530.67 7 
ARESAres Management LP19.6119.2019.2096,0000.231.18 7 
ARGAirgas Inc.107.52106.22107.34428,9000.420.39 4 
ARIArden Realty, Inc.16.6116.2716.36650,0000.211.27 5 
ARLAmerican Realty Investors Inc.6.5606.5506.5507000.0000.00 4 
ARMFAres Multi-Strategy Credit Fund21.9521.7621.9026,2000.010.05 5 
ARMKAramark Holdings Corp.27.3526.8727.02421,1000.060.22 7 
AROAeropostale Inc3.3303.1603.2002,222,1000.1203.61 5 
ARPAmerican Reprographics Company20.3119.6619.841,019,6000.351.73 7 
ARWArrow Electronics Inc.58.4057.1757.85883,1000.100.17 7 
ARXAEROFLEX HOLDING CORP.10.5910.4910.5286,9000.040.38 4 
ARYARES CAPITAL CORPORATION26.0525.9325.9812,0000.020.08 5 
ASAASA14.6914.3714.5384,1000.120.83 5 
ASCArdmore Shipping Corporation13.1412.7713.10198,6000.030.23 4 
ASGLiberty All-star Growth Fund, Inc.5.2105.1405.20023,9000.0200.39 4 
ASHAshland Inc.102.5699.48101.913,535,2002.742.62 5 
ASPAmerican Strategic Income Portfolio10.1610.1310.161,7000.060.59 6 
ASPNAspen Aerogels Inc9.2508.8009.10083,1000.1001.11 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De125.60122.94124.3849,5000.100.08 6 
ASXAdvanced Semiconductor Engineering Inc.6.0805.9806.0501,259,7000.0601.00 6 
ATAlltel Corporation3.8003.6103.6501,509,9000.1203.18 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.3811.1711.3213,6000.080.71 5 
ATENA10 Networks Inc.11.5010.7211.46441,9000.666.11 5 
ATHLAthlon Energy Inc.45.6044.1844.309,994,6003.367.05 7 
ATHMATHM38.2836.7737.74262,7000.691.86 4 
ATIAllegheny Technologies Incorporated38.2937.4937.771,996,4000.120.32 5 
ATKAlliant Techsystems Inc.135.25129.62133.77489,6003.842.96 6 
ATOAtmos Energy Corporation48.6547.8248.16535,5000.160.33 4 
ATRAptarGroup Inc.61.4560.5761.13447,8000.030.05 5 
ATUActuant Corporation32.3231.9032.04679,3000.240.74 4 
ATVAcorn International Inc.2.1002.0002.0601,9000.0200.98 6 
ATWAtwood Oceanics Inc.48.7247.3048.451,005,3000.300.62 4 
AUAngloGold Ashanti Ltd.17.5116.8717.092,229,0000.100.58 6 
AUOAU Optronics Corp4.5204.4604.500292,7000.0801.81 6 
AUYYAMANA GOLD INC8.8308.6008.6607,924,4000.1401.64 6 
AVAvaya Inc.16.7716.5516.5867,0000.362.13 4 
AVAAvista Corporation31.4531.0131.30293,9000.270.87 4 
AVBAvalonBay Communities Inc.149.77147.91148.68884,5000.600.41 7 
AVDAmerican Vanguard Corporation13.3812.6813.20487,2000.514.02 5 
AVHAvianca Holdings S.A.16.3816.1216.2985,2000.050.31 5 
AVKAdvent Claymore Convertible Securities18.9118.4818.8191,7000.020.11 5 
AVPAvon Products Inc.13.4113.0813.237,935,6000.030.23 5 
AVTAvnet Inc.42.7541.9042.601,104,3000.270.64 6 
AVXAVX Corporation13.6213.3413.40159,7000.201.47 4 
AVYAvery Dennison Corporation47.4446.9347.31781,9000.100.21 5 
AWFAlliance World Dollar Government Fund II13.8113.6213.70397,8000.030.22 5 
AWHAllied World Assurance Company Holdings36.2135.8936.09496,4000.080.22 4 
AWIArmstrong World Industries Inc53.0151.6652.995,072,4004.318.85 5 
AWKAmerican Water Works Company Inc.48.3947.7248.04774,8000.270.57 6 
AWPAlpine Global Premier Properties Fund7.2307.1407.200398,4000.0500.70 6 
AWRAmerican States Water Company30.9230.5230.79126,5000.240.79 5 
AXEAnixter International Inc.86.3485.1985.67190,5000.300.35 3 
AXLAmerican Axle & Manufacturing Holdings17.9816.6817.527,941,2000.874.73 5 
AXPAmerican Express Company87.7485.7586.4712,248,1001.531.74 5 
AXRAMREP Corporation5.6405.5505.5509,3000.1702.97 5 
AXSAxis Capital Holdings Limited44.2643.0044.00831,6000.851.97 6 
AYIAcuity Brands Inc108.01104.69107.50461,0000.230.21 3 
AYNAlliance New York Municipal Income Fund12.7412.5812.637000.030.24 6 
AYRAircastle Limited18.0817.7517.99433,3000.040.22 4 
AZNAstrazeneca PLC73.1972.5872.593,677,6000.200.27 6 
AZOAutoZone Inc.520.23512.04514.41174,0002.620.51 4 
AZZAZZ Incorporated44.6342.6242.99276,2000.651.49 5