Sunday, 19 January 2020

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.90.2889.2190.123,718,3000.660.74 7 
AAAlcoa Inc.18.2517.5117.699,067,0000.090.51 5 
AACAac Holdings Inc.0.49000.46000.480098,7000.01352.89 4 
AANAARON'S INC.61.6460.6561.38962,4001.141.89 6 
AAPAdvance Auto Parts Inc152.08150.36151.05817,4000.890.59 7 
AATAMERICAN ASSETS TRUST INC.47.0346.2946.83305,6000.430.93 6 
ABAlliance Capital Management Holding L.P.33.3732.8533.11248,7000.050.15 6 
ABBABB Ltd24.0523.8823.911,711,9000.070.29 6 
ABCAmerisourceBergen Corporation (Holding91.5890.4191.061,455,4000.400.44 7 
ABEVABEV4.4904.4204.43030,768,9000.0100.23 6 
ABGAsbury Automotive Group Inc103.50102.07102.26136,7000.240.23 7 
ABMABM Industries Incorporated40.5539.4339.79334,8000.621.53 6 
ABRArbor Realty Trust14.7314.5114.70828,4000.181.24 6 
ABR-CArbor Realty Trust26.6626.6626.661000.000.00 6 
ABTAbbott Laboratories89.2088.3189.005,879,7000.720.82 6 
ACAlliance Capital Management Holding L.P.52.6050.1651.0821,4000.671.33 7 
ACAAca Capital Holdings Inc47.4746.2446.52243,0000.551.17 4 
ACBAurora Cannabis Inc2.1902.0302.13044,470,2000.0200.93 4 
ACCAmerican Campus Communities Inc46.5746.2946.33869,9000.050.11 5 
ACE.WAccel Entmt Inc [Acel/W]2.9322.9322.9321,1000.0622.16 4 
ACELAccel Entertainment Inc.12.2011.6812.03123,0000.060.50 4 
ACHAluminum Corporation of China Ltd8.5308.4708.4806,7000.0100.12 5 
ACMAecom Technology Corporation50.5250.0750.33961,9000.060.12 7 
ACNAccenture Ltd.210.65208.35209.202,584,5000.220.11 7 
ACPAmerican Real Estate Partnr11.6911.6111.69248,0000.040.34 7 
ACP.PAMERICAN REAL ESTATE L P PFD0.33900.25000.2909347,9000.071619.75 7 
ACVAlberto-Culver Company25.2925.1125.1844,2000.050.20 6 
ADCAgree Realty Corporation73.0172.3572.54174,6000.160.22 5 
ADMArcher-Daniels-Midland Company45.5545.1145.252,741,6000.090.20 6 
ADNTAdient Plc22.2421.4521.841,194,2000.090.41 4 
ADSAlliance Data Systems Corporation114.48112.68112.91576,4001.120.98 5 
ADXAdams Express Company (The)16.1916.1016.15235,9000.010.06 7 
AEBAegon NV24.8924.6024.8735,2000.100.40 6 
AEEAmeren Corporation79.9079.1679.751,552,8000.540.68 5 
AEFCAegon Funding Company Llc 5.10%25.8225.6825.8172,4000.100.39 4 
AEGAegon NV4.3904.3604.370577,0000.0200.46 6 
AEHAegon NV25.0024.9924.9947,8000.010.04 5 
AELAmerican Equity Investment Life Holding29.1728.7928.95433,9000.010.03 7 
AEL-AAmerican Equity Investment Life Holding26.5326.3126.48126,5000.080.30 4 
AEMAgnico-Eagle Mines61.0160.0860.351,127,5000.000.00 5 
AEOAmerican Eagle Outfitters Inc.14.8014.5014.703,149,4000.010.07 6 
AEPAmerican Electric Power Company Inc.98.6697.0698.564,554,7001.251.28 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.55.9255.3555.92128,9000.781.41 4 
AERAercap Holdings N.V.62.8962.1762.35347,6000.180.29 6 
AESAes Trust20.6020.2420.505,006,0000.070.34 5 
AFBAlliance National Municipal Income Fund13.9913.9613.9677,6000.030.21 5 
AFCAllied Capital Corporation27.0426.9227.0011,0000.030.10 4 
AFGAmerican Financial Group Inc.111.76110.86111.28293,3000.590.53 7 
AFGBAmerican Financial Group Inc. 5.875%27.6027.4827.5412,1000.020.07 4 
AFGCAmerican Financial Group Inc 5.125%26.8726.7426.824,5000.060.22 4 
AFGEAmerican Financial Group Inc25.3625.3425.3615,3000.000.00 6 
AFGHAmerican Financial Group Inc.26.3626.2626.2710,7000.000.00 5 
AFIArmstrong Flooring Inc.4.4704.2704.36075,0000.0100.23 5 
AFLAFLAC Incorporated53.4652.7953.423,369,7000.631.19 5 
AFTApollo Senior Floating Rate Fund Inc.15.4415.3615.3962,2000.030.19 6 
AGAGCO Corporation11.1210.4110.536,290,0000.524.71 5 
AGCOAGCO CP75.3174.4774.76281,4000.140.19 5 
AGDAlpine Global Dynamic Dividend Fund10.6710.5210.5399,6000.141.31 7 
AGMFederal Agricultural Mortgage84.1382.3782.7024,3000.851.02 6 
AGM-CFederal Agricultural Mortgage27.2927.0027.234000.160.60 5 
AGM-DFederal Agricultural Mortgage Corp Pfd26.6026.3326.5910,4000.010.04 4 
AGM.AFederal Agric Mtg Corp71.9771.9771.971000.000.00 7 
AGNAllergan Inc.193.76192.34192.682,091,8001.150.59 7 
AGOAssured Guaranty Ltd49.3448.8149.27329,6000.470.96 6 
AGO-BAssured Guaranty Ltd [B]27.2927.0727.104,2000.030.11 5 
AGO-EAssured Guaranty Ltd [E]26.5526.5026.519,3000.040.15 6 
AGO-FAssured Guaranty Ltd [F]26.5426.2026.238,5000.030.11 6 
AGRAGERE SYSTEMS INC.51.2150.8651.18276,4000.240.47 5 
AGROADECOAGRO S.A.8.1407.7507.800224,5000.2102.62 6 
AGSPlayags Inc.11.2710.9211.00143,3000.121.08 4 
AGXAGX43.9642.9643.37187,8000.260.60 5 
AHCA.H. Belo Corporation3.0202.9602.98015,8000.0000.00 6 
AHH-AAccredited Mtg Ln Reit Tr27.3027.3027.301000.000.00 4 
AHL-DAspen Insurance Holdings Ltd26.8026.6926.7013,4000.020.07 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]26.2226.0826.1815,2000.110.42 4 
AHTAshford Hospitality Trust Inc2.7902.7302.740367,6000.0100.36 6 
AHT-DAshford Hospitality Trust Inc25.7425.7025.721,7000.010.04 7 
AHT-FAshford Hospitality Trust Inc.22.4522.3722.4414,0000.010.04 5 
AHT-GAshford Hospitality Trust Inc.21.8421.7121.8446,1000.100.46 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.7322.3422.684,2000.020.09 4 
AHT-IHome22.2622.0822.2614,5000.221.00 5 
AIARLINGTON ASSET INVT CORP5.7545.7005.720337,1000.0200.35 4 
AI-BArlington Asset 7.00% Series B Pfd21.4521.3521.431,5000.110.53 5 
AI-CArlington Asset Investment Corp Cum Pfd22.3522.0222.0822,6000.080.36 4 
AICAAMES INVESTMENT CORP24.7124.4224.505,9000.060.26 5 
AIGAmerican International Group Inc.53.0852.5352.905,818,5000.541.03 6 
AIG-AAmerican International Group Inc.27.5027.3627.4240,6000.080.29 5 
AIG.WAMERICAN INTERNATIONAL GROUP11.6311.2211.50274,9000.373.32 7 
AINAlbany International Corporation79.9178.1378.39190,1000.881.11 5 
AIOAllianzgi Artificial Intelligence &20.6820.2220.5073,5000.221.08 4 
AIRAAR Corp.46.4745.7945.82113,5000.180.39 5 
AITApplied Industrial Technologies Inc.68.4567.1767.48161,3000.460.68 6 
AIVApartment Investment and Management52.9052.4352.75726,0000.120.23 5 
AIZAssurant Inc.133.80131.43133.77457,9002.201.67 4 
AIZPAssurant Inc. 6.50% Series D Mandatory129.26129.26129.261000.000.00 4 
AJGArthur J. Gallagher & Co.96.7096.1296.45629,1000.400.42 7 
AJRDGencorp Inc53.6852.9353.13856,0000.270.51 4 
AJXGreat Ajax Corp.15.1515.0515.0674,6000.020.13 6 
AJXAGreat Ajax Corp. 7.25% Convertible26.9426.9426.942000.130.46 5 
AKO.AEmbotelladora Andina S.A.14.5014.5014.501000.000.00 5 
AKO.BEmbotelladora Andina S.A.16.8716.8716.874000.090.54 4 
AKRAcadia Realty Trust25.7325.4625.48441,5000.010.04 5 
AKSAK Steel Holding Corporation3.1603.1003.1203,959,8000.0100.32 6 
ALAlcan, Inc.49.9649.2149.42853,8000.210.42 6 
AL-AAir Lease Corp [Al/Pa]27.6727.2627.3539,0000.291.05 4 
ALBAlbemarle Corporation81.3079.7880.902,151,3000.480.60 4 
ALCAssisted Living Concepts Inc. New61.6061.2461.47706,5000.280.46 7 
ALEAllete Inc.83.8882.9783.57206,0000.040.05 5 
ALEXALEXANDER BALDWIN22.2321.9321.93199,4000.231.04 6 
ALGAlamo Group Inc.131.61128.05130.7347,5001.691.31 6 
ALKAlaska Air Group Inc.67.1166.0466.62943,9000.080.12 4 
ALLAllstate Corporation (The)117.62115.85117.551,725,6001.401.21 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.4127.2627.3532,8000.050.18 4 
ALL-HAllstate Corp. (The) Pfd26.4926.3626.4465,7000.000.00 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.9925.8325.9988,2000.160.62 4 
ALL-YGMAC Capital Trust I Fixed Rate26.4926.3726.4776,2000.030.11 6 
ALLEAllegion plc129.95127.69128.05975,7000.460.36 6 
ALLYAlly Financial30.9230.4230.454,016,1000.311.01 6 
ALP-QAlabama Power Co. Pfd28.0427.9827.9836,7000.060.21 4 
ALU.UAlussa Energy Acquisition Corp [Alus.U]10.3210.3110.3220,1000.020.19 4 
ALUSAlussa Energy Acquisition Corp Cl A9.9509.9409.9405000.0400.40 4 
ALVAutoliv Inc.81.7781.0081.24817,1000.450.55 7 
ALXAlexander's Inc.353.53349.06349.3216,7004.161.18 5 
AMAmerican Greetings Corporation7.6707.2307.2407,330,8000.3304.36 8 
AMCAmc Entertainment Holdings Inc7.3817.1307.2802,016,8000.0500.68 4 
AMCRAmcor Plc10.9110.7910.906,028,9000.080.74 4 
AMEAMTEK Inc.102.07100.19101.781,532,5001.591.59 6 
AMGAffiliated Managers Group Inc.87.2185.1685.64294,3000.740.86 7 
AMHAMERUS GROUP CO CL A27.0526.8426.951,377,1000.120.44 5 
AMH-DAmerican Homes 4 Rent27.0826.8126.953,2000.080.30 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.8826.7026.76202,2000.050.20 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.3126.2926.306,6000.050.19 4 
AMH-GHome26.2226.1026.2012,4000.070.27 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd27.4227.1227.203,7000.110.42 4 
AMKAssetMark Financial Holdings30.5129.9130.4391,7000.381.26 4 
AMNAmeron International Corporation67.4166.5266.85367,2000.500.75 6 
AMOVAmerica Movil A Ads16.4916.2716.494,6000.392.42 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.173.75171.64172.43777,0000.480.28 5 
AMPYAmplify Energy Corp.7.5807.2507.250179,3000.2403.20 4 
AMRCAMERESCO INC.20.1019.7419.78292,0000.100.50 8 
AMRXAmneal Pharmaceuticals Inc.5.4405.0205.1001,786,5000.2504.67 4 
AMTAmerican Tower Corporation234.41232.59233.422,352,9001.180.51 6 
AMXAmerica Movil S.A.B. de C.V.16.5716.2416.531,806,9000.261.60 6 
ANAutoNation Inc.46.1645.5545.60803,0000.400.87 6 
ANETArista Networks Inc222.72219.18221.87996,2002.621.19 6 
ANFAbercrombie & Fitch Company18.3817.7117.791,742,3000.502.73 7 
ANHAnworth Mortgage Asset Corporation3.7003.6703.670425,2000.0200.54 4 
ANH-AAnworth Mortgage Asset Corporation25.9425.9025.923,9000.020.08 4 
ANH-BAnworth Mortgage Asset Corporation22.8522.7122.791,3000.060.28 5 
ANH-CAnworth Mortgage Asset Corpora25.5225.4625.494,1000.030.13 5 
ANTMAnthem Inc.305.65300.08305.391,312,6000.340.11 6 
AODAlpine Total Dynamic Dividend Fund9.1209.0709.110228,9000.0400.44 7 
AONAON CORP211.96210.36211.85943,2001.700.81 6 
AOSSmith (a.o.) Corporation47.9446.9046.931,815,7000.701.47 7 
APAmpco-Pittsburgh Corporation3.0402.8703.04013,8000.1404.83 7 
APAApache Corporation33.2432.5732.674,551,8000.431.30 6 
APDAir Products and Chemicals Inc.237.35235.17237.001,857,0001.230.52 7 
APHAmphenol Corporation110.06108.00109.451,275,3000.340.31 6 
APHAAphria Inc5.3305.0805.2706,649,8000.0801.54 4 
APLEApple Hospitality Reit Inc.16.0515.9115.971,160,1000.020.13 6 
APO-AApollo Global Management Llc Pfd Ser A26.9226.8226.9211,7000.020.09 5 
APO-BApollo Global Management Llc Pfd Ser B27.3427.1727.2019,1000.150.55 4 
APRNBlue Apron Holdings Inc.5.1454.9905.020370,1000.0801.57 4 
APTSPreferred Apartment Communities13.6113.3713.38236,7000.130.96 4 
APTVAptiv Plc92.1990.4891.531,766,7000.330.36 7 
APYApergy Corp.31.6030.8831.02310,1000.150.48 4 
AQNAlgonquin Pwr & Util14.8114.6314.77382,0000.151.03 7 
AQNAAlgonquin Power & Utilities Corp28.3228.1528.1914,8000.000.00 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%28.3928.1228.2015,5000.100.37 4 
AQUAEvoqua Water Technologies Corp.19.7719.3319.48668,0000.000.00 6 
ARAR2.5702.3302.3908,928,8000.1204.78 7 
ARAAracruz Celulose S.A.10.0409.6509.66062,7000.1801.83 7 
ARCAffordable Residential Communities Inc1.3401.3001.31018,3000.0100.76 5 
ARCHArch Coal Inc.69.2864.8566.30479,4002.453.56 4 
ARDArena Resources Inc21.3020.7821.0763,4000.261.25 5 
AREAlexandria Real Estate Equities Inc.164.36162.80162.901,963,3000.910.56 6 
ARE-AAlexandria Real Estate Eq27.4527.2127.2510,5000.230.84 7 
ARESAres Management LP38.0937.1937.28594,8000.451.22 8 
ARGDArgo Grp Itl Snr NTS26.0025.9725.984,1000.030.12 4 
ARGOArgo Group Intl Hlds70.4469.5370.11159,3000.490.70 4 
ARIArden Realty, Inc.18.4518.3418.39920,1000.040.22 6 
ARLAmerican Realty Investors Inc.15.6314.9014.904,9000.875.52 6 
ARLOArlo Technologies Inc.4.6254.3804.570428,8000.0601.33 4 
ARMKAramark Holdings Corp.46.4545.8246.423,892,3000.190.41 8 
AROCArchrock Inc. Common Stock Ex-9.6309.4309.620845,1000.1201.26 6 
ARWArrow Electronics Inc.84.3682.0682.32798,2001.832.17 7 
ASAASA13.7013.4613.6085,2000.040.29 6 
ASBAssociated Banc-Corp21.2721.0421.121,497,0000.060.28 5 
ASB-CAssociated Banc-Corp Depositary26.0025.9526.003,0000.040.13 6 
ASB-DAssociated Banc-Corp.26.0625.9026.012,4000.070.26 5 
ASB-EAssociated Banc-Corp Depositary Shs27.1026.9027.095,9000.030.11 4 
ASCArdmore Shipping Corporation7.5907.2907.300272,2000.0400.54 4 
ASGLiberty All-star Growth Fund, Inc.7.0306.8506.940346,5000.1101.61 8 
ASHAshland Inc.76.6976.0576.47496,2000.360.47 6 
ASIXAdvansix Inc.16.6516.3716.50178,0000.060.36 4 
ASPNAspen Aerogels Inc10.2309.7899.98074,7000.0500.50 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De206.68203.08205.4039,8001.180.58 5 
ASXAdvanced Semiconductor Engineering Inc.5.3005.2105.240999,2000.0300.57 7 
ATAlltel Corporation2.4402.4002.420236,6000.0100.41 5 
ATENA10 Networks Inc.7.2607.1007.130272,8000.0801.11 5 
ATGEAdtalem Global Education Inc.37.0136.3136.51269,0000.360.98 6 
ATHAnthem Inc47.2646.7846.901,000,5000.100.21 6 
ATH-AAthene Holding Ltd. Pfd A29.0728.5828.9340,9000.100.35 4 
ATH-BAntah Hldgs Ltd26.3226.2126.248,7000.020.09 4 
ATHMATHM88.2784.9587.74387,6000.180.21 6 
ATIAllegheny Technologies Incorporated19.1118.4818.671,471,4000.110.59 6 
ATKRAtkore International Group42.1041.3541.58250,0000.300.72 6 
ATOAtmos Energy Corporation115.09114.04114.98602,0000.270.24 5 
ATRAptarGroup Inc.118.61117.06117.32190,5000.900.76 6 
ATTOAtento S.A.2.7902.6602.75069,2000.0702.61 5 
ATUSAltice Usa Inc. Class A29.1528.6028.722,363,0000.220.76 6 
ATVAcorn International Inc.18.2418.1118.246000.020.11 6 
AUAngloGold Ashanti Ltd.20.7620.0920.393,355,1000.251.21 6 
AUYYAMANA GOLD INC3.7603.6403.68012,086,3000.0501.34 7 
AVAAvista Corporation49.3148.6249.30361,3000.681.40 4 
AVALGrupo Aval Acciones Y Valores S8.7208.5708.680534,5000.0000.00 8 
AVBAvalonBay Communities Inc.216.85214.66216.071,213,3001.180.55 5 
AVDAmerican Vanguard Corporation19.1618.7418.8861,7000.090.47 6 
AVHAvianca Holdings S.A.4.6904.5104.610230,8000.0100.22 6 
AVKAdvent Claymore Convertible Securities15.8815.6815.73120,8000.090.57 7 
AVLRAvalara Inc86.9783.9784.65423,9001.231.43 4 
AVNSAvanos Medical Inc.33.7732.9433.14260,3000.421.25 4 
AVPAvon Products Inc.5.9205.0505.600165,446,9000.0500.88 8 
AVT-AAvantor Inc [Avtr/Pa]66.3665.3766.1166,8000.741.13 4 
AVXAVX Corporation20.6220.4920.54249,0000.030.15 7 
AVYAvery Dennison Corporation134.88133.11134.72671,3000.770.57 6 
AVYAAvaya Holdings Corp13.1612.7612.972,038,7000.000.00 4 
AWFAlliance World Dollar Government Fund II12.3512.3012.31200,0000.010.08 5 
AWIArmstrong World Industries Inc103.28101.89101.97276,0000.530.52 5 
AWKAmerican Water Works Company Inc.130.59128.81130.441,338,4001.871.45 5 
AWPAlpine Global Premier Properties Fund6.7306.6206.620463,4000.1301.93 6 
AWRAmerican States Water Company87.4786.5087.21243,2000.480.55 7 
AXAxos Financial Inc.30.5430.2230.45309,9000.130.43 4 
AXEAnixter International Inc.99.3598.9599.17306,0000.100.10 6 
AXLAmerican Axle & Manufacturing Holdings9.7059.4709.630924,4000.0500.52 6 
AXOAxos Financial Inc.26.1526.1526.158000.120.46 4 
AXPAmerican Express Company131.86130.79131.523,659,7000.970.74 5 
AXRAMREP Corporation5.9505.7205.80010,4000.0801.36 6 
AXSAxis Capital Holdings Limited61.1760.5561.02373,8000.330.54 6 
AXS-EAxis Capital Holdings Ltd26.1025.9626.1031,9000.110.42 4 
AXTAAxalta Coating Systems Ltd.30.4430.0730.322,981,2000.230.76 4 
AYIAcuity Brands Inc123.95122.55123.28564,9000.880.72 5 
AYRAircastle Limited32.1232.0832.08214,5000.030.09 5 
AYXAlteryx Inc.127.73124.87126.071,114,5000.060.05 8 
AZNAstrazeneca PLC51.5551.1651.332,685,9000.821.62 6 
AZOAutoZone Inc.1,1551,1401,155309,900121.09 6 
AZREAzure Power Global Ltd12.6712.0212.0285,4000.181.48 6 
AZULAzul S.A. American Depositary Shares44.0642.9244.02291,2001.693.99 6 
AZZAZZ Incorporated44.7743.3144.07177,7000.841.87 4