Saturday, 18 August 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.65.6764.8165.503,149,5000.771.19 8 
AAAlcoa Inc.42.2441.2541.453,398,9000.571.39 5 
AACAac Holdings Inc.10.489.9110.16431,3000.303.04 5 
AANAARON'S INC.49.3547.8748.53601,7000.972.04 6 
AAPAdvance Auto Parts Inc160.63158.50159.491,415,8001.460.92 8 
AATAMERICAN ASSETS TRUST INC.39.1538.9039.05110,8000.080.21 5 
AAVADVANTAGE ENERGY INCOME FUND2.9502.8502.90048,7000.0000.00 5 
ABAlliance Capital Management Holding L.P.30.1029.7529.90298,0000.250.84 6 
ABBABB Ltd22.4222.2622.301,722,7000.180.81 7 
ABCAmerisourceBergen Corporation (Holding87.2984.7786.821,811,9001.702.00 7 
ABEVABEV5.0104.8454.86030,397,7000.1202.41 6 
ABGAsbury Automotive Group Inc75.6574.2574.40181,3000.000.00 7 
ABMABM Industries Incorporated31.5831.2931.47380,3000.321.03 6 
ABRArbor Realty Trust11.5611.3711.531,714,5000.121.05 6 
ABR-CArbor Realty Trust26.1025.9326.101,1000.050.17 6 
ABTAbbott Laboratories64.3463.6064.163,714,9000.691.09 6 
ABXBarrick Gold Corporation10.2509.8509.86019,482,1000.1201.20 7 
ACAlliance Capital Management Holding L.P.37.4037.0037.305,3000.200.54 7 
ACCAmerican Campus Communities Inc41.5941.1241.43476,5000.040.10 5 
ACHAluminum Corporation of China Ltd9.8609.6609.850108,2000.5606.03 6 
ACMAecom Technology Corporation32.8932.1332.68794,6000.561.74 7 
ACNAccenture Ltd.163.25161.52162.891,956,9002.481.55 7 
ACPAmerican Real Estate Partnr14.4814.1714.33154,3000.201.42 6 
ACVAlberto-Culver Company24.6824.5124.6726,0000.150.61 6 
ADCAgree Realty Corporation55.5054.4855.4595,5000.801.46 5 
ADMArcher-Daniels-Midland Company50.3649.6450.156,099,3000.711.44 7 
ADNTAdient Plc46.3744.0545.022,556,1000.731.65 5 
ADSAlliance Data Systems Corporation236.95231.39234.99283,5004.361.89 5 
ADXAdams Express Company (The)16.1616.0416.1594,7000.100.62 7 
AEBAegon NV25.0424.8824.936,1000.030.12 5 
AEDAegon NV26.1626.0726.0721,4000.000.00 5 
AEEAmeren Corporation64.4763.3064.452,197,0000.841.32 5 
AEGAegon NV6.2506.1806.1901,500,6000.1502.48 6 
AEHAegon NV26.0025.9625.9912,9000.020.08 5 
AELAmerican Equity Investment Life Holding37.3336.5737.07505,5000.691.90 7 
AEMAgnico-Eagle Mines36.1334.4934.552,542,3000.962.70 6 
AEOAmerican Eagle Outfitters Inc.27.2026.6927.024,714,8000.230.86 7 
AEPAmerican Electric Power Company Inc.72.4271.5172.341,803,0000.570.79 5 
AERAercap Holdings N.V.56.7356.1656.63778,2000.440.78 7 
AESAes Trust13.9313.4713.877,318,1000.382.82 5 
AETAetna Inc.199.05196.98198.472,018,6001.180.60 6 
AEUAAnadarko Petroleum Corp.33.4232.7632.898,0000.441.32 6 
AFBAlliance National Municipal Income Fund12.5812.5212.5632,6000.030.24 5 
AFCAllied Capital Corporation25.7825.4825.5716,5000.100.37 4 
AFGAmerican Financial Group Inc.113.39112.16112.80409,9001.281.15 7 
AFGEAmerican Financial Group Inc25.8225.7325.793,6000.020.08 6 
AFGHAmerican Financial Group Inc.25.4825.3825.389,6000.030.12 5 
AFIArmstrong Flooring Inc.17.2716.4617.21190,6000.835.07 6 
AFLAFLAC Incorporated46.7346.4146.503,037,6000.210.45 5 
AFS-AAFS-A18.4018.2418.319,5000.050.28 5 
AFS-BAmtrust Financial Services Dep Pfd19.7619.5019.764,3000.251.28 5 
AFS-CAmtrust Financial Services Series C20.5520.2520.5210,2000.211.05 5 
AFS-DAmtrust Financial Services Dep Pfd21.3020.9521.307,4000.301.43 5 
AFS-EAmtrust Financial Services Inc. Prf22.7222.4122.417,4000.030.15 5 
AFS-FAmtrust Financial Services Inc.19.1718.8319.006,9000.150.80 5 
AFSSAmtrust Financial Services Inc24.6224.4824.532,2000.020.08 5 
AFSTAmtrust Financial Services Inc24.9924.7924.846,2000.040.16 4 
AFTApollo Senior Floating Rate Fund Inc.16.3116.1616.3096,8000.150.93 6 
AGAGCO Corporation5.5205.0705.0704,486,0000.0701.36 5 
AGCAdvent Claymore Convertible Securities5.6205.5705.590175,4000.0100.18 6 
AGCOAGCO CP58.9157.9758.28885,7000.781.36 5 
AGDAlpine Global Dynamic Dividend Fund10.4110.3610.3824,6000.020.19 7 
AGMFederal Agricultural Mortgage77.7875.0376.8381,8000.140.18 7 
AGM-BFederal Ag25.8425.8125.811,2000.180.69 5 
AGM-CFederal Agricultural Mortgage26.0026.0026.004000.090.34 5 
AGM.AFederal Agric Mtg Corp71.6269.9369.935001.762.46 7 
AGNAllergan Inc.184.70183.12184.211,337,9000.270.15 7 
AGOAssured Guaranty Ltd41.9841.0041.90900,3000.932.27 6 
AGO-BAssured Guaranty Ltd [B]25.9325.8825.931,8000.030.12 5 
AGO-EAssured Guaranty Ltd [E]25.4325.3625.365,1000.010.04 6 
AGO-FAssured Guaranty Ltd [F]24.9624.7724.784,1000.090.36 5 
AGRAGERE SYSTEMS INC.49.9649.0049.93379,5000.501.01 5 
AGROADECOAGRO S.A.8.3208.2108.260391,8000.0100.12 6 
AGSPlayags Inc.30.6229.8430.30417,5000.210.70 4 
AGXAGX39.1538.5538.8564,0000.200.52 5 
AHCA.H. Belo Corporation4.5504.3504.45025,8000.0751.66 6 
AHLAspen Insurance Holdings37.5537.1037.10348,5000.300.80 6 
AHL-DAspen Insurance Holdings Ltd24.6724.5524.6519,6000.090.38 4 
AHTAshford Hospitality Trust Inc6.4606.3706.410358,8000.0200.31 6 
AHT-DAshford Hospitality Trust Inc26.0925.8526.0810,1000.180.69 7 
AHT-FAshford Hospitality Trust Inc.23.7523.6823.704,7000.010.04 4 
AHT-GAshford Hospitality Trust Inc.23.8223.6223.685,2000.020.06 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.1724.1124.127,5000.030.12 4 
AHT-IHome23.9023.8423.902,9000.020.08 5 
AIARLINGTON ASSET INVT CORP10.1610.0710.15368,1000.030.30 4 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.491,2000.000.00 5 
AICAAMES INVESTMENT CORP24.0624.0024.051,0000.050.21 5 
AIGAmerican International Group Inc.52.7952.2852.465,029,2000.360.69 6 
AIG.WAMERICAN INTERNATIONAL GROUP14.5814.0514.5862,8000.533.77 6 
AINAlbany International Corporation78.3075.6875.75283,2001.702.19 6 
AIRAAR Corp.45.2143.9944.34238,9000.390.87 5 
AITApplied Industrial Technologies Inc.77.0576.3576.40281,3000.050.07 6 
AIVApartment Investment and Management43.5643.1443.50615,6000.230.53 5 
AIV-AApartment Investment and Manag25.9925.8425.998000.070.25 4 
AIZAssurant Inc.108.37105.92106.05924,0001.661.54 5 
AIZPAssurant Inc. 6.50% Series D Mandatory113.87113.87113.871001.781.54 5 
AJGArthur J. Gallagher & Co.72.2371.3571.91767,7000.791.11 7 
AJRDGencorp Inc36.8835.9336.01530,9000.170.47 4 
AJXGreat Ajax Corp.13.5313.3513.5135,3000.141.05 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.2225.1525.152,9000.000.00 5 
AKO.AEmbotelladora Andina S.A.20.2320.1520.154000.241.21 5 
AKO.BEmbotelladora Andina S.A.23.3522.4322.7510,4000.843.56 4 
AKPAlliance California Municipal Income13.3513.2513.294,1000.010.08 4 
AKRAcadia Realty Trust27.8727.5727.84290,1000.220.80 5 
AKSAK Steel Holding Corporation4.2704.1404.24011,024,4000.1603.92 6 
ALAlcan, Inc.45.6445.0145.43961,4000.741.66 6 
ALBAlbemarle Corporation98.1596.4997.061,116,8001.521.59 4 
ALEAllete Inc.78.7677.5078.63156,4000.801.03 5 
ALEXALEXANDER BALDWIN24.0223.6823.85161,8000.220.93 6 
ALGAlamo Group Inc.97.2395.9097.02108,6000.950.99 6 
ALKAlaska Air Group Inc.65.3963.8364.312,064,8000.570.89 4 
ALLAllstate Corporation (The)100.1799.0199.893,000,7001.051.06 5 
ALL-CALL-C25.5725.5125.5311,1000.010.04 4 
ALL-DALL-D25.7225.6825.726,0000.050.19 4 
ALL-EALL-E25.7525.7225.7538,3000.010.04 4 
ALL-FThe Allstate Corporation26.3026.2026.262,5000.010.04 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.9325.8725.9237,8000.050.19 4 
ALL-YGMAC Capital Trust I Fixed Rate26.2926.1326.2268,8000.060.23 6 
ALLEAllegion plc87.0885.1385.43818,5000.130.15 6 
ALLYAlly Financial27.2326.9127.102,125,5000.331.23 6 
ALP-QAlabama Power Co. Pfd25.1825.0325.1362,0000.100.40 4 
ALVAutoliv Inc.92.6291.4391.76732,0000.040.04 7 
ALXAlexander's Inc.369.47363.57369.475,1006.501.79 4 
AMAmerican Greetings Corporation30.6929.9230.28489,9000.280.92 7 
AMBRAmber Road Inc.8.7208.3908.42092,2000.0000.00 6 
AMCAmc Entertainment Holdings Inc18.4517.2018.103,844,0000.402.26 4 
AMEAMTEK Inc.76.2075.2875.73876,7000.630.84 6 
AMGAffiliated Managers Group Inc.148.78145.66146.29387,2000.860.59 7 
AMHAMERUS GROUP CO CL A22.8422.6222.812,173,6000.160.71 5 
AMH-DAmerican Homes 4 Rent26.5326.3226.364,2000.000.00 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0525.9225.963,0000.060.23 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.7624.3624.4031,9000.371.49 4 
AMH-GHome24.7024.3124.4036,4000.471.89 5 
AMNAmeron International Corporation57.4056.3057.35229,4001.001.77 6 
AMOVAmerica Movil A Ads16.6016.2716.3215,0000.010.06 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.139.55138.12138.71563,4001.451.06 5 
AMRCAMERESCO INC.15.1014.4114.70311,1000.302.08 7 
AMRXAmneal Pharmaceuticals Inc.22.1720.6821.631,439,8000.301.37 4 
AMTAmerican Tower Corporation150.56149.52149.721,154,2000.180.12 6 
AMXAmerica Movil S.A.B. de C.V.16.6416.3716.371,400,3000.040.24 6 
ANAutoNation Inc.47.0045.7046.03693,5000.030.07 6 
ANDVAndeavor147.03144.13144.231,106,7000.870.60 6 
ANDXAndeavor Logistics LP49.0048.2648.85217,6000.460.95 6 
ANETArista Networks Inc275.50267.49267.93708,6002.350.88 6 
ANFAbercrombie & Fitch Company27.4626.8327.371,091,2000.632.36 7 
ANHAnworth Mortgage Asset Corporation4.8804.8204.830501,1000.0300.62 4 
ANH-AAnworth Mortgage Asset Corporation26.5926.5626.599000.030.11 4 
ANH-BAnworth Mortgage Asset Corporation26.0025.9826.001,0000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora25.2625.2625.261000.030.12 5 
ANTMAnthem Inc.268.04264.48266.531,073,7002.360.89 7 
ANWAegean Marine Petroleum Network Inc.2.4801.9002.0908,645,4000.40023.67 7 
AODAlpine Total Dynamic Dividend Fund8.7808.7308.770241,9000.0700.80 7 
AOIAlliance One International Inc.17.8116.6016.70103,7000.804.57 5 
AONAON CORP143.35141.43142.82822,4001.701.20 6 
AOSSmith (a.o.) Corporation58.6358.0758.22781,8000.240.41 8 
APAmpco-Pittsburgh Corporation8.0507.2007.95096,6000.6508.90 7 
APAApache Corporation42.7041.7442.172,560,5000.190.45 6 
APBAsia Pacific Fund Inc. (The)13.2313.0613.062,5000.020.15 6 
APCAnadarko Petroleum Corporation63.6162.2562.316,578,4000.030.05 7 
APDAir Products and Chemicals Inc.165.42164.08164.721,169,2000.510.31 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.6416.4016.6119,5000.110.67 7 
APHAmphenol Corporation94.7293.8894.061,031,7000.130.14 6 
APLEApple Hospitality Reit Inc.17.8617.5817.691,408,1000.080.45 7 
APO-AApollo Global Management Llc Pfd Ser A25.5725.4825.5710,5000.100.39 5 
APO-BApollo Global Management Llc Pfd Ser B25.2625.1225.2536,8000.110.44 4 
APRNBlue Apron Holdings Inc.2.1502.0502.1101,831,1000.0803.94 4 
APTSPreferred Apartment Communities17.6517.3317.57152,8000.100.57 5 
APTVAptiv Plc92.3791.3091.781,525,4000.800.88 7 
APUAmeriGas Partners L.P.40.9540.3240.89293,1000.411.01 7 
APYApergy Corp.43.6940.9343.36429,7001.754.21 4 
AQAquantia Corp.12.4812.1012.12138,9000.050.41 6 
AQNAlgonquin Pwr & Util10.2510.1610.1890,4000.010.10 6 
AQUAEvoqua Water Technologies Corp.18.8818.4918.821,069,3000.201.07 7 
ARAR17.8317.4117.472,050,9000.191.08 6 
ARAAracruz Celulose S.A.21.1120.1020.79170,6000.753.74 7 
ARCAffordable Residential Communities Inc3.2603.1203.200293,9000.0501.59 6 
ARCHArch Coal Inc.90.8788.1689.15224,3001.822.08 4 
ARDArena Resources Inc15.7015.4015.6447,6000.080.51 5 
AREAlexandria Real Estate Equities Inc.129.03126.52128.62587,3001.881.48 6 
ARE-AAlexandria Real Estate Eq26.9726.7726.8417,2000.050.19 7 
ARE-DAlexandria Real Estate Equitie35.2535.2535.251000.250.71 5 
ARESAres Management LP21.3520.7520.80726,0000.150.72 8 
ARGDArgo Grp Itl Snr NTS25.3725.3725.371000.000.00 4 
ARGOArgo Group Intl Hlds61.8061.2561.5069,0000.300.49 5 
ARIArden Realty, Inc.19.2019.0619.17772,4000.120.63 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6925.5425.5814,0000.050.20 5 
ARLAmerican Realty Investors Inc.18.5417.8418.545001.176.74 6 
ARLOArlo Technologies Inc.20.1919.5020.02269,5000.361.83 4 
ARMKAramark Holdings Corp.41.1340.5440.851,046,5000.230.57 7 
AROCArchrock Inc. Common Stock Ex-12.2011.9011.951,022,2000.151.24 6 
ARWArrow Electronics Inc.77.6376.5776.84290,3000.761.00 7 
ASAASA8.8808.5608.560141,2000.1902.17 6 
ASBAssociated Banc-Corp27.4026.9527.25788,6000.351.30 6 
ASB-CAssociated Banc-Corp Depositary26.0326.0326.034000.030.12 6 
ASB-DAssociated Banc-Corp.24.9524.7924.8040,4000.130.52 5 
ASCArdmore Shipping Corporation6.6006.5006.55047,8000.0500.77 4 
ASGLiberty All-star Growth Fund, Inc.6.5206.4706.49071,1000.0100.15 7 
ASHAshland Inc.85.0283.9684.58269,4000.770.92 6 
ASIXAdvansix Inc.33.4832.9033.15267,8000.040.12 4 
ASPNAspen Aerogels Inc4.8404.7804.8005,0000.0400.84 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De183.66178.13178.4560,7001.901.05 5 
ASXAdvanced Semiconductor Engineering Inc.4.7804.6504.750777,1000.1002.15 7 
ATAlltel Corporation2.1802.1002.100292,1000.0000.00 5 
ATENA10 Networks Inc.6.8206.6306.810146,3000.1702.56 5 
ATGEAdtalem Global Education Inc.56.4555.5055.75412,4000.300.54 6 
ATHAnthem Inc50.0249.2949.57898,8000.721.47 6 
ATHMATHM80.6277.0978.321,355,2000.480.62 7 
ATIAllegheny Technologies Incorporated25.4324.8325.401,731,8000.973.97 7 
ATKRAtkore International Group26.2825.8026.27520,5000.552.14 6 
ATOAtmos Energy Corporation94.2192.8994.18281,2001.141.23 5 
ATRAptarGroup Inc.102.16101.35101.67276,3000.330.33 6 
ATTOAtento S.A.5.8505.5005.75095,2000.3005.50 5 
ATUActuant Corporation29.1028.6028.90199,6000.451.58 6 
ATUSAltice Usa Inc. Class A17.7417.3617.672,629,7000.321.84 6 
ATVAcorn International Inc.19.3717.5618.359,3000.764.32 6 
AUAngloGold Ashanti Ltd.7.6007.1107.1604,685,7000.3304.41 7 
AUOAU Optronics Corp4.2404.1904.190439,0000.0100.24 6 
AUYYAMANA GOLD INC2.7802.5802.59014,628,5000.1104.07 7 
AVAAvista Corporation51.3751.0051.29468,3000.180.35 4 
AVALGrupo Aval Acciones Y Valores S7.8607.7307.760136,9000.0700.91 7 
AVBAvalonBay Communities Inc.181.50179.75181.32391,9001.020.57 5 
AVDAmerican Vanguard Corporation19.8519.4019.7053,3000.351.81 6 
AVHAvianca Holdings S.A.6.0005.7705.90042,6000.1302.25 6 
AVKAdvent Claymore Convertible Securities15.5415.4015.4756,8000.020.13 6 
AVLRAvalara Inc39.8037.5139.76609,6005.0914.68 4 
AVNSAvanos Medical Inc.63.8162.9963.75243,9000.861.37 5 
AVPAvon Products Inc.2.0651.8402.05014,236,2000.20010.81 8 
AVXAVX Corporation19.9819.6219.69355,0000.060.30 8 
AVYAvery Dennison Corporation108.36107.13107.31320,5000.310.29 6 
AVYAAvaya Holdings Corp22.0121.5721.74806,7000.241.12 4 
AWFAlliance World Dollar Government Fund II11.6511.6011.62206,4000.020.17 5 
AWIArmstrong World Industries Inc70.6569.6569.95545,5000.050.07 6 
AWKAmerican Water Works Company Inc.89.2288.0688.96601,8000.660.75 5 
AWPAlpine Global Premier Properties Fund6.2806.2406.270253,0000.0701.13 6 
AWRAmerican States Water Company60.0659.0160.0492,1000.621.04 7 
AXEAnixter International Inc.72.1071.1571.40131,5000.400.56 6 
AXLAmerican Axle & Manufacturing Holdings16.9116.4416.691,425,1000.352.14 5 
AXPAmerican Express Company103.14101.87102.652,290,4001.141.12 5 
AXRAMREP Corporation7.3707.3607.3707000.0400.55 6 
AXSAxis Capital Holdings Limited56.5754.9955.83783,0000.871.58 7 
AXS-EAxis Capital Holdings Ltd24.8424.7724.7936,6000.090.36 4 
AXTAAxalta Coating Systems Ltd.30.1829.7829.94935,8000.040.13 4 
AYIAcuity Brands Inc143.10140.23142.35591,7002.281.63 5 
AYRAircastle Limited21.1120.5620.99487,8000.452.19 6 
AYXAlteryx Inc.55.1453.2354.44721,6001.272.39 8 
AZNAstrazeneca PLC38.4137.8537.966,798,8000.491.27 7 
AZOAutoZone Inc.767.82748.53762.74303,50010.731.43 6 
AZREAzure Power Global Ltd16.0915.8615.911,2000.060.38 6 
AZULAzul S.A. American Depositary Shares19.3018.6819.11691,8000.492.63 6 
AZZAZZ Incorporated54.1553.6554.0047,8000.601.12 4