Thursday, 02 April 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.5240.7241.392,170,3000.160.39 5 
AAAlcoa Inc.13.1012.8613.0038,337,2000.080.62 5 
AA-BAlcoa Inc.44.4743.9244.19283,8000.350.80 4 
AACAac Holdings Inc.31.7630.4430.73215,5000.150.49 7 
AANAARON'S INC.28.3127.4727.52418,3000.792.79 5 
AAPAdvance Auto Parts Inc148.85143.45143.752,423,4005.943.97 7 
AATAMERICAN ASSETS TRUST INC.43.5042.8343.1593,9000.130.30 5 
AAVADVANTAGE ENERGY INCOME FUND5.5705.3505.480183,7000.1202.24 6 
ABAlliance Capital Management Holding L.P.31.0030.5530.93198,0000.060.19 6 
ABBABB Ltd21.4321.2321.381,674,0000.210.99 6 
ABCAmerisourceBergen Corporation (Holding113.93111.41112.032,147,6001.641.44 7 
ABEVABEV6.0205.8205.92023,946,5000.1602.78 6 
ABGAsbury Automotive Group Inc83.5581.4682.26261,6000.841.01 7 
ABMABM Industries Incorporated32.1131.6431.92266,7000.060.19 6 
ABRArbor Realty Trust7.0906.9607.090139,5000.1101.58 5 
ABR-CArbor Realty Trust25.7525.6525.751,6000.150.59 5 
ABRNArbor Realty Trust 7.375% Senio25.1425.0325.062,5000.050.20 5 
ABTAbbott Laboratories46.3745.5545.896,368,9000.440.95 5 
ABXBarrick Gold Corporation12.2011.0612.0126,377,7001.059.58 6 
ACCAmerican Campus Communities Inc42.9742.4942.84911,8000.030.07 6 
ACEAce Limited112.72110.73110.991,392,8000.500.45 4 
ACGAlliance Capital Management Holding L.P.7.7307.6907.720565,9000.0000.00 6 
ACHAluminum Corporation of China Ltd12.9212.7312.8577,0000.372.96 6 
ACIArch Coal Inc.1.02000.94000.99003,065,2000.01001.00 5 
ACMAecom Technology Corporation31.0430.6630.901,200,0000.080.26 6 
ACNAccenture Ltd.93.9392.6893.562,737,1000.130.14 7 
ACPAmerican Real Estate Partnr15.2115.0615.1646,3000.020.13 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0311,0191,027171,800151.49 6 
ACWAccuride Corporation4.9404.6604.900200,2000.2405.15 5 
ADCAgree Realty Corporation33.3232.6233.1252,4000.150.45 5 
ADMArcher-Daniels-Midland Company47.7047.2347.435,539,7000.030.06 6 
ADPTAdeptus Health Inc.50.1548.2548.5970,8001.633.25 7 
ADSAlliance Data Systems Corporation297.36290.45294.58536,4001.670.56 7 
ADXAdams Express Company (The)13.9313.8013.84152,4000.120.86 5 
AEBAegon NV24.3824.1424.276,1000.150.61 6 
AECAssociated Estates Realty Corporation24.9124.4124.70332,5000.020.08 5 
AEDAegon NV25.8025.7225.7910,0000.020.08 6 
AEEAmeren Corporation42.4141.6442.371,183,9000.170.40 5 
AEGAegon NV8.0407.9407.980759,3000.0500.63 4 
AEHAegon NV25.5025.4125.4151,6000.020.08 5 
AELAmerican Equity Investment Life Holding29.1828.7329.01239,7000.120.41 6 
AEMAgnico-Eagle Mines30.2328.1830.192,840,6002.258.05 5 
AEOAmerican Eagle Outfitters Inc.17.1616.8516.923,278,8000.160.94 5 
AEPAmerican Electric Power Company Inc.56.6355.6356.373,032,6000.120.21 5 
AERAercap Holdings N.V.44.8643.5544.491,415,6000.841.92 5 
AESAes Trust12.9512.6412.835,371,2000.020.16 6 
AES-CAes Trust51.1651.0351.158,9000.100.20 6 
AETAetna Inc.106.87104.93106.872,028,0000.340.32 6 
AFAstoria Financial Corporation12.9812.7812.94394,7000.010.08 5 
AFBAlliance National Municipal Income Fund13.7213.6013.6284,5000.070.51 6 
AFCAllied Capital Corporation25.4925.4125.419,8000.040.16 5 
AFGAmerican Financial Group Inc.64.2963.5364.14175,5000.010.02 5 
AFGEAmerican Financial Group Inc26.3526.2026.3215,6000.020.08 7 
AFLAFLAC Incorporated63.9463.3163.571,691,8000.440.69 6 
AFQAMERICAN FINANCIAL GROUP INC.26.2626.0226.0714,0000.060.23 6 
AFS-AAFS-A24.9024.7824.8126,1000.040.16 7 
AFS-BAmtrust Financial Services Dep Pfd25.1425.1025.115,3000.030.12 6 
AFS-CAmtrust Financial Services Series C25.5825.4225.4521,8000.100.39 7 
AFTApollo Senior Floating Rate Fund Inc.17.9117.6917.7380,6000.110.62 6 
AGAGCO Corporation5.5905.3205.5302,377,9000.1202.22 5 
AGCAdvent Claymore Convertible Securities6.7406.6906.690166,9000.0300.45 6 
AGCOAGCO CP47.9047.2147.48835,9000.160.34 5 
AGDAlpine Global Dynamic Dividend Fund10.3110.2310.2733,3000.040.39 6 
AGMFederal Agricultural Mortgage32.4928.2932.39154,7004.2014.90 5 
AGM-BFederal Ag26.7426.5526.555,3000.451.67 6 
AGM-CFederal Agricultural Mortgage26.0025.9026.008000.200.78 4 
AGM.AFederal Agric Mtg Corp25.7425.0025.746000.833.33 4 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd26.8426.2626.412,479,8000.020.08 6 
AGO-BAssured Guaranty Ltd [B]25.7525.7125.731,3000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.4925.3325.347,6000.110.43 6 
AGO-FAssured Guaranty Ltd [F]24.9424.6424.645,3000.120.48 6 
AGROADECOAGRO S.A.10.2910.1310.16222,9000.060.59 5 
AGUAgrium Inc.104.79103.32104.09500,2000.180.17 3 
AGXAGX36.5435.6136.2892,9000.110.30 7 
AHCA.H. Belo Corporation8.2908.0008.28072,3000.0500.61 5 
AHLAspen Insurance Holdings47.6046.9947.57316,9000.340.72 6 
AHL-AAspen Insurance Holdings26.2026.1026.192,8000.040.15 6 
AHPAHP17.0216.5016.9974,5000.221.31 5 
AHSAMN Healthcare Services Inc23.1822.7823.14236,6000.070.30 6 
AHTAshford Hospitality Trust Inc9.7009.5109.620518,6000.0000.00 4 
AHT-AAshford Hospitality Trust Inc26.0525.8025.864,2000.010.04 5 
AHT-DAshford Hospitality Trust Inc25.9525.6125.6325,4000.090.35 5 
AIARLINGTON ASSET INVT CORP24.2823.8724.02242,3000.040.17 4 
AIBAllied Irish Banks p.l.c.25.4725.2925.429,5000.020.08 4 
AICAAMES INVESTMENT CORP24.9824.7924.833,5000.170.68 6 
AIGAmerican International Group Inc.55.0254.2354.817,172,0000.020.04 5 
AIG.WAMERICAN INTERNATIONAL GROUP22.4021.6622.4094,2000.522.38 4 
AINAlbany International Corporation40.0439.3639.9778,5000.220.55 6 
AIRAAR Corp.31.0230.5130.95374,7000.250.81 4 
AITApplied Industrial Technologies Inc.45.2144.5244.73312,0000.611.35 6 
AIVApartment Investment and Management39.4338.7838.941,113,2000.421.07 5 
AIV-AApartment Investment and Manag27.0927.0427.091,4000.331.23 5 
AIZAssurant Inc.61.8060.7361.16626,5000.250.41 5 
AJGArthur J. Gallagher & Co.46.9446.3046.73844,8000.020.04 5 
AJXGreat Ajax Corp.14.8314.3114.4245,9000.110.76 6 
AKO.AEmbotelladora Andina S.A.12.9912.7512.997000.352.77 5 
AKO.BEmbotelladora Andina S.A.15.9715.3215.8833,4000.835.51 4 
AKPAlliance California Municipal Income13.9913.9013.9619,9000.070.50 5 
AKRAcadia Realty Trust35.0434.3734.75263,6000.130.37 5 
AKSAK Steel Holding Corporation4.4504.3104.4106,420,9000.0601.34 6 
ALAlcan, Inc.38.1337.5237.99488,1000.250.66 5 
ALBAlbemarle Corporation52.7152.2352.571,046,9000.270.51 5 
ALEAllete Inc.52.9451.8652.79308,9000.030.06 4 
ALEXALEXANDER BALDWIN42.8541.9342.59279,1000.591.37 7 
ALGAlamo Group Inc.63.3761.2162.2443,0000.891.41 6 
ALJAlon USA Energy Inc.16.9016.5516.681,511,0000.110.66 6 
ALKAlaska Air Group Inc.65.5963.5364.001,068,8002.183.29 5 
ALLAllstate Corporation (The)71.9070.9671.293,369,5000.120.17 6 
ALL-CALL-C27.7327.5727.5715,8000.110.40 5 
ALL-DALL-D27.2427.0527.1310,0000.000.00 5 
ALL-EALL-E27.3327.1727.2161,7000.040.15 5 
ALL-FThe Allstate Corporation26.5826.4826.486,7000.050.19 5 
ALLEAllegion plc61.3360.7961.08444,3000.090.15 6 
ALLYAlly Financial21.1420.5220.658,028,2000.331.57 6 
ALP-NAlabama Power Company25.4525.3825.433,3000.030.12 4 
ALP-OAlabama Power Company26.8026.8026.801000.050.19 6 
ALP-PAlabama Power Company25.9525.7025.701,2000.050.19 6 
ALRAlere Inc49.0548.3348.82469,5000.080.16 6 
ALR-BAlere Inc. Inverness Medical In337.95337.95337.955,0002.300.68 7 
ALUAlcatel3.7603.7003.7303,759,0000.0000.00 4 
ALVAutoliv Inc.119.96116.97117.88504,7000.110.09 7 
ALXAlexander's Inc.459.02456.51459.021,6002.440.53 7 
AMAmerican Greetings Corporation25.0724.1024.4289,4000.230.95 4 
AMBRAmber Road Inc.9.2908.9109.04081,5000.2102.27 6 
AMCAmc Entertainment Holdings Inc35.6234.1834.76326,8000.732.06 6 
AMEAMTEK Inc.52.5552.0452.281,607,9000.260.49 5 
AMFWAmec Foster Wheeler Plc.13.3113.2013.2948,5000.070.52 5 
AMGAffiliated Managers Group Inc.216.45213.66214.49406,7000.290.14 6 
AMHAMERUS GROUP CO CL A16.7016.4016.541,233,8000.010.06 5 
AMH-AAMERUS GROUP CO25.7725.2825.4515,1000.451.74 5 
AMH-BAmerican Homes 4 Rent 5% Series25.8625.7525.8014,0000.070.27 4 
AMH-CAmerican Homes26.0426.0426.041000.000.00 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.131.28129.58130.46817,5000.380.29 4 
AMRCAMERESCO INC.7.5207.2307.36036,4000.0400.54 6 
AMTAmerican Tower Corporation97.2495.6196.463,388,9002.312.45 5 
AMT-BAmerican Tower Corporation [Rei101.46100.25100.9538,7001.721.73 7 
AMXAmerica Movil S.A.B. de C.V.21.3720.5921.336,300,5000.874.25 6 
ANAutoNation Inc.64.1963.1863.77614,1000.560.87 6 
ANETArista Networks Inc70.1768.1969.62612,0000.911.29 5 
ANFAbercrombie & Fitch Company22.2221.6322.152,630,9000.110.50 6 
ANHAnworth Mortgage Asset Corporation5.1405.0805.120587,9000.0300.59 4 
ANH-AAnworth Mortgage Asset Corporation25.6025.3525.429,7000.110.43 5 
ANH-BAnworth Mortgage Asset Corporation23.2823.2023.281,3000.030.13 4 
ANH-CAnworth Mortgage Asset Corpora24.4324.4324.431,1000.020.08 6 
ANNAnnTaylor Stores Corporation41.2740.2840.70474,5000.330.80 6 
ANRAlpha Natural Resources inc.1.0800.9801.0306,794,0000.0303.00 6 
ANTMAnthem Inc.154.39152.53153.991,592,7000.420.27 6 
ANWAegean Marine Petroleum Network Inc.14.4414.0914.27130,0000.100.70 6 
AODAlpine Total Dynamic Dividend Fund8.9008.8508.880284,9000.0300.34 5 
AOIAlliance One International Inc.1.1101.0801.100349,2000.0000.00 5 
AOLAOL INC39.7238.3838.45873,4001.162.93 5 
AONAON CORP96.9595.3296.231,373,9000.110.11 4 
AOSSmith (a.o.) Corporation65.7765.0165.24400,0000.420.64 6 
APAmpco-Pittsburgh Corporation17.4817.0017.0621,9000.402.29 6 
APAApache Corporation61.6160.5460.632,450,1000.300.50 5 
APBAsia Pacific Fund Inc. (The)11.7311.6911.721,1000.110.95 7 
APCAnadarko Petroleum Corporation84.9683.4983.864,157,5001.051.27 6 
APDAir Products and Chemicals Inc.151.82149.34150.091,410,3001.190.79 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.9215.8315.9010,6000.130.82 5 
APHAmphenol Corporation58.7857.8358.281,335,3000.651.10 5 
APLAtlas Pipeline Partners L.P.27.1626.5226.631,599,5000.451.66 4 
APL-EAtlas Pipeline Partners L.P25.2425.2325.231,9000.000.00 6 
APUAmeriGas Partners L.P.47.9946.8147.10227,2000.641.34 5 
ARAR36.1835.0935.351,472,9000.030.08 4 
ARCAffordable Residential Communities Inc9.3709.1009.230369,1000.0000.00 7 
ARCXArc Logistics Partners Lp19.2618.9719.141,9000.140.73 5 
AREAlexandria Real Estate Equities Inc.98.3996.6196.78588,6001.261.29 5 
ARESAres Management LP18.5818.1118.1819,6000.361.94 4 
ARGAirgas Inc.106.31104.55105.09994,9001.020.96 4 
ARIArden Realty, Inc.17.3817.1117.24803,4000.060.35 5 
ARLAmerican Realty Investors Inc.5.5505.4805.5006000.1102.04 5 
ARMFAres Multi-Strategy Credit Fund20.3520.1620.2918,4000.190.95 4 
ARMKAramark Holdings Corp.31.6831.1631.451,488,5000.180.57 4 
AROAeropostale Inc3.6003.3503.4001,722,7000.0702.02 5 
ARPAmerican Reprographics Company7.8907.6507.690635,6000.0200.26 5 
ARP-DAtlas Resource Partners L.P.20.1720.0020.004,7000.251.23 5 
ARWArrow Electronics Inc.61.2260.1560.58596,0000.570.93 5 
ARYARES CAPITAL CORPORATION25.9825.7925.9221,0000.020.08 5 
ASAASA10.4310.0910.43159,7000.353.47 5 
ASBAssociated Banc-Corp18.6518.4218.56619,2000.040.22 5 
ASB-BAssociated Banc-Corp Depositary26.8526.8526.851000.000.00 6 
ASCArdmore Shipping Corporation10.1710.0810.11157,0000.040.40 5 
ASGLiberty All-star Growth Fund, Inc.5.2105.1505.19031,1000.0300.57 5 
ASHAshland Inc.128.44126.52127.36504,5000.050.04 6 
ASPNAspen Aerogels Inc7.4107.2407.40013,5000.1201.65 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De141.24135.11140.6171,7006.194.60 6 
ASXAdvanced Semiconductor Engineering Inc.7.3007.0607.130918,4000.0700.97 5 
ATAlltel Corporation2.9902.7302.7704,216,2000.0401.42 5 
ATEAdvantest Corporation (Kabushiki Kaisha12.5912.4212.5515,5000.090.71 6 
ATENA10 Networks Inc.4.3504.2204.330252,0000.0000.00 5 
ATHMATHM44.8843.2744.03288,9000.060.14 6 
ATIAllegheny Technologies Incorporated30.0429.3929.61737,0000.401.33 4 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation55.8254.6055.82449,6000.520.94 6 
ATRAptarGroup Inc.63.8362.8263.65403,4000.130.20 5 
ATTOAtento S.A.12.3311.7512.20261,4000.312.61 7 
ATUActuant Corporation24.1723.5624.01455,9000.271.14 3 
ATVAcorn International Inc.0.93000.82000.84006,4000.02002.33 6 
ATWAtwood Oceanics Inc.28.8228.0028.252,386,2000.140.50 5 
AUAngloGold Ashanti Ltd.9.7709.4109.6603,841,2000.3203.43 5 
AUOAU Optronics Corp5.0604.9305.000966,6000.0100.20 5 
AUYYAMANA GOLD INC3.8103.6503.8007,893,9000.2105.85 5 
AVAvaya Inc.16.4116.2116.35522,6000.181.11 5 
AVAAvista Corporation34.3233.6734.15416,1000.030.09 6 
AVALGrupo Aval Acciones Y Valores S9.2808.9909.270461,7000.3003.34 5 
AVBAvalonBay Communities Inc.174.99172.53172.91606,3001.340.77 5 
AVDAmerican Vanguard Corporation10.8810.4810.70182,5000.080.75 5 
AVHAvianca Holdings S.A.11.7011.3411.3667,1000.040.35 5 
AVKAdvent Claymore Convertible Securities17.2617.0717.1299,4000.160.93 6 
AVOLAvolon Holdings Ltd21.8421.0821.56148,0000.271.27 4 
AVPAvon Products Inc.8.1907.8407.85012,001,3000.1401.75 5 
AVTAvnet Inc.44.4943.4543.82655,5000.681.53 4 
AVXAVX Corporation14.3614.0514.36217,9000.090.63 5 
AVYAvery Dennison Corporation52.9852.2752.98612,7000.070.13 5 
AWFAlliance World Dollar Government Fund II12.6412.5712.59151,4000.020.16 6 
AWHAllied World Assurance Company Holdings40.5540.0440.32774,9000.080.20 5 
AWIArmstrong World Industries Inc57.4055.8756.04685,0001.432.49 6 
AWKAmerican Water Works Company Inc.54.5053.7754.46716,7000.250.46 6 
AWPAlpine Global Premier Properties Fund6.9006.8306.880415,2000.0400.58 6 
AWRAmerican States Water Company39.9439.3739.8998,5000.000.00 5 
AXEAnixter International Inc.76.7175.4476.57188,7000.440.58 5 
AXLAmerican Axle & Manufacturing Holdings25.9525.4525.75889,5000.080.31 6 
AXPAmerican Express Company79.3277.8578.936,113,5000.811.04 4 
AXRAMREP Corporation5.3005.1505.2308,2000.0801.55 5 
AXSAxis Capital Holdings Limited51.8751.3051.49511,0000.090.17 6 
AXTAAxalta Coating Systems Ltd.28.6627.2028.641,369,5001.023.69 5 
AYIAcuity Brands Inc172.00162.27168.091,002,6000.070.04 7 
AYNAlliance New York Municipal Income Fund14.0113.9313.9713,6000.020.14 6 
AYRAircastle Limited23.0722.4222.91425,6000.452.00 4 
AZNAstrazeneca PLC69.0468.4368.79862,6000.360.53 5 
AZOAutoZone Inc.693.57678.60692.93420,90010.771.58 7 
AZZAZZ Incorporated47.0746.1046.75124,2000.160.34 6