Tuesday, 23 October 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.66.2464.2464.472,418,3001.281.95 8 
AAAlcoa Inc.39.1537.9038.605,061,8000.250.64 4 
AACAac Holdings Inc.7.3106.9006.920128,4000.0200.29 4 
AANAARON'S INC.49.8248.2948.55517,3000.360.74 6 
AAPAdvance Auto Parts Inc166.76162.37164.331,406,0002.141.32 8 
AATAMERICAN ASSETS TRUST INC.36.9536.5036.7985,8000.210.57 5 
AAVADVANTAGE ENERGY INCOME FUND2.5502.4502.50064,4000.0000.00 5 
ABAlliance Capital Management Holding L.P.30.5329.6130.26238,9000.391.31 7 
ABBABB Ltd21.1420.8920.982,088,1000.231.08 6 
ABCAmerisourceBergen Corporation (Holding94.8592.4492.801,100,5000.580.62 8 
ABEVABEV4.5604.4304.51022,829,5000.0601.35 6 
ABGAsbury Automotive Group Inc60.8558.6059.76252,3000.721.22 7 
ABMABM Industries Incorporated32.3531.6931.80400,1000.060.19 6 
ABRArbor Realty Trust11.9311.7211.78509,0000.060.51 5 
ABR-CArbor Realty Trust25.7925.7925.792000.120.47 6 
ABTAbbott Laboratories68.6567.2367.597,351,5000.550.81 6 
ABXBarrick Gold Corporation13.4113.1313.1819,246,5000.020.15 6 
ACAlliance Capital Management Holding L.P.39.4638.7539.1912,0000.310.78 7 
ACCAmerican Campus Communities Inc40.5240.1640.301,363,5000.100.25 6 
ACHAluminum Corporation of China Ltd9.8309.6209.62035,3000.1401.48 5 
ACMAecom Technology Corporation31.4731.0131.14628,1000.080.26 7 
ACNAccenture Ltd.158.65155.43158.282,426,0002.081.33 7 
ACPAmerican Real Estate Partnr13.9113.7013.70113,4000.191.37 6 
ACVAlberto-Culver Company23.0622.7322.8529,9000.060.26 6 
ADCAgree Realty Corporation54.4253.7054.04309,7000.150.28 6 
ADMArcher-Daniels-Midland Company49.7749.3549.542,698,0000.330.67 6 
ADNTAdient Plc31.2729.0430.192,147,4000.471.58 4 
ADSAlliance Data Systems Corporation223.10215.31216.181,106,0006.933.11 6 
ADXAdams Express Company (The)15.8715.6515.66220,5000.000.00 7 
AEBAegon NV23.3322.6723.3326,6000.703.09 5 
AEDAegon NV25.5025.3625.4836,0000.120.47 5 
AEEAmeren Corporation66.3464.9466.051,230,0001.111.71 5 
AEGAegon NV6.1306.0306.1001,168,9000.1001.67 6 
AEHAegon NV25.3025.1525.26121,7000.130.52 5 
AELAmerican Equity Investment Life Holding33.2832.3832.92342,1000.160.49 7 
AEMAgnico-Eagle Mines37.5536.8437.021,346,0000.000.00 5 
AEOAmerican Eagle Outfitters Inc.21.5520.8921.005,658,1000.060.29 7 
AEPAmerican Electric Power Company Inc.73.4071.6273.262,638,9001.582.20 4 
AERAercap Holdings N.V.52.7552.2052.721,193,8000.060.11 6 
AESAes Trust15.0414.8414.988,470,4000.181.22 5 
AETAetna Inc.202.47200.17200.192,063,8001.300.65 7 
AFBAlliance National Municipal Income Fund11.9411.8311.8656,2000.030.25 5 
AFCAllied Capital Corporation25.5525.4425.556,0000.090.35 4 
AFGAmerican Financial Group Inc.102.70100.50102.22327,5000.750.74 7 
AFGEAmerican Financial Group Inc25.3425.2225.243,8000.110.43 6 
AFGHAmerican Financial Group Inc.25.0824.9724.9722,4000.020.08 5 
AFIArmstrong Flooring Inc.16.9216.2916.3086,4000.281.69 5 
AFLAFLAC Incorporated44.7443.9944.473,049,0000.270.61 5 
AFS-AAFS-A16.3915.1815.5521,6000.261.70 5 
AFS-BAmtrust Financial Services Dep Pfd16.7515.9216.6610,3000.754.71 5 
AFS-CAmtrust Financial Services Series C17.6616.5017.236,7000.734.42 5 
AFS-DAmtrust Financial Services Dep Pfd17.1115.9616.6222,4000.040.24 5 
AFS-EAmtrust Financial Services Inc. Prf17.7816.6017.3223,9000.553.28 5 
AFS-FAmtrust Financial Services Inc.16.4615.6016.0213,5000.271.71 5 
AFSSAmtrust Financial Services Inc23.5623.2223.563,7000.261.12 5 
AFSTAmtrust Financial Services Inc24.2023.8524.143,2000.180.74 4 
AFTApollo Senior Floating Rate Fund Inc.15.6215.4515.54153,0000.060.38 7 
AGAGCO Corporation6.4306.1406.2502,164,1000.0200.32 5 
AGCAdvent Claymore Convertible Securities5.6905.6505.69090,3000.0400.71 6 
AGCOAGCO CP55.3853.7354.39576,1000.611.11 5 
AGDAlpine Global Dynamic Dividend Fund9.6859.6009.64020,5000.0600.63 7 
AGMFederal Agricultural Mortgage70.2266.0566.5350,6003.114.47 6 
AGM-BFederal Ag25.8925.7525.755000.140.54 5 
AGM-CFederal Agricultural Mortgage26.1025.6926.102000.200.77 5 
AGM.AFederal Agric Mtg Corp64.3062.0062.004003.004.62 7 
AGNAllergan Inc.191.72188.75189.531,957,7000.640.34 8 
AGOAssured Guaranty Ltd41.4040.5940.88821,1000.090.22 6 
AGO-BAssured Guaranty Ltd [B]25.7025.5725.572,2000.060.22 5 
AGO-EAssured Guaranty Ltd [E]25.0224.9124.9616,6000.020.08 7 
AGO-FAssured Guaranty Ltd [F]24.4924.1424.263,1000.230.94 5 
AGRAGERE SYSTEMS INC.49.0148.0148.62346,4000.551.14 4 
AGROADECOAGRO S.A.8.2057.9208.090287,7000.2002.53 6 
AGSPlayags Inc.28.0326.4026.82194,2000.662.40 4 
AGXAGX43.6242.0542.22190,2000.831.93 5 
AHCA.H. Belo Corporation4.7404.5504.67034,0000.0801.68 6 
AHLAspen Insurance Holdings41.9441.7141.87337,6000.030.07 6 
AHL-DAspen Insurance Holdings Ltd22.7022.5122.5539,7000.060.27 4 
AHTAshford Hospitality Trust Inc5.6105.4905.490489,0000.0300.54 6 
AHT-DAshford Hospitality Trust Inc25.6025.4725.606000.180.71 7 
AHT-FAshford Hospitality Trust Inc.23.6123.5223.522,6000.190.80 4 
AHT-GAshford Hospitality Trust Inc.23.6723.5023.655,8000.050.21 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.9523.8023.803,1000.210.85 4 
AHT-IHome23.7923.5623.7912,4000.050.21 5 
AIARLINGTON ASSET INVT CORP8.5208.3308.400625,7000.0800.94 4 
AI-BArlington Asset 7.00% Series B Pfd24.5524.2424.554000.000.00 5 
AICAAMES INVESTMENT CORP23.9423.6523.653,9000.301.25 5 
AIGAmerican International Group Inc.48.0446.8047.209,494,8001.412.90 7 
AIG.WAMERICAN INTERNATIONAL GROUP11.3910.5010.60404,8000.927.99 8 
AINAlbany International Corporation69.9868.1868.5878,3001.121.61 5 
AIRAAR Corp.44.6943.5343.98171,1000.611.37 5 
AITApplied Industrial Technologies Inc.71.1969.4069.75125,5000.921.30 6 
AIVApartment Investment and Management43.3042.8343.23785,8000.441.03 5 
AIV-AApartment Investment and Manag25.6125.4825.488000.110.43 4 
AIZAssurant Inc.107.92105.95106.17388,3000.290.27 4 
AIZPAssurant Inc. 6.50% Series D Mandatory113.68112.58113.066,1000.120.11 5 
AJGArthur J. Gallagher & Co.73.0471.5172.671,212,8001.011.41 7 
AJRDGencorp Inc32.2931.7732.21374,1000.020.06 4 
AJXGreat Ajax Corp.13.0412.9012.9219,1000.040.31 5 
AJXAGreat Ajax Corp. 7.25% Convertible24.7924.6724.794,0000.010.04 5 
AKO.AEmbotelladora Andina S.A.19.1119.1119.111000.190.98 5 
AKO.BEmbotelladora Andina S.A.21.8321.4121.413,0000.221.02 4 
AKPAlliance California Municipal Income13.4413.3913.4412,5000.040.30 4 
AKRAcadia Realty Trust27.8727.4027.85327,9000.331.20 5 
AKSAK Steel Holding Corporation4.7004.4304.44011,324,7000.2304.93 6 
ALAlcan, Inc.42.3541.5141.69812,6000.080.19 6 
ALBAlbemarle Corporation96.2995.0795.63880,2000.040.04 3 
ALEAllete Inc.77.4575.7776.99242,3001.011.33 5 
ALEXALEXANDER BALDWIN20.2420.0520.13319,4000.040.20 6 
ALGAlamo Group Inc.83.3580.5882.2836,6000.590.71 6 
ALKAlaska Air Group Inc.62.9161.8762.581,195,9000.210.34 4 
ALLAllstate Corporation (The)98.2096.2697.322,384,4000.710.73 5 
ALL-CALL-C25.0124.9824.9811,6000.000.00 4 
ALL-DALL-D25.4225.4025.424,4000.020.08 4 
ALL-EALL-E25.3825.3125.3898,9000.050.20 4 
ALL-FThe Allstate Corporation25.5925.4125.5916,4000.120.47 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7724.5524.7768,8000.130.53 4 
ALL-YGMAC Capital Trust I Fixed Rate25.9925.9025.90137,0000.030.12 6 
ALLEAllegion plc83.3181.5581.79477,5000.921.11 6 
ALLYAlly Financial26.0425.6125.941,926,4000.291.13 6 
ALP-QAlabama Power Co. Pfd24.2423.9224.2427,9000.321.34 4 
ALVAutoliv Inc.80.0576.6179.981,775,3000.180.23 8 
ALXAlexander's Inc.330.70327.14330.004,2000.150.05 3 
AMAmerican Greetings Corporation33.4332.7332.88848,7000.300.90 7 
AMBRAmber Road Inc.9.2908.9709.01061,9000.1501.64 6 
AMCAmc Entertainment Holdings Inc20.3619.6519.811,527,9000.170.87 4 
AMEAMTEK Inc.71.5070.1070.611,586,9000.660.93 7 
AMGAffiliated Managers Group Inc.125.42123.05123.31549,6000.380.31 7 
AMHAMERUS GROUP CO CL A20.9720.6720.761,440,8000.000.00 5 
AMH-DAmerican Homes 4 Rent24.3323.7524.2019,8000.381.60 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.7523.2423.7536,7000.351.50 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd22.2821.7022.2835,9000.532.44 4 
AMH-GHome22.4022.0022.3911,2000.532.42 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd23.8123.4723.59550,8000.160.67 4 
AMNAmeron International Corporation53.4651.9852.20378,0001.282.39 6 
AMOVAmerica Movil A Ads14.9914.6814.992,1000.392.67 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.136.66133.20135.86987,2001.861.39 6 
AMRCAMERESCO INC.12.7312.3712.48114,3000.080.64 7 
AMRXAmneal Pharmaceuticals Inc.18.9718.3618.73962,6000.221.19 4 
AMTAmerican Tower Corporation150.95146.90150.152,450,6003.362.29 7 
AMXAmerica Movil S.A.B. de C.V.15.0814.7114.805,287,0000.151.02 7 
ANAutoNation Inc.39.4538.5038.90652,0000.230.59 7 
ANDVAndeavor154.72150.65153.5023,880,1001.290.83 7 
ANDXAndeavor Logistics LP46.6045.2045.58524,2000.370.81 7 
ANETArista Networks Inc236.21227.30229.76913,7003.331.43 6 
ANFAbercrombie & Fitch Company17.6916.8416.961,789,1000.613.47 7 
ANHAnworth Mortgage Asset Corporation4.4004.3404.350314,1000.0501.14 4 
ANH-AAnworth Mortgage Asset Corporation25.6425.5125.637000.010.04 4 
ANH-BAnworth Mortgage Asset Corporation24.3124.0224.312000.190.78 4 
ANH-CAnworth Mortgage Asset Corpora24.8524.8024.842,3000.010.04 5 
ANTMAnthem Inc.283.06278.51279.151,054,1002.040.73 7 
ANWAegean Marine Petroleum Network Inc.1.1001.0001.030349,7000.0201.90 7 
AODAlpine Total Dynamic Dividend Fund8.2808.1858.200375,9000.0100.12 7 
AOIAlliance One International Inc.25.4018.5023.952,969,8006.4036.47 5 
AONAON CORP152.08149.42151.10736,9001.591.06 7 
AOSSmith (a.o.) Corporation46.7845.0945.182,300,6001.272.73 8 
APAmpco-Pittsburgh Corporation4.5604.3904.50044,6000.0601.32 7 
APAApache Corporation42.7041.7542.103,168,2000.230.54 7 
APBAsia Pacific Fund Inc. (The)12.4412.1912.403,3000.181.47 6 
APCAnadarko Petroleum Corporation67.8365.9066.003,454,0000.500.75 7 
APDAir Products and Chemicals Inc.157.88155.12155.40935,6001.290.82 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.4715.3415.392,3000.271.79 7 
APHAmphenol Corporation84.3982.8882.971,966,2000.710.85 6 
APLEApple Hospitality Reit Inc.16.4416.3416.371,484,5000.030.18 6 
APO-AApollo Global Management Llc Pfd Ser A24.0623.8423.9054,4000.060.25 5 
APO-BApollo Global Management Llc Pfd Ser B24.0723.8623.9139,5000.010.04 4 
APRNBlue Apron Holdings Inc.1.3301.2201.2303,289,8000.0403.15 4 
APTSPreferred Apartment Communities17.0016.4316.44259,5000.402.38 4 
APTVAptiv Plc75.0972.8274.293,269,7000.080.11 7 
APUAmeriGas Partners L.P.39.7739.5039.53132,6000.030.08 6 
APYApergy Corp.41.4640.3640.69294,9000.400.97 5 
AQAquantia Corp.12.3211.9211.93133,5000.292.37 6 
AQNAlgonquin Pwr & Util10.2310.0310.15288,7000.060.59 7 
AQUAEvoqua Water Technologies Corp.15.1314.7214.83710,4000.010.07 7 
ARAR18.7018.1218.213,291,9000.070.39 6 
ARAAracruz Celulose S.A.18.4917.6217.73136,2000.542.96 7 
ARCAffordable Residential Communities Inc2.7302.6102.630102,5000.0501.87 5 
ARCHArch Coal Inc.94.4792.5393.22229,7000.180.19 4 
ARDArena Resources Inc15.7915.4015.4731,8000.281.78 5 
AREAlexandria Real Estate Equities Inc.122.89121.68122.42644,4000.630.52 5 
ARE-AAlexandria Real Estate Eq26.0025.7926.0018,6000.110.42 7 
ARE-DAlexandria Real Estate Equitie34.0633.8833.941,8000.080.24 5 
ARESAres Management LP21.1120.3220.41260,1000.371.78 7 
ARGDArgo Grp Itl Snr NTS25.1825.1325.1617,5000.000.00 4 
ARGOArgo Group Intl Hlds60.7758.4260.1890,8000.310.51 5 
ARIArden Realty, Inc.18.7318.5218.571,014,3000.160.85 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5424.5124.511,224,0000.973.81 6 
ARLAmerican Realty Investors Inc.16.8416.3716.371,3000.613.59 6 
ARLOArlo Technologies Inc.12.3111.8911.96260,5000.151.24 4 
ARMKAramark Holdings Corp.39.3138.2338.252,680,9000.942.40 8 
AROCArchrock Inc. Common Stock Ex-10.9810.6210.76830,3000.141.32 6 
ARWArrow Electronics Inc.69.3668.0568.22253,8000.540.79 7 
ASAASA9.5709.4509.46040,9000.0200.21 6 
ASBAssociated Banc-Corp23.9622.9923.023,295,1001.516.16 6 
ASB-CAssociated Banc-Corp Depositary25.3425.2525.343,1000.090.36 6 
ASB-DAssociated Banc-Corp.22.6222.6222.623000.020.09 5 
ASB-EAssociated Banc-Corp Depositary Shs24.1923.7123.7172,2000.351.45 4 
ASCArdmore Shipping Corporation7.0006.6406.820130,2000.1602.29 4 
ASGLiberty All-star Growth Fund, Inc.6.0405.8205.86061,6000.1802.98 7 
ASHAshland Inc.75.3874.2774.66392,6000.190.25 6 
ASIXAdvansix Inc.29.9829.1429.49114,5000.140.47 4 
ASPNAspen Aerogels Inc3.8003.5103.65026,1000.0701.96 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De188.79182.05188.7930,1006.243.42 6 
ASXAdvanced Semiconductor Engineering Inc.4.0503.9804.000586,7000.0000.00 7 
ATAlltel Corporation2.2002.1702.190204,5000.0100.45 5 
ATENA10 Networks Inc.6.1005.9305.970713,9000.0400.67 5 
ATGEAdtalem Global Education Inc.47.8347.1047.51389,1000.050.11 7 
ATHAnthem Inc49.0848.1648.74374,9000.270.56 6 
ATHMATHM65.7462.5263.78887,0000.600.93 7 
ATIAllegheny Technologies Incorporated27.1926.5226.751,942,8000.271.00 7 
ATKRAtkore International Group23.5222.6522.71267,1000.592.53 6 
ATOAtmos Energy Corporation97.4895.4497.07347,3001.681.76 5 
ATRAptarGroup Inc.105.21104.28104.32271,7000.050.05 6 
ATTOAtento S.A.6.8906.5806.62026,6000.2103.07 5 
ATUActuant Corporation24.4123.8123.85321,3000.471.93 6 
ATUSAltice Usa Inc. Class A18.5117.9918.083,783,6000.140.77 6 
ATVAcorn International Inc.28.0025.2027.2319,6003.2313.46 7 
AUAngloGold Ashanti Ltd.9.9309.6909.7902,527,0000.0200.20 6 
AUOAU Optronics Corp3.7703.6803.680648,3000.0100.27 6 
AUYYAMANA GOLD INC2.7402.6302.66012,568,3000.0200.75 7 
AVAAvista Corporation51.9151.0851.84785,7000.751.47 4 
AVALGrupo Aval Acciones Y Valores S7.4107.2407.25063,3000.0600.82 7 
AVBAvalonBay Communities Inc.178.39176.29177.97444,3001.670.95 5 
AVDAmerican Vanguard Corporation16.4215.7315.9855,4000.352.14 7 
AVHAvianca Holdings S.A.5.5305.4205.45011,3000.0100.18 6 
AVKAdvent Claymore Convertible Securities14.7414.4414.5073,5000.151.02 7 
AVLRAvalara Inc37.2034.9035.26210,0001.223.34 5 
AVNSAvanos Medical Inc.61.3359.4559.58182,1001.272.09 5 
AVPAvon Products Inc.2.0751.9601.9902,867,5000.0402.05 7 
AVXAVX Corporation16.2416.0116.08196,7000.070.43 7 
AVYAvery Dennison Corporation98.8097.2097.58504,8000.280.29 6 
AVYAAvaya Holdings Corp18.3917.7617.801,754,2000.351.93 4 
AWFAlliance World Dollar Government Fund II11.4311.3111.32214,1000.070.61 5 
AWIArmstrong World Industries Inc61.9760.1160.63267,1001.091.77 5 
AWKAmerican Water Works Company Inc.92.3790.5791.94818,5001.491.65 5 
AWPAlpine Global Premier Properties Fund5.6105.5505.570331,2000.0200.36 6 
AWRAmerican States Water Company62.5560.8162.28212,5001.211.98 7 
AXAxos Financial Inc.34.2532.7432.84367,9001.223.58 4 
AXEAnixter International Inc.65.4463.3863.95133,2000.951.46 7 
AXLAmerican Axle & Manufacturing Holdings15.8215.1615.591,874,2000.010.06 6 
AXOAxos Financial Inc.25.4825.3325.358000.140.55 4 
AXPAmerican Express Company107.55104.06106.735,726,3003.893.78 5 
AXRAMREP Corporation7.8106.9807.57020,4000.2703.70 7 
AXSAxis Capital Holdings Limited56.0255.0455.85363,6000.581.05 7 
AXS-EAxis Capital Holdings Ltd22.8722.6922.8769,8000.210.93 4 
AXTAAxalta Coating Systems Ltd.25.8625.2625.501,418,2000.100.39 4 
AYIAcuity Brands Inc125.80122.99123.94494,7001.751.39 4 
AYRAircastle Limited20.5520.1320.39275,4000.251.24 5 
AYXAlteryx Inc.48.1543.0643.171,347,4004.188.83 8 
AZNAstrazeneca PLC39.5139.0939.213,574,9000.260.67 6 
AZOAutoZone Inc.737.93724.28725.80362,3004.230.58 6 
AZREAzure Power Global Ltd12.3912.1112.2018,0000.070.58 6 
AZULAzul S.A. American Depositary Shares23.3122.1022.34830,4000.301.33 7 
AZZAZZ Incorporated45.5044.6044.8877,7000.561.23 4