Tuesday, 21 October 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.52.3850.8652.354,942,2000.080.15 5 
AAAlcoa Inc.15.7115.4415.6915,226,2000.070.45 5 
AA-BAlcoa Inc.49.6149.0049.52186,1000.100.20 7 
AACAac Holdings Inc.19.2018.5319.0371,6000.050.26 5 
AANAARON'S INC.24.4724.0524.27603,8000.170.71 6 
AAPAdvance Auto Parts Inc139.85135.49139.57900,6003.782.78 6 
AATAMERICAN ASSETS TRUST INC.35.8634.7735.8586,0000.992.84 6 
AAVADVANTAGE ENERGY INCOME FUND4.6004.3604.480269,5000.1002.18 5 
ABAlliance Capital Management Holding L.P.25.1424.1325.08347,3000.813.34 5 
ABBABB Ltd20.6720.4820.642,036,9000.200.98 4 
ABCAmerisourceBergen Corporation (Holding76.0275.1175.492,599,2000.350.46 5 
ABEVABEV6.5406.4006.49011,763,5000.1602.41 5 
ABGAsbury Automotive Group Inc67.1864.7665.30730,7000.110.17 6 
ABMABM Industries Incorporated26.1025.7126.10134,7000.321.24 6 
ABRArbor Realty Trust6.5806.4406.55073,7000.0901.39 4 
ABR-CArbor Realty Trust25.0024.9024.905,1000.000.00 5 
ABRNArbor Realty Trust 7.375% Senio24.7124.2824.5312,3000.170.69 6 
ABTAbbott Laboratories41.5140.6741.465,014,4000.601.47 4 
ABXBarrick Gold Corporation13.7313.4313.687,814,2000.272.01 4 
ACCAmerican Campus Communities Inc39.2138.4839.20816,8000.591.53 6 
ACEAce Limited105.16104.07105.091,339,9000.480.46 5 
ACGAlliance Capital Management Holding L.P.7.5107.4807.500464,3000.0100.13 5 
ACHAluminum Corporation of China Ltd10.2810.0810.26158,1000.141.38 5 
ACIArch Coal Inc.2.0701.9101.9205,570,7000.0502.54 5 
ACMAecom Technology Corporation30.4029.3830.403,203,4000.361.20 6 
ACNAccenture Ltd.76.7475.3376.442,457,6000.180.23 4 
ACPAmerican Real Estate Partnr16.4616.2916.4447,9000.080.49 5 
ACWAccuride Corporation4.4204.2504.29084,6000.0200.46 6 
ADCAgree Realty Corporation29.3428.6029.3444,3000.551.91 6 
ADMArcher-Daniels-Midland Company45.6144.4245.404,476,4000.902.02 4 
ADPTAdeptus Health Inc.26.3425.8626.1580,0000.120.46 5 
ADSAlliance Data Systems Corporation262.08257.20261.05709,3001.330.51 6 
ADXAdams Express Company (The)13.4713.3213.46181,6000.100.75 5 
AEBAegon NV23.9823.4723.6414,4000.100.42 5 
AECAssociated Estates Realty Corporation18.9118.4518.91211,8000.442.38 6 
AEDAegon NV25.4425.2525.2658,4000.140.55 7 
AEEAmeren Corporation40.4939.6640.461,505,8000.791.99 5 
AEGAegon NV7.7107.6307.710862,3000.0300.39 4 
AEHAegon NV25.4225.2325.34256,8000.040.16 6 
AELAmerican Equity Investment Life Holding23.5123.0923.51797,4000.210.90 7 
AEMAgnico-Eagle Mines30.4829.2430.332,282,3001.615.61 5 
AEOAmerican Eagle Outfitters Inc.13.8713.2713.556,713,1000.161.17 5 
AEPAmerican Electric Power Company Inc.55.4554.5055.362,164,3000.751.37 5 
AERAercap Holdings N.V.38.6837.9938.59610,6000.380.99 4 
AESAes Trust13.4113.1413.365,166,9000.070.53 4 
AES-CAes Trust50.8049.9950.5411,6001.292.62 4 
AETAetna Inc.76.5075.3476.452,112,5001.061.41 4 
AFAstoria Financial Corporation12.3312.1112.23469,0000.070.58 5 
AFBAlliance National Municipal Income Fund13.9413.8313.9489,8000.080.58 7 
AFCAllied Capital Corporation25.2525.1125.1819,3000.050.20 5 
AFGAmerican Financial Group Inc.56.9456.2456.92420,6000.290.51 4 
AFGEAmerican Financial Group Inc24.4924.3824.4032,9000.010.04 6 
AFLAFLAC Incorporated57.2456.5557.221,798,9000.210.37 5 
AFQAMERICAN FINANCIAL GROUP INC.26.3826.3026.382,3000.020.08 5 
AFS-AAFS-A23.3923.0323.3931,5000.251.08 7 
AFTApollo Senior Floating Rate Fund Inc.17.1216.9417.0732,6000.040.23 5 
AGAGCO Corporation7.3507.0607.330940,8000.1602.23 4 
AGCAdvent Claymore Convertible Securities6.4806.3906.47082,7000.0801.25 5 
AGCOAGCO CP43.5142.4443.401,869,7000.130.30 4 
AGDAlpine Global Dynamic Dividend Fund9.3709.2509.37031,4000.1101.19 5 
AGMFederal Agricultural Mortgage31.5430.9031.0528,1000.230.74 4 
AGM-BFederal Ag25.4725.3025.361,2000.080.31 5 
AGM-CFederal Agricultural Mortgage25.1525.0125.151,5000.100.40 6 
AGM.AFederal Agric Mtg Corp24.0023.7623.763000.261.08 4 
AGNAllergan Inc.181.66178.69179.252,117,8001.760.99 5 
AGOAssured Guaranty Ltd22.0221.5621.871,450,4000.080.36 5 
AGO-BAssured Guaranty Ltd [B]25.3225.2525.306,6000.010.04 5 
AGO-EAssured Guaranty Ltd [E]25.0424.8525.043,9000.070.28 5 
AGO-FAssured Guaranty Ltd [F]24.0023.9524.002,2000.130.54 5 
AGROADECOAGRO S.A.8.6108.4708.610364,5000.1101.29 6 
AGUAgrium Inc.83.9982.6183.84615,9001.051.27 4 
AGXAGX31.6530.9431.6486,5000.622.00 5 
AHCA.H. Belo Corporation11.3111.0811.1927,1000.121.06 6 
AHLAspen Insurance Holdings42.7042.1342.47599,4000.220.52 5 
AHL-AAspen Insurance Holdings27.0727.0427.071,9000.040.15 6 
AHPAHP15.6115.1015.61394,3000.291.89 6 
AHSAMN Healthcare Services Inc16.8216.3816.78248,4000.311.88 6 
AHTAshford Hospitality Trust Inc10.3510.0110.35472,3000.323.19 5 
AHT-AAshford Hospitality Trust Inc25.4125.3325.418,6000.090.36 5 
AHT-DAshford Hospitality Trust Inc25.5125.3825.4420,8000.110.43 5 
AIARLINGTON ASSET INVT CORP26.5425.8826.33411,6000.341.31 6 
AIBAllied Irish Banks p.l.c.24.9524.7124.9216,0000.220.89 6 
AIGAmerican International Group Inc.51.4250.5951.018,868,1000.250.49 5 
AIG.WAMERICAN INTERNATIONAL GROUP23.8023.2923.5243,3000.010.04 6 
AINAlbany International Corporation34.2133.8334.1048,3000.150.44 5 
AIRAAR Corp.24.8723.2424.19173,0000.100.42 5 
AITApplied Industrial Technologies Inc.45.0944.1645.06192,5000.400.90 4 
AIVApartment Investment and Management34.0333.4334.03969,4000.521.55 5 
AIV-AApartment Investment and Manag25.9025.8025.908,0000.301.17 5 
AIZAssurant Inc.62.8762.0662.77413,4000.450.72 4 
AJGArthur J. Gallagher & Co.44.8844.4644.88472,7000.260.58 5 
AKO.AEmbotelladora Andina S.A.16.0715.9815.985000.010.06 5 
AKO.BEmbotelladora Andina S.A.19.4018.8619.3825,1000.371.95 5 
AKPAlliance California Municipal Income13.7813.6913.7316,3000.010.07 6 
AKRAcadia Realty Trust29.3928.8129.39236,5000.541.87 6 
AKSAK Steel Holding Corporation6.4706.2206.41012,467,0000.1101.75 4 
ALAlcan, Inc.32.6432.0632.50688,1000.010.03 5 
ALBAlbemarle Corporation55.3953.8555.361,406,4000.771.41 5 
ALEAllete Inc.49.4448.4849.39322,2000.951.96 6 
ALEXALEXANDER BALDWIN35.9735.1835.96141,4000.551.55 4 
ALGAlamo Group Inc.39.3238.8039.2018,3000.020.05 4 
ALJAlon USA Energy Inc.15.0214.2714.72707,2000.201.38 5 
ALKAlaska Air Group Inc.46.2344.5346.221,941,3001.523.40 6 
ALLAllstate Corporation (The)60.9560.3160.851,837,6000.210.35 5 
ALL-CALL-C26.2726.1926.2532,5000.150.57 6 
ALL-DALL-D26.3926.2526.397,2000.090.34 6 
ALL-EALL-E25.9925.8325.99112,0000.090.35 6 
ALL-FThe Allstate Corporation25.8725.7625.8524,1000.010.04 7 
ALLEAllegion plc47.1746.5746.90606,2000.150.32 5 
ALLYAlly Financial21.7221.2221.531,956,6000.080.37 5 
ALP-NAlabama Power Company25.2325.0925.152,0000.050.20 5 
ALP-OAlabama Power Company26.7526.7526.751000.150.56 5 
ALP-PAlabama Power Company25.4925.2425.423,2000.040.16 6 
ALRAlere Inc37.4636.6837.31449,2000.200.54 4 
ALR-BAlere Inc. Inverness Medical In315.00310.00315.001005.001.61 3 
ALUAlcatel2.4102.3502.4108,857,3000.0100.42 4 
ALVAutoliv Inc.92.4591.4091.96730,5000.010.01 6 
ALXAlexander's Inc.421.30412.98421.302,90013.553.32 6 
AMBRAmber Road Inc.15.0114.1114.4162,8000.694.57 5 
AMCAmc Entertainment Holdings Inc22.3521.7022.26192,7000.060.27 5 
AMDAdvanced Micro Devices Inc.2.8002.6002.67028,716,9000.0501.84 4 
AMEAMTEK Inc.49.3048.3249.271,447,9000.440.90 5 
AMGAffiliated Managers Group Inc.186.42183.44185.68387,0000.530.29 4 
AMHAMERUS GROUP CO CL A16.8516.6916.85807,3000.221.32 4 
AMH-AAMERUS GROUP CO24.6524.1124.574,4000.341.40 6 
AMH-BAmerican Homes 4 Rent 5% Series24.4424.1024.323,9000.200.83 5 
AMH-CAmerican Homes24.3523.9924.3211,1000.301.25 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.113.59111.35113.47888,1001.171.04 5 
AMRCAMERESCO INC.7.2607.1307.26036,1000.1201.68 5 
AMTAmerican Tower Corporation94.1392.8494.091,412,8000.920.99 5 
AMXAmerica Movil S.A.B. de C.V.24.1023.8423.943,323,1000.090.37 5 
ANAutoNation Inc.50.2349.2850.23786,6000.931.89 5 
ANETArista Networks Inc79.2575.4276.39292,9000.330.43 4 
ANFAbercrombie & Fitch Company33.4432.5333.212,576,9000.662.03 4 
ANHAnworth Mortgage Asset Corporation5.1505.1005.140744,9000.0300.59 6 
ANH-AAnworth Mortgage Asset Corporation25.5625.1725.174,4000.190.75 6 
ANH-BAnworth Mortgage Asset Corporation22.8522.8522.858000.120.52 4 
ANNAnnTaylor Stores Corporation39.5738.7139.46409,4000.531.36 5 
ANRAlpha Natural Resources inc.2.2001.9902.1709,343,4000.1809.05 4 
ANWAegean Marine Petroleum Network Inc.8.2907.8508.020153,0000.0800.99 4 
AODAlpine Total Dynamic Dividend Fund8.1608.0308.150362,0000.1201.49 5 
AOIAlliance One International Inc.2.0101.9702.000303,4000.0100.50 5 
AOLAOL INC40.7139.1140.501,355,2001.183.00 4 
AONAON CORP81.3380.0580.202,597,2000.770.95 5 
AOSSmith (a.o.) Corporation47.8746.9147.85810,4000.591.25 6 
APAmpco-Pittsburgh Corporation19.9219.7719.8820,6000.371.90 5 
APAApache Corporation73.3271.7672.934,547,7000.080.11 4 
APBAsia Pacific Fund Inc. (The)10.8610.7210.8515,9000.070.65 4 
APCAnadarko Petroleum Corporation90.6788.1490.676,366,7002.152.43 4 
APDAir Products and Chemicals Inc.129.97128.37129.971,321,8000.960.74 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0015.8115.9919,1000.150.95 5 
APHAmphenol Corporation48.3047.7548.261,152,8000.230.48 3 
APLAtlas Pipeline Partners L.P.37.4436.3637.171,046,1000.531.45 6 
APL-EAtlas Pipeline Partners L.P25.6725.5025.6725,7000.110.43 5 
APUAmeriGas Partners L.P.45.3544.6545.14370,9000.240.53 5 
ARAR51.3548.8149.461,022,9000.751.49 5 
ARCAffordable Residential Communities Inc10.0309.5609.640533,6000.1401.43 7 
ARCXArc Logistics Partners Lp24.6324.1224.473,7000.140.57 6 
AREAlexandria Real Estate Equities Inc.80.8079.8280.74356,7000.680.85 6 
ARESAres Management LP16.8016.5616.7222,9000.060.36 5 
ARGAirgas Inc.110.80109.18110.77518,8001.521.39 5 
ARIArden Realty, Inc.16.1315.9616.11316,5000.140.88 5 
ARLAmerican Realty Investors Inc.5.1805.1805.1801000.0000.00 4 
ARMFAres Multi-Strategy Credit Fund20.3720.2520.3415,4000.170.84 4 
ARMKAramark Holdings Corp.26.1925.3726.17210,1000.622.43 4 
AROAeropostale Inc3.0602.8802.9301,382,2000.0401.38 4 
ARPAmerican Reprographics Company16.9916.3516.99374,5000.251.49 5 
ARWArrow Electronics Inc.49.8648.9649.451,132,3000.010.02 5 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.3126.2226.278,2000.040.15 6 
ASAASA11.9011.7211.8838,1000.141.19 5 
ASCArdmore Shipping Corporation9.8409.7009.800188,9000.1001.01 5 
ASGLiberty All-star Growth Fund, Inc.4.9104.8504.91026,0000.0501.03 5 
ASHAshland Inc.102.24100.41102.20935,8001.781.77 5 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc9.8109.4909.66022,4000.0300.31 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De126.46122.22126.3621,7003.022.45 4 
ASXAdvanced Semiconductor Engineering Inc.5.9305.8005.930831,9000.1302.24 5 
ATAlltel Corporation2.5602.4202.5101,590,1000.1104.58 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.5711.4711.574,2000.070.61 4 
ATENA10 Networks Inc.4.2204.0904.180246,0000.0501.21 3 
ATHLAthlon Energy Inc.58.1757.9558.121,412,5000.190.33 5 
ATHMATHM49.2946.3448.741,416,6001.563.31 7 
ATIAllegheny Technologies Incorporated33.1532.3433.111,352,8000.120.36 4 
ATKAlliant Techsystems Inc.129.18126.19127.73178,9000.940.73 6 
ATOAtmos Energy Corporation51.0550.2150.85725,4000.641.27 6 
ATRAptarGroup Inc.60.0858.4660.04492,6001.342.28 5 
ATTOAtento S.A.10.409.9810.1186,8000.302.88 6 
ATUActuant Corporation29.6929.4229.62529,2000.060.20 4 
ATVAcorn International Inc.2.4702.3502.38021,5000.0903.64 6 
ATWAtwood Oceanics Inc.41.3139.9641.271,549,9001.383.46 4 
AUAngloGold Ashanti Ltd.10.1509.72010.0003,663,7000.0200.20 4 
AUOAU Optronics Corp3.8603.7703.860516,6000.0401.05 4 
AUYYAMANA GOLD INC5.7005.5405.6906,230,8000.1502.71 4 
AVAvaya Inc.15.8915.7815.88104,9000.020.13 4 
AVAAvista Corporation33.6632.9233.66500,3000.250.75 6 
AVALGrupo Aval Acciones Y Valores S12.8512.6312.74361,7000.010.08 6 
AVBAvalonBay Communities Inc.150.44148.89150.35836,5000.980.66 6 
AVDAmerican Vanguard Corporation10.279.9010.02317,6000.040.40 5 
AVHAvianca Holdings S.A.13.7213.3013.6355,1000.241.79 4 
AVKAdvent Claymore Convertible Securities16.7716.5016.7770,2000.231.39 5 
AVPAvon Products Inc.11.5711.1411.533,879,0000.282.49 4 
AVTAvnet Inc.39.4138.8339.371,133,3000.521.34 5 
AVXAVX Corporation13.0212.3412.90544,4000.514.12 6 
AVYAvery Dennison Corporation43.4642.6743.431,139,3000.300.70 5 
AWFAlliance World Dollar Government Fund II13.3213.2013.31215,7000.110.83 5 
AWHAllied World Assurance Company Holdings37.8537.3637.77386,0000.180.47 6 
AWIArmstrong World Industries Inc47.5746.8047.28694,1000.200.42 4 
AWKAmerican Water Works Company Inc.50.7849.6450.74645,9001.142.30 6 
AWPAlpine Global Premier Properties Fund6.6506.5506.650223,5000.0901.37 5 
AWRAmerican States Water Company33.6032.6433.60113,7000.912.78 6 
AXEAnixter International Inc.79.9878.7879.70181,2000.520.66 4 
AXLAmerican Axle & Manufacturing Holdings17.8317.3817.56941,7000.140.80 5 
AXPAmerican Express Company84.1082.6384.015,239,5001.431.73 5 
AXRAMREP Corporation4.4804.4204.4808,1000.0601.36 5 
AXSAxis Capital Holdings Limited46.3045.7646.25377,2000.030.06 5 
AYIAcuity Brands Inc130.16128.30130.10377,7001.521.18 5 
AYNAlliance New York Municipal Income Fund12.8912.8312.835,3000.000.00 6 
AYRAircastle Limited17.2816.8817.21314,7000.321.89 5 
AZNAstrazeneca PLC68.0867.0267.952,032,6000.140.21 4 
AZOAutoZone Inc.517.85508.49517.03207,3009.441.86 5 
AZZAZZ Incorporated43.4642.6342.89124,7000.020.05 5