Thursday, 14 December 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.1666.5067.062,180,9000.060.09 5 
AAAlcoa Inc.42.8842.1942.403,421,5000.160.38 4 
AACAac Holdings Inc.9.1708.8209.110175,1000.3103.52 4 
AANAARON'S INC.37.1435.9936.021,446,6001.062.86 6 
AAPAdvance Auto Parts Inc105.56101.71103.032,442,6002.182.16 6 
AATAMERICAN ASSETS TRUST INC.39.2238.8439.06158,3000.210.54 4 
AAVADVANTAGE ENERGY INCOME FUND4.1003.9504.050979,7000.0000.00 5 
ABAlliance Capital Management Holding L.P.25.2524.8524.95410,7000.150.60 7 
ABBABB Ltd26.0625.8726.03991,8000.030.12 6 
ABCAmerisourceBergen Corporation (Holding87.8786.7987.821,397,9001.051.21 6 
ABEVABEV6.5206.2706.47028,909,3000.1302.05 5 
ABGAsbury Automotive Group Inc68.1066.0566.45333,0001.101.63 6 
ABMABM Industries Incorporated44.7043.3943.83362,1000.050.11 6 
ABRArbor Realty Trust8.7308.6408.660732,5000.0400.46 6 
ABR-CArbor Realty Trust25.8525.7825.853000.110.42 5 
ABRNArbor Realty Trust 7.375% Senio25.5525.5125.551,9000.030.12 6 
ABTAbbott Laboratories55.8755.1655.709,860,7000.761.38 4 
ABXBarrick Gold Corporation13.6813.4713.648,130,5000.010.07 5 
ACAlliance Capital Management Holding L.P.34.1033.6033.8517,0000.100.30 5 
ACCAmerican Campus Communities Inc43.6043.2743.55644,2000.120.28 6 
ACHAluminum Corporation of China Ltd15.9215.5415.6596,4000.503.10 4 
ACMAecom Technology Corporation39.2437.6038.821,064,7000.310.80 7 
ACNAccenture Ltd.152.80149.96152.102,318,3001.410.94 6 
ACPAmerican Real Estate Partnr13.9813.7513.9272,2000.010.07 5 
ACVAlberto-Culver Company22.0621.7721.8239,9000.190.86 4 
ADCAgree Realty Corporation50.4349.3850.19212,4000.501.01 5 
ADMArcher-Daniels-Midland Company42.2341.7541.773,834,6000.130.31 6 
ADNTAdient Plc80.6379.4280.38845,9000.690.87 6 
ADSAlliance Data Systems Corporation238.59233.69238.34825,3004.061.73 6 
ADXAdams Express Company (The)14.8614.8314.84873,6000.010.03 5 
AEBAegon NV24.7624.6524.7313,0000.040.16 6 
AEDAegon NV25.9325.8425.8721,0000.050.19 5 
AEEAmeren Corporation63.1561.3061.361,677,9002.303.61 5 
AEGAegon NV6.2106.1606.200765,0000.0000.00 6 
AEHAegon NV25.8325.4025.7584,4000.050.19 6 
AELAmerican Equity Investment Life Holding32.5431.9332.22529,3000.020.06 7 
AEMAgnico-Eagle Mines42.5141.3941.981,507,7000.551.29 5 
AEOAmerican Eagle Outfitters Inc.17.9217.1417.196,834,1000.442.50 7 
AEPAmerican Electric Power Company Inc.77.2276.0176.022,106,2001.061.38 5 
AERAercap Holdings N.V.52.6551.3452.541,191,8000.480.92 6 
AESAes Trust10.8910.7110.724,361,4000.141.29 5 
AETAetna Inc.182.44181.12181.333,211,7000.240.13 5 
AEUAAnadarko Petroleum Corp.34.1533.3934.1510,6000.611.82 6 
AFAstoria Financial Corporation21.8921.4421.5016,922,9000.130.60 8 
AFBAlliance National Municipal Income Fund13.7313.6313.6347,1000.151.09 6 
AFCAllied Capital Corporation25.7525.6125.667,9000.010.04 6 
AFGAmerican Financial Group Inc.105.65104.64105.30285,2000.570.54 6 
AFGEAmerican Financial Group Inc26.6226.5526.551,9000.100.38 6 
AFGHAmerican Financial Group Inc.26.5326.3526.364,2000.020.06 4 
AFIArmstrong Flooring Inc.16.8616.4816.51106,5000.010.06 5 
AFLAFLAC Incorporated89.1588.3388.761,195,4000.280.32 6 
AFS-AAFS-A22.0021.4021.5011,4000.040.16 5 
AFS-BAmtrust Financial Services Dep Pfd22.7822.2922.6920,3000.140.62 5 
AFS-CAmtrust Financial Services Series C23.8022.8623.6711,5000.833.63 4 
AFS-DAmtrust Financial Services Dep Pfd22.4922.1022.4069,1000.220.99 4 
AFS-EAmtrust Financial Services Inc. Prf23.1822.8123.1830,4000.421.85 4 
AFS-FAmtrust Financial Services Inc.20.7920.4420.7069,3000.291.42 4 
AFSSAmtrust Financial Services Inc24.6624.6024.644,0000.140.57 4 
AFSTAmtrust Financial Services Inc25.4925.1925.493,6000.210.83 5 
AFTApollo Senior Floating Rate Fund Inc.16.5916.4716.4860,9000.040.24 7 
AGAGCO Corporation6.6806.5006.6201,920,6000.0200.30 4 
AGCAdvent Claymore Convertible Securities6.0205.9805.990151,8000.0200.33 5 
AGCOAGCO CP72.9871.6571.70753,0000.791.09 6 
AGDAlpine Global Dynamic Dividend Fund10.6310.5510.6216,7000.030.28 6 
AGMFederal Agricultural Mortgage72.0170.7171.1942,0000.190.27 5 
AGM-BFederal Ag26.7126.6426.715,8000.180.67 5 
AGM-CFederal Agricultural Mortgage27.9027.9027.907000.331.18 6 
AGM.AFederal Agric Mtg Corp70.0070.0070.001000.000.00 5 
AGNAllergan Inc.174.00171.66171.871,983,9000.890.52 5 
AGN-AAllergan Plc. 5.50% Mandatory C622.00615.80615.9013,6002.320.38 4 
AGOAssured Guaranty Ltd35.9835.4535.45900,3000.060.17 4 
AGO-BAssured Guaranty Ltd [B]26.0125.8625.883,2000.050.19 5 
AGO-EAssured Guaranty Ltd [E]26.7526.6126.7013,7000.040.15 6 
AGO-FAssured Guaranty Ltd [F]25.4625.3125.461,2000.110.43 6 
AGRAGERE SYSTEMS INC.52.5251.1251.19410,9001.332.53 5 
AGROADECOAGRO S.A.10.4610.0410.22663,1000.212.10 6 
AGUAgrium Inc.111.81107.56110.93540,5002.922.70 4 
AGXAGX44.8542.5542.80590,3000.902.06 5 
AHCA.H. Belo Corporation4.9004.7504.85023,2000.0501.04 6 
AHLAspen Insurance Holdings42.2541.3541.75829,5000.451.09 5 
AHL-DAspen Insurance Holdings Ltd26.2626.0326.0610,8000.130.50 6 
AHPAHP9.9509.7509.850342,4000.0800.82 7 
AHP-BAshford Hospitality Prime Inc.20.6520.5820.636,3000.030.15 5 
AHTAshford Hospitality Trust Inc6.7606.5606.710544,3000.0400.60 5 
AHT-DAshford Hospitality Trust Inc25.6525.6225.6521,8000.000.00 6 
AHT-FAshford Hospitality Trust Inc.25.1525.1025.146,8000.030.12 7 
AHT-GAshford Hospitality Trust Inc.25.1724.8625.0730,1000.040.14 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.1224.9925.0061,5000.080.32 6 
AIARLINGTON ASSET INVT CORP12.2312.1312.15288,7000.030.25 7 
AI-BArlington Asset 7.00% Series B Pfd24.7024.2024.706,3000.040.16 5 
AIBAllied Irish Banks p.l.c.25.0024.9824.982,5000.030.12 5 
AICAAMES INVESTMENT CORP24.2624.2324.251,2000.040.16 5 
AIGAmerican International Group Inc.60.1559.6659.933,681,1000.140.23 5 
AIG.WAMERICAN INTERNATIONAL GROUP18.7318.2818.60177,1000.160.87 5 
AINAlbany International Corporation61.9560.6561.1071,3000.450.73 5 
AIRAAR Corp.42.0141.6041.69110,7000.060.14 6 
AITApplied Industrial Technologies Inc.63.6562.5062.65165,9000.500.79 5 
AIVApartment Investment and Management44.1243.5943.881,304,1000.380.86 4 
AIV-AApartment Investment and Manag27.5027.3527.445000.130.48 6 
AIZAssurant Inc.101.5199.69100.30462,7000.420.42 5 
AJGArthur J. Gallagher & Co.65.6364.7364.791,130,5000.691.05 5 
AJRDGencorp Inc30.9629.9530.64722,1000.742.47 5 
AJXGreat Ajax Corp.14.3914.2514.2732,6000.010.07 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.8025.6025.6065,2000.281.08 6 
AKO.AEmbotelladora Andina S.A.24.7324.7024.704000.461.90 6 
AKO.BEmbotelladora Andina S.A.25.8225.2025.6417,7000.632.52 4 
AKPAlliance California Municipal Income13.6213.5413.5667,6000.060.44 5 
AKRAcadia Realty Trust27.4927.0827.28466,8000.160.59 5 
AKSAK Steel Holding Corporation5.4505.3005.3309,965,7000.0701.30 6 
ALAlcan, Inc.44.5943.7444.45601,6000.701.60 6 
ALBAlbemarle Corporation131.12130.12130.361,025,8000.780.59 5 
ALEAllete Inc.79.3577.3277.37155,1001.792.26 5 
ALEXALEXANDER BALDWIN28.9428.5928.65302,4000.030.10 3 
ALGAlamo Group Inc.112.82110.65111.0865,6001.671.48 4 
ALKAlaska Air Group Inc.70.9769.7669.802,043,0000.080.11 6 
ALLAllstate Corporation (The)103.86101.85103.541,954,0001.171.14 6 
ALL-CALL-C26.3226.2226.2917,8000.030.11 7 
ALL-DALL-D27.0926.9527.099,0000.050.18 7 
ALL-EALL-E26.9826.8526.9117,1000.000.00 6 
ALL-FThe Allstate Corporation27.0726.8826.956,0000.040.15 6 
ALL-YGMAC Capital Trust I Fixed Rate26.2026.1026.1572,4000.060.23 6 
ALLEAllegion plc82.4181.6882.15426,9000.020.02 5 
ALLYAlly Financial29.3228.7929.163,374,4000.391.36 7 
ALP-OAlabama Power Company25.0825.0325.064,8000.030.12 5 
ALP-QAlabama Power Co. Pfd26.6826.3226.4028,7000.130.49 5 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 6 
ALR-BAlere Inc. Inverness Medical In402.05402.00402.005,0001.000.25 7 
ALVAutoliv Inc.128.84128.00128.50544,0000.750.59 7 
ALXAlexander's Inc.400.00397.67398.144,3001.890.48 4 
AMAmerican Greetings Corporation29.3928.3928.56500,1000.521.79 6 
AMBRAmber Road Inc.7.5007.3207.34038,2000.0200.27 6 
AMCAmc Entertainment Holdings Inc16.0015.1515.253,308,7000.000.00 5 
AMEAMTEK Inc.72.2871.8072.131,061,0000.220.31 5 
AMFWAmec Foster Wheeler Plc.7.0706.9507.01047,9000.0400.57 6 
AMGAffiliated Managers Group Inc.198.80196.35196.75424,8001.250.63 7 
AMHAMERUS GROUP CO CL A21.9121.7321.881,570,3000.040.18 5 
AMH-AAMERUS GROUP CO28.7028.4728.5137,5000.020.07 5 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 6 
AMH-CAmerican Homes28.5228.5028.5126,0000.010.04 7 
AMH-DAmerican Homes 4 Rent27.5327.1127.317,3000.120.44 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.4427.2727.4418,2000.190.70 7 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd26.2526.1826.181,4000.050.19 6 
AMH-GHome25.7925.6325.724,0000.130.51 6 
AMNAmeron International Corporation49.7048.2048.30439,9001.102.23 6 
AMOVAmerica Movil A Ads17.1716.7616.8810,7000.261.52 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.169.61167.93168.60831,8000.820.49 7 
AMRCAMERESCO INC.8.9008.6008.70029,5000.0500.58 6 
AMTAmerican Tower Corporation145.60143.17143.511,859,2000.540.37 5 
AMT-BAmerican Tower Corporation [Rei127.50125.84125.864,9000.790.62 5 
AMXAmerica Movil S.A.B. de C.V.17.1516.8617.071,191,6000.120.70 5 
ANAutoNation Inc.55.9754.3754.48575,7000.971.75 6 
ANDVAndeavor111.75110.27110.401,013,2000.560.50 6 
ANDXAndeavor Logistics LP47.8446.1047.06616,6000.881.91 6 
ANETArista Networks Inc223.30217.11218.25706,3005.442.43 5 
ANFAbercrombie & Fitch Company18.1417.4417.451,810,9000.462.57 7 
ANHAnworth Mortgage Asset Corporation5.6155.5705.590443,5000.0100.18 5 
ANH-AAnworth Mortgage Asset Corporation26.4826.3026.353,6000.150.57 5 
ANH-BAnworth Mortgage Asset Corporation27.7827.7827.781000.000.00 6 
ANH-CAnworth Mortgage Asset Corpora25.4225.3925.402,2000.010.04 6 
ANTMAnthem Inc.229.09225.13228.752,179,4002.731.21 5 
ANTXAnthem Inc.56.7956.1756.702,030,5000.370.66 5 
ANWAegean Marine Petroleum Network Inc.4.3504.2004.250155,1000.0000.00 6 
AODAlpine Total Dynamic Dividend Fund9.2009.1709.180307,6000.0200.22 6 
AOIAlliance One International Inc.13.4012.8012.9069,1000.352.64 5 
AONAON CORP138.97138.12138.501,081,4000.200.14 4 
AOSSmith (a.o.) Corporation61.5661.0361.06642,3000.300.49 6 
APAmpco-Pittsburgh Corporation13.3112.7512.8033,8000.251.92 5 
APAApache Corporation40.7939.3239.724,167,4000.471.17 5 
APBAsia Pacific Fund Inc. (The)14.4514.2514.387,5000.130.91 5 
APCAnadarko Petroleum Corporation49.3548.0748.546,886,7000.240.50 4 
APDAir Products and Chemicals Inc.163.36162.43162.89711,0000.230.14 5 
APFMorgan Stanley Asia-pacific Fund, Inc.17.9217.8517.927000.040.22 5 
APHAmphenol Corporation89.9588.9689.671,355,9000.430.48 5 
APLEApple Hospitality Reit Inc.19.7319.5519.65992,7000.090.46 7 
APO-AApollo Global Management Llc Pfd Ser A26.3126.0826.109,4000.100.38 6 
APRNBlue Apron Holdings Inc.3.9903.8803.9801,698,8000.1303.38 6 
APTSPreferred Apartment Communities21.2620.9921.12601,1000.110.52 4 
APTVAptiv Plc86.6285.3885.672,630,5000.220.26 4 
APUAmeriGas Partners L.P.45.9944.9245.02275,1000.761.66 6 
AQAquantia Corp.11.1210.6910.86199,4000.141.27 5 
AQNAlgonquin Pwr & Util11.0910.9510.98104,6000.121.08 6 
AQUAEvoqua Water Technologies Corp.23.6723.0423.61272,9000.110.47 7 
ARAR19.1018.4618.554,432,0000.452.37 4 
ARAAracruz Celulose S.A.16.3015.7115.91208,7000.352.25 6 
ARCAffordable Residential Communities Inc2.5902.4402.480164,1000.0401.64 4 
ARCHArch Coal Inc.87.9085.5785.76313,8001.101.27 7 
ARCXArc Logistics Partners Lp16.4816.4416.4798,8000.030.18 6 
ARDArena Resources Inc20.3020.0920.1732,1000.100.49 6 
AREAlexandria Real Estate Equities Inc.131.72129.36131.40788,7001.210.93 6 
ARE-AAlexandria Real Estate Eq26.7126.6326.7016,2000.000.00 5 
ARE-DAlexandria Real Estate Equitie37.3736.9437.375,7000.511.38 6 
ARESAres Management LP19.1018.4018.80568,5000.301.62 5 
ARIArden Realty, Inc.18.7718.6618.69867,2000.030.16 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8825.6025.854,7000.210.82 5 
ARLAmerican Realty Investors Inc.14.2213.7514.224,9000.473.42 6 
ARMKAramark Holdings Corp.42.8042.2542.271,082,6000.651.51 6 
ARN-BArconic Inc.40.7838.6538.904,096,5001.974.82 7 
AROCArchrock Inc. Common Stock Ex-9.9009.6509.700216,3000.1001.02 5 
ARWArrow Electronics Inc.78.5777.8778.36304,3000.060.08 5 
ASAASA10.6610.5610.65116,9000.020.19 4 
ASBAssociated Banc-Corp25.4025.0025.301,094,6000.351.40 5 
ASB-CAssociated Banc-Corp Depositary26.7926.7326.781,5000.010.04 6 
ASB-DAssociated Banc-Corp.25.7025.4525.6712,5000.120.47 6 
ASCArdmore Shipping Corporation7.9007.7507.800187,9000.0500.65 4 
ASGLiberty All-star Growth Fund, Inc.5.4005.2805.29095,4000.0100.19 5 
ASHAshland Inc.71.1770.7971.03385,4000.310.44 5 
ASIXAdvansix Inc.41.1039.9640.64334,4000.671.68 4 
ASPNAspen Aerogels Inc5.0304.9204.99016,7000.0400.80 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De180.99179.20180.6641,5000.370.21 5 
ASXAdvanced Semiconductor Engineering Inc.6.5306.4806.500853,5000.0701.09 5 
ATAlltel Corporation2.5002.4502.450163,2000.0000.00 5 
ATENA10 Networks Inc.7.8707.6507.690428,0000.0200.26 5 
ATGEAdtalem Global Education Inc.45.2044.6545.15725,9000.400.89 7 
ATHAnthem Inc52.0051.0551.721,075,8000.561.09 6 
ATHMATHM58.7256.8857.54560,6001.502.54 4 
ATIAllegheny Technologies Incorporated23.8523.1523.261,776,7000.160.68 5 
ATKRAtkore International Group21.2520.9220.95107,1000.090.43 5 
ATOAtmos Energy Corporation92.0289.2689.28536,8002.632.86 6 
ATRAptarGroup Inc.87.5485.7086.43424,7000.850.97 6 
ATTOAtento S.A.10.0009.7009.9001,080,3000.1501.54 6 
ATUActuant Corporation26.1025.8526.00201,9000.000.00 5 
ATUSAltice Usa Inc. Class A19.3618.8019.053,342,3000.160.83 5 
ATVAcorn International Inc.16.3816.0016.083,0000.533.16 4 
ATWAtwood Oceanics Inc.9.8309.1509.32029,578,4000.1801.97 7 
AUAngloGold Ashanti Ltd.9.1708.9408.9802,917,5000.1101.21 5 
AUOAU Optronics Corp4.2204.1604.180306,4000.0501.18 4 
AUYYAMANA GOLD INC2.4852.4502.4606,359,6000.0301.20 4 
AVAAvista Corporation51.6551.3951.40539,1000.180.35 4 
AVALGrupo Aval Acciones Y Valores S8.3408.1708.310178,7000.0100.12 5 
AVBAvalonBay Communities Inc.184.37181.91183.64583,7000.830.45 5 
AVDAmerican Vanguard Corporation19.1018.6518.70112,9000.050.27 5 
AVHAvianca Holdings S.A.8.0307.7707.800132,8000.2002.50 6 
AVKAdvent Claymore Convertible Securities15.9015.8015.8354,2000.020.13 6 
AVPAvon Products Inc.2.2001.9702.1304,764,3000.1507.58 6 
AVTAvnet Inc.39.6939.1739.631,142,8000.100.25 4 
AVXAVX Corporation17.4317.2017.22141,0000.070.40 4 
AVYAvery Dennison Corporation115.56113.65114.46535,8000.520.45 6 
AWFAlliance World Dollar Government Fund II12.7412.6912.71108,2000.040.31 5 
AWIArmstrong World Industries Inc60.6059.5059.60529,6000.400.67 6 
AWKAmerican Water Works Company Inc.91.9989.3089.321,270,8002.933.18 6 
AWPAlpine Global Premier Properties Fund6.5306.4606.530264,9000.0600.93 6 
AWRAmerican States Water Company56.2554.9755.02241,6000.671.20 5 
AXEAnixter International Inc.71.0070.1070.55120,3000.450.64 5 
AXLAmerican Axle & Manufacturing Holdings17.5016.9917.202,362,9000.241.42 4 
AXPAmerican Express Company99.6698.8599.373,455,4000.370.37 6 
AXRAMREP Corporation7.0306.9406.9903,7000.0500.71 6 
AXSAxis Capital Holdings Limited51.0150.5450.56637,2000.090.18 4 
AXS-EAxis Capital Holdings Ltd25.7525.6825.7161,2000.020.08 6 
AXTAAxalta Coating Systems Ltd.32.8532.0432.061,864,1000.511.57 5 
AYIAcuity Brands Inc174.67172.54174.23421,8000.610.35 6 
AYRAircastle Limited23.5223.0623.51350,0000.230.99 4 
AYXAlteryx Inc.28.6927.6027.64629,5000.381.36 6 
AZNAstrazeneca PLC33.5033.2833.422,217,0000.300.91 5 
AZOAutoZone Inc.717.67706.70711.05447,0002.440.34 6 
AZREAzure Power Global Ltd13.3313.2013.232,5000.080.61 4 
AZULAzul S.A. American Depositary Shares24.3823.9124.10328,3000.190.78 4 
AZZAZZ Incorporated47.6546.6547.60108,5000.952.04 5