Sunday, 21 December 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.4340.8641.383,736,3000.681.67 4 
AAAlcoa Inc.16.0415.7315.9420,169,8000.161.01 4 
AA-BAlcoa Inc.50.6550.1550.58131,9000.450.90 4 
AACAac Holdings Inc.30.8928.7929.50633,6000.290.97 6 
AANAARON'S INC.28.9028.2928.60807,7000.010.03 6 
AAPAdvance Auto Parts Inc161.21159.01159.851,017,9000.890.55 7 
AATAMERICAN ASSETS TRUST INC.39.8039.1439.55755,2000.260.66 5 
AAVADVANTAGE ENERGY INCOME FUND5.1704.9005.130456,0000.2204.48 7 
ABAlliance Capital Management Holding L.P.25.2724.4924.87280,8000.110.44 4 
ABBABB Ltd21.4421.1821.412,999,5000.190.90 5 
ABCAmerisourceBergen Corporation (Holding92.5691.1291.682,886,9000.400.44 5 
ABEVABEV6.0505.9406.01019,697,9000.0100.17 4 
ABGAsbury Automotive Group Inc76.1374.9975.53699,5000.530.71 5 
ABMABM Industries Incorporated28.2227.9728.00600,4000.100.36 7 
ABRArbor Realty Trust6.8906.5906.650629,1000.0600.89 4 
ABR-CArbor Realty Trust25.3825.1525.384,3000.170.67 5 
ABRNArbor Realty Trust 7.375% Senio24.7024.4124.652,3000.030.12 5 
ABTAbbott Laboratories46.4545.7846.0511,329,1000.280.61 5 
ABXBarrick Gold Corporation11.2410.8310.8347,500,4000.262.34 5 
ACCAmerican Campus Communities Inc40.9340.6040.751,855,3000.100.25 6 
ACEAce Limited115.30113.05114.702,491,7000.160.14 4 
ACGAlliance Capital Management Holding L.P.7.4907.4207.480928,4000.0700.94 5 
ACHAluminum Corporation of China Ltd11.5911.4511.55344,5000.655.96 5 
ACIArch Coal Inc.1.9401.7601.9309,230,1000.1709.66 4 
ACMAecom Technology Corporation29.7429.2129.232,448,3000.461.55 4 
ACNAccenture Ltd.91.3689.6490.516,480,5000.770.86 6 
ACPAmerican Real Estate Partnr15.5015.2915.41125,8000.020.13 5 
ACWAccuride Corporation4.4404.3204.350479,3000.0801.81 4 
ADCAgree Realty Corporation31.3330.7331.10500,4000.280.89 5 
ADMArcher-Daniels-Midland Company52.7851.3052.247,178,7001.082.11 4 
ADPTAdeptus Health Inc.38.3336.1637.35269,4001.062.76 7 
ADSAlliance Data Systems Corporation292.96287.44289.50812,7000.680.23 6 
ADXAdams Express Company (The)13.9213.7413.83121,5000.070.51 5 
AEBAegon NV22.9322.6822.9112,7000.150.66 4 
AECAssociated Estates Realty Corporation22.8122.6022.681,444,0000.020.09 5 
AEDAegon NV25.4125.2925.3444,8000.020.08 5 
AEEAmeren Corporation45.5644.9245.122,733,2000.110.24 5 
AEGAegon NV7.6707.5807.6301,006,9000.0400.52 5 
AEHAegon NV25.4325.2425.3343,8000.080.32 4 
AELAmerican Equity Investment Life Holding28.9028.1628.351,323,9000.541.87 6 
AEMAgnico-Eagle Mines25.4024.5724.925,146,1000.180.73 5 
AEOAmerican Eagle Outfitters Inc.13.6013.1413.305,843,6000.372.71 5 
AEPAmerican Electric Power Company Inc.60.4859.5159.893,966,7000.090.15 6 
AERAercap Holdings N.V.39.4938.8539.171,100,3000.030.08 3 
AESAes Trust13.6013.2313.508,470,3000.292.20 4 
AES-CAes Trust51.1750.9551.078,4000.170.33 5 
AETAetna Inc.91.8790.3890.844,197,1000.710.79 4 
AFAstoria Financial Corporation13.2013.0113.101,369,2000.030.23 5 
AFBAlliance National Municipal Income Fund13.8213.7113.7247,3000.060.44 5 
AFCAllied Capital Corporation25.3425.1525.2512,6000.040.16 5 
AFGAmerican Financial Group Inc.60.6159.9360.42595,2000.420.70 4 
AFGEAmerican Financial Group Inc24.9924.7524.9034,4000.100.40 5 
AFLAFLAC Incorporated61.3460.2761.183,442,4000.861.43 5 
AFQAMERICAN FINANCIAL GROUP INC.26.1325.7526.139,2000.301.16 4 
AFS-AAFS-A24.1223.9723.989,0000.060.25 5 
AFTApollo Senior Floating Rate Fund Inc.16.9116.6616.8291,3000.211.26 5 
AGAGCO Corporation5.1504.8005.12026,663,3000.2404.92 5 
AGCAdvent Claymore Convertible Securities6.3106.2206.300238,4000.0400.64 5 
AGCOAGCO CP45.5244.4145.292,040,2000.801.80 5 
AGDAlpine Global Dynamic Dividend Fund10.0509.9009.93064,5000.0900.90 5 
AGMFederal Agricultural Mortgage29.8128.9829.2578,7000.000.00 5 
AGM-BFederal Ag26.7726.1026.105,1000.100.38 6 
AGM-CFederal Agricultural Mortgage25.8125.7625.761,2000.140.54 5 
AGM.AFederal Agric Mtg Corp22.1021.7021.704000.100.46 4 
AGNAllergan Inc.214.58211.75212.633,360,4000.450.21 5 
AGOAssured Guaranty Ltd25.7625.5225.562,365,2000.010.04 4 
AGO-BAssured Guaranty Ltd [B]25.4025.3525.403,6000.050.20 5 
AGO-EAssured Guaranty Ltd [E]25.0624.8725.0614,2000.140.56 5 
AGO-FAssured Guaranty Ltd [F]24.3824.1124.256,2000.040.16 4 
AGROADECOAGRO S.A.8.0407.7807.83095,0000.1001.26 4 
AGUAgrium Inc.96.6895.1995.95669,4000.110.11 4 
AGXAGX32.6331.5032.2995,7000.160.49 4 
AHCA.H. Belo Corporation12.7512.2712.65140,3000.272.18 6 
AHLAspen Insurance Holdings43.7342.7043.511,153,4000.370.86 4 
AHL-AAspen Insurance Holdings25.9725.7825.8010,9000.100.39 4 
AHPAHP17.4617.3417.39189,8000.090.52 5 
AHSAMN Healthcare Services Inc19.8719.0319.871,345,9000.774.03 6 
AHTAshford Hospitality Trust Inc10.5910.4010.59788,9000.090.86 5 
AHT-AAshford Hospitality Trust Inc25.8825.7625.881,1000.020.08 6 
AHT-DAshford Hospitality Trust Inc25.7325.6725.721,8000.070.27 5 
AIARLINGTON ASSET INVT CORP27.9227.3227.71477,0000.331.21 5 
AIBAllied Irish Banks p.l.c.25.3525.1325.1516,3000.060.24 6 
AIGAmerican International Group Inc.55.8454.8555.7814,856,8000.771.40 5 
AIG.WAMERICAN INTERNATIONAL GROUP24.8524.1524.79113,8000.411.68 6 
AINAlbany International Corporation36.1835.2935.89238,3000.220.61 4 
AIRAAR Corp.29.1927.1127.30592,9001.916.54 6 
AITApplied Industrial Technologies Inc.45.3744.6045.27422,2000.010.02 4 
AIVApartment Investment and Management37.5436.7637.512,909,5000.711.93 4 
AIV-AApartment Investment and Manag26.2826.2426.251,0000.150.57 7 
AIZAssurant Inc.68.8067.7568.65684,0000.941.39 4 
AJGArthur J. Gallagher & Co.47.7447.2947.421,426,6000.010.02 5 
AKO.AEmbotelladora Andina S.A.14.5214.2514.521,9000.070.48 4 
AKO.BEmbotelladora Andina S.A.17.4617.1717.21102,0000.040.23 4 
AKPAlliance California Municipal Income13.6513.5513.6530,0000.060.44 6 
AKRAcadia Realty Trust32.4731.8332.221,684,7000.260.81 5 
AKSAK Steel Holding Corporation6.3705.9506.25015,279,2000.2303.82 5 
ALAlcan, Inc.34.5233.9234.38669,1000.230.67 4 
ALBAlbemarle Corporation59.4758.2358.691,902,1000.150.25 4 
ALEAllete Inc.55.4254.3654.96799,8000.400.73 7 
ALEXALEXANDER BALDWIN40.7037.9740.50994,4002.085.41 5 
ALGAlamo Group Inc.48.6347.3448.5187,9000.010.02 5 
ALJAlon USA Energy Inc.12.5312.0412.432,079,1000.423.50 3 
ALKAlaska Air Group Inc.56.6355.5356.161,831,7000.180.32 5 
ALLAllstate Corporation (The)70.1469.5169.894,939,9000.100.14 5 
ALL-CALL-C26.9626.7826.8516,0000.070.26 5 
ALL-DALL-D26.9426.8026.945,2000.150.56 6 
ALL-EALL-E26.6726.5226.6238,0000.070.26 6 
ALL-FThe Allstate Corporation26.2025.9826.2018,6000.190.73 6 
ALLEAllegion plc55.3954.6554.99686,8000.040.07 5 
ALLYAlly Financial23.9123.2023.2637,140,4000.512.24 5 
ALP-NAlabama Power Company25.4025.2725.324,9000.120.48 5 
ALP-OAlabama Power Company26.7026.7026.706000.020.07 5 
ALP-PAlabama Power Company25.4525.3425.459000.050.20 4 
ALRAlere Inc38.6737.9538.40369,6000.421.11 5 
ALR-BAlere Inc. Inverness Medical In320.00318.85319.087,4003.921.24 5 
ALUAlcatel3.6303.5303.6009,874,9000.0100.28 5 
ALVAutoliv Inc.105.34103.40104.80563,1000.940.91 6 
ALXAlexander's Inc.423.35410.78420.9612,5001.960.47 5 
AMAmerican Greetings Corporation24.5623.8824.32482,8000.040.16 5 
AMBRAmber Road Inc.10.5110.1010.50335,7000.424.17 4 
AMCAmc Entertainment Holdings Inc26.5725.8826.17530,1000.261.00 5 
AMDAdvanced Micro Devices Inc.2.5702.5102.57014,701,5000.0200.78 5 
AMEAMTEK Inc.52.9852.2352.362,938,2000.070.13 6 
AMFWAmec Foster Wheeler Plc.13.8513.5113.76658,1000.251.85 5 
AMGAffiliated Managers Group Inc.214.09208.07211.16651,4000.970.46 5 
AMHAMERUS GROUP CO CL A17.3917.2217.311,001,5000.110.64 5 
AMH-AAMERUS GROUP CO24.7224.2924.3723,8000.010.04 5 
AMH-BAmerican Homes 4 Rent 5% Series24.3224.3024.302,9000.080.33 4 
AMH-CAmerican Homes24.5324.3824.506,2000.040.16 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.135.76133.42134.331,286,4000.010.01 5 
AMRCAMERESCO INC.7.5207.0007.050168,4000.5407.11 5 
AMTAmerican Tower Corporation99.6998.3599.533,225,3000.950.96 4 
AMXAmerica Movil S.A.B. de C.V.21.9321.5221.595,409,4000.200.92 4 
ANAutoNation Inc.59.5357.6258.562,485,1000.811.40 4 
ANETArista Networks Inc68.9266.3066.53629,5000.240.36 4 
ANFAbercrombie & Fitch Company27.9427.1127.573,083,8000.150.54 4 
ANHAnworth Mortgage Asset Corporation5.3005.2005.2803,570,4000.0200.38 4 
ANH-AAnworth Mortgage Asset Corporation25.6025.3625.603,6000.261.03 6 
ANH-BAnworth Mortgage Asset Corporation22.9322.7622.932,8000.220.97 5 
ANNAnnTaylor Stores Corporation37.9936.3837.08803,4000.972.55 6 
ANRAlpha Natural Resources inc.1.6701.5201.65016,364,4000.1207.84 3 
ANTMAnthem Inc.129.34127.54127.951,862,0000.240.19 6 
ANWAegean Marine Petroleum Network Inc.12.3911.9212.03540,8000.332.67 7 
AODAlpine Total Dynamic Dividend Fund8.6708.5808.610433,0000.0400.46 5 
AOIAlliance One International Inc.1.8301.6701.7701,602,0000.0704.12 5 
AOLAOL INC48.2145.0247.502,148,0002.335.16 5 
AONAON CORP97.3696.5996.692,574,7000.010.01 5 
AOSSmith (a.o.) Corporation55.2354.3554.461,286,8000.571.04 5 
APAmpco-Pittsburgh Corporation18.2417.9218.0079,0000.120.67 5 
APAApache Corporation64.9262.2364.826,796,6002.674.30 4 
APBAsia Pacific Fund Inc. (The)11.2311.0111.096,0000.010.09 5 
APCAnadarko Petroleum Corporation84.9380.6384.8610,083,7003.854.75 4 
APDAir Products and Chemicals Inc.148.74144.45147.042,286,1002.591.79 5 
APFMorgan Stanley Asia-pacific Fund, Inc.14.8814.7914.869,3000.120.81 4 
APHAmphenol Corporation55.1554.3455.022,624,4000.631.16 5 
APLAtlas Pipeline Partners L.P.27.1726.1126.341,620,4000.391.46 3 
APL-EAtlas Pipeline Partners L.P25.4825.0725.1617,2000.130.51 5 
APUAmeriGas Partners L.P.47.4546.6847.36387,5000.040.08 5 
ARAR44.2742.4544.012,658,9000.962.23 5 
ARCAffordable Residential Communities Inc9.7009.4009.510322,5000.0200.21 5 
ARCXArc Logistics Partners Lp20.3719.1119.113,3000.894.45 5 
AREAlexandria Real Estate Equities Inc.89.3888.2588.45981,6000.410.46 5 
ARESAres Management LP17.4017.0017.22695,7000.090.52 7 
ARGAirgas Inc.116.36114.79115.03517,0000.090.08 5 
ARIArden Realty, Inc.16.9616.7816.92537,7000.080.48 6 
ARLAmerican Realty Investors Inc.5.4805.2105.4803,8000.1101.97 4 
ARMFAres Multi-Strategy Credit Fund20.1519.8019.8623,5000.020.10 5 
ARMKAramark Holdings Corp.29.7929.4129.781,282,5000.280.95 5 
AROAeropostale Inc2.4602.2302.4009,636,6000.1104.80 4 
ARPAmerican Reprographics Company11.6910.7811.581,821,0000.322.84 3 
ARP-DAtlas Resource Partners L.P.19.0518.4519.0560,4000.904.96 5 
ARWArrow Electronics Inc.58.1157.1157.52899,9000.110.19 4 
ARYARES CAPITAL CORPORATION26.1325.9226.1217,2000.210.81 4 
ASAASA10.3610.0810.20133,8000.111.07 4 
ASCArdmore Shipping Corporation11.2710.7011.27258,3000.343.11 7 
ASGLiberty All-star Growth Fund, Inc.5.1905.1005.19093,5000.0300.58 6 
ASHAshland Inc.117.12115.37116.912,671,9000.580.50 5 
ASPNAspen Aerogels Inc8.6407.1508.49093,9001.30018.08 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De131.48126.73128.0627,1002.782.12 4 
ASXAdvanced Semiconductor Engineering Inc.6.2806.1906.230784,5000.0901.42 5 
ATAlltel Corporation2.9302.7502.9301,617,4000.1605.78 7 
ATEAdvantest Corporation (Kabushiki Kaisha12.7112.5412.707,6000.060.47 6 
ATENA10 Networks Inc.4.2804.1604.270993,8000.0902.15 6 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM39.5337.7838.87505,0001.122.97 4 
ATIAllegheny Technologies Incorporated33.4431.8733.362,120,0001.695.34 4 
ATKAlliant Techsystems Inc.111.00109.59110.76389,3000.770.70 5 
ATOAtmos Energy Corporation54.8453.8754.38742,3000.280.51 5 
ATRAptarGroup Inc.67.2766.6267.13627,3000.520.78 5 
ATTOAtento S.A.10.3809.7609.990161,8000.3803.66 5 
ATUActuant Corporation28.3126.4526.803,716,6001.204.29 5 
ATVAcorn International Inc.1.6501.5601.6504,1000.0503.13 4 
ATWAtwood Oceanics Inc.30.4728.4130.462,150,3002.037.14 3 
AUAngloGold Ashanti Ltd.8.8008.5008.73016,479,4000.0500.58 4 
AUOAU Optronics Corp4.7204.6104.6401,082,1000.1202.52 5 
AUYYAMANA GOLD INC4.1303.9804.13037,764,5000.1002.48 5 
AVAvaya Inc.15.5915.3015.55226,9000.412.71 4 
AVAAvista Corporation35.1034.5034.661,235,9000.240.69 5 
AVALGrupo Aval Acciones Y Valores S10.8210.4410.71707,0000.181.71 4 
AVBAvalonBay Communities Inc.166.67164.97165.601,650,1000.290.17 6 
AVDAmerican Vanguard Corporation11.5911.2811.40733,5000.020.18 6 
AVHAvianca Holdings S.A.11.4411.2111.30307,2000.020.18 4 
AVKAdvent Claymore Convertible Securities16.5216.3416.41124,7000.040.24 4 
AVOLAvolon Holdings Ltd19.6918.5019.41338,1000.914.92 4 
AVPAvon Products Inc.9.5709.3609.57015,963,3000.1101.16 5 
AVTAvnet Inc.43.8543.4143.511,211,7000.030.07 4 
AVXAVX Corporation14.5414.3714.49338,6000.020.14 5 
AVYAvery Dennison Corporation52.0451.1851.971,217,5000.891.74 6 
AWFAlliance World Dollar Government Fund II12.9512.8012.90525,9000.030.23 4 
AWHAllied World Assurance Company Holdings37.2936.9437.07492,5000.030.08 4 
AWIArmstrong World Industries Inc50.2149.4249.811,103,6000.090.18 5 
AWKAmerican Water Works Company Inc.53.2252.1452.361,242,0000.591.11 4 
AWPAlpine Global Premier Properties Fund6.5706.5206.560333,7000.0400.61 4 
AWRAmerican States Water Company35.8734.6735.44700,0000.381.06 5 
AXEAnixter International Inc.88.0886.3087.51273,5000.810.93 4 
AXLAmerican Axle & Manufacturing Holdings22.3021.7522.191,281,9000.452.07 5 
AXPAmerican Express Company93.9192.3592.907,170,3000.270.29 5 
AXRAMREP Corporation3.7103.6803.68036,4000.0300.81 6 
AXSAxis Capital Holdings Limited51.4350.8451.051,221,7000.440.87 5 
AXTAAxalta Coating Systems Ltd.27.3326.1226.943,883,6000.190.71 7 
AYIAcuity Brands Inc138.61136.76137.38446,2000.210.15 4 
AYNAlliance New York Municipal Income Fund13.0412.9613.0113,8000.000.00 7 
AYRAircastle Limited20.8920.6520.74570,6000.070.34 4 
AZNAstrazeneca PLC72.0670.8071.691,487,9000.420.58 4 
AZOAutoZone Inc.620.56610.64618.60379,6003.120.51 6 
AZZAZZ Incorporated47.0045.9446.74246,5000.481.04 5