Thursday, 17 April 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.53.7753.2553.681,243,5000.571.07 5 
AAAlcoa Inc.13.4413.0813.4236,848,8000.372.84 7 
AANAARON'S INC.29.9529.2929.841,014,0000.592.02 7 
AAPAdvance Auto Parts Inc119.58117.76119.51542,2001.971.68 6 
AATAMERICAN ASSETS TRUST INC.33.4932.9333.3180,4000.200.60 6 
AAVADVANTAGE ENERGY INCOME FUND5.6705.4505.610372,8000.1602.94 7 
ABAlliance Capital Management Holding L.P.25.6025.1625.57229,1000.361.43 5 
ABBABB Ltd25.6525.3725.631,567,5000.140.55 5 
ABCAmerisourceBergen Corporation (Holding65.1464.3064.951,392,8000.731.14 6 
ABEVABEV7.7607.6507.7309,579,2000.0300.39 7 
ABGAsbury Automotive Group Inc55.1554.1754.88164,6001.092.03 6 
ABMABM Industries Incorporated27.3327.0327.28139,7000.311.15 7 
ABRArbor Realty Trust6.9706.8306.97052,5000.1201.75 4 
ABR-CArbor Realty Trust24.9024.8124.8514,1000.000.00 4 
ABTAbbott Laboratories38.9037.5638.3810,953,7000.411.08 7 
ABXBarrick Gold Corporation18.5818.2118.327,649,2000.221.19 6 
ACCAmerican Campus Communities Inc37.8337.4837.73338,8000.150.40 7 
ACEAce Limited101.38100.46101.371,092,1001.261.26 5 
ACGAlliance Capital Management Holding L.P.7.2507.2307.240598,6000.0000.00 5 
ACHAluminum Corporation of China Ltd9.7809.5609.75073,9000.0900.93 5 
ACIArch Coal Inc.4.9804.7904.9704,796,0000.0901.84 5 
ACMAecom Technology Corporation32.8532.4732.57379,8000.110.34 7 
ACNAccenture Ltd.79.9978.9779.113,771,4000.190.24 6 
ACOAmcol International Corporation45.7645.7345.75186,5000.020.04 7 
ACPAmerican Real Estate Partnr17.6217.5317.5927,9000.060.34 6 
ACWAccuride Corporation4.6304.4304.58049,3000.1302.92 7 
ADCAgree Realty Corporation30.0229.6929.8936,1000.160.54 6 
ADMArcher-Daniels-Midland Company45.0244.4445.022,761,6000.751.69 6 
ADSAlliance Data Systems Corporation264.50258.69264.071,244,0006.712.61 7 
ADXAdams Express Company (The)12.9512.8312.9594,1000.161.25 7 
AEBAegon NV21.3521.2621.2912,7000.010.05 6 
AECAssociated Estates Realty Corporation16.8816.6216.79191,5000.181.08 6 
AEDAegon NV25.3425.2625.2632,7000.040.16 6 
AEEAmeren Corporation41.9241.5041.901,909,4000.150.36 6 
AEFAegon NV25.5425.4825.5338,2000.010.04 5 
AEGAegon NV8.7108.6008.710545,3000.1501.75 5 
AEHAegon NV25.8425.7625.7747,7000.060.23 6 
AELAmerican Equity Investment Life Holding23.1422.5722.811,084,0000.060.26 7 
AEMAgnico-Eagle Mines30.2327.8227.886,228,2002.618.56 7 
AEOAmerican Eagle Outfitters Inc.11.5311.0411.254,371,1000.040.35 7 
AEPAmerican Electric Power Company Inc.52.5052.0252.502,526,0000.180.34 6 
AERAercap Holdings N.V.39.4938.6839.42374,5000.350.90 6 
AESAes Trust14.4514.1714.355,563,4000.020.14 5 
AES-CAes Trust51.0050.9751.004,5000.120.24 6 
AETAetna Inc.72.0369.7869.873,279,0001.762.46 6 
AEVAegon NV25.0024.9925.005,0000.000.00 5 
AFAstoria Financial Corporation13.2113.0013.12475,2000.141.08 6 
AFBAlliance National Municipal Income Fund13.4313.2413.39101,5000.130.98 7 
AFCAllied Capital Corporation24.7624.6024.7332,7000.060.24 7 
AFGAmerican Financial Group Inc.57.0056.4856.99239,8000.711.26 6 
AFLAFLAC Incorporated62.6362.0062.611,615,6000.981.59 5 
AFQAMERICAN FINANCIAL GROUP INC.25.9725.8925.932,9000.030.12 6 
AFTApollo Senior Floating Rate Fund Inc.18.1417.9618.0643,7000.010.06 6 
AGAGCO Corporation9.5709.2609.390893,7000.1201.26 5 
AGCAdvent Claymore Convertible Securities7.3507.2607.34087,5000.0500.69 6 
AGCOAGCO CP56.8456.1056.501,327,7000.400.71 5 
AGDAlpine Global Dynamic Dividend Fund9.9009.8609.89063,2000.0400.41 7 
AGMFederal Agricultural Mortgage35.9135.3835.5332,7000.070.20 7 
AGM-BFederal Ag24.9024.7224.7821,1000.030.12 4 
AGM.AFederal Agric Mtg Corp27.4727.3927.474000.220.81 6 
AGNAllergan Inc.131.49128.69131.465,865,7003.662.86 8 
AGOAssured Guaranty Ltd23.9823.5323.911,061,1000.241.01 6 
AGO-BAssured Guaranty Ltd [B]25.2925.1625.2326,6000.030.12 6 
AGO-EAssured Guaranty Ltd [E]24.8624.6124.6117,1000.020.08 7 
AGO-FAssured Guaranty Ltd [F]22.1221.7722.0527,9000.200.92 8 
AGROADECOAGRO S.A.9.0008.9008.950229,6000.0400.45 6 
AGUAgrium Inc.94.1793.4793.87400,6000.800.86 6 
AGXAGX27.1526.8927.0952,6000.160.59 6 
AHArmor Holdings, Inc.8.3407.5808.02017,647,6000.4204.98 6 
AHCA.H. Belo Corporation11.1510.8611.1174,3000.141.28 7 
AHLAspen Insurance Holdings45.5444.1645.391,079,6001.242.81 6 
AHL-AAspen Insurance Holdings26.1025.9826.0612,5000.040.15 6 
AHPAHP15.5415.2715.3761,4000.080.52 6 
AHSAMN Healthcare Services Inc12.8512.3812.49130,9000.282.19 5 
AHTAshford Hospitality Trust Inc10.4410.3410.44524,9000.141.36 6 
AHT-AAshford Hospitality Trust Inc25.5725.3625.55107,2000.080.31 8 
AHT-DAshford Hospitality Trust Inc25.5025.4125.4634,9000.070.28 7 
AIARLINGTON ASSET INVT CORP25.9925.4425.91222,5000.471.85 7 
AIBAllied Irish Banks p.l.c.24.1423.6824.0018,4000.050.21 5 
AIGAmerican International Group Inc.50.4649.8650.395,829,3000.551.10 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.2120.8721.1328,7000.321.54 5 
AINAlbany International Corporation34.4133.9334.31120,7000.641.90 7 
AIRAAR Corp.25.8925.5325.81367,4000.321.26 6 
AITApplied Industrial Technologies Inc.48.6947.9948.2899,2000.220.46 6 
AIVApartment Investment and Management29.8229.1029.782,276,5000.551.88 6 
AIZAssurant Inc.65.1464.2064.96529,0001.191.87 4 
AJGArthur J. Gallagher & Co.45.4044.8645.271,516,5000.250.56 7 
AKO.AEmbotelladora Andina S.A.19.3018.9219.3013,8000.573.04 5 
AKO.BEmbotelladora Andina S.A.25.2924.7225.0138,6000.140.56 7 
AKPAlliance California Municipal Income12.8112.7112.8123,5000.070.55 6 
AKRAcadia Realty Trust26.8326.1326.81507,9000.612.33 6 
AKSAK Steel Holding Corporation7.1406.8906.9203,724,7000.0801.14 4 
ALAlcan, Inc.36.5336.1536.431,246,1000.431.19 7 
ALBAlbemarle Corporation66.4365.6466.28492,5000.661.01 6 
ALEAllete Inc.51.8051.1751.64191,1000.410.80 6 
ALEXALEXANDER BALDWIN39.0538.3138.79156,9000.110.28 6 
ALGAlamo Group Inc.56.0455.0255.7517,6000.520.94 6 
ALJAlon USA Energy Inc.15.4214.5515.34875,0000.714.85 6 
ALKAlaska Air Group Inc.92.5089.9892.32697,9002.472.75 6 
ALLAllstate Corporation (The)56.2055.7755.992,705,5000.430.77 6 
ALL-CALL-C25.8925.7525.8075,5000.140.55 5 
ALL-DALL-D25.7025.5025.6378,6000.160.63 6 
ALL-EALL-E25.5725.4025.50715,7000.080.31 4 
ALLEAllegion plc50.7249.8450.23254,0000.270.54 7 
ALLYAlly Financial24.2323.9124.145,631,4000.210.88 4 
ALP-NAlabama Power Company25.1425.0025.009,2000.120.48 6 
ALP-OAlabama Power Company26.7026.5126.511,0000.240.90 7 
ALP-PAlabama Power Company25.0925.0425.0961,6000.040.16 7 
ALRAlere Inc35.7234.8835.56716,3000.852.45 6 
ALR-BAlere Inc. Inverness Medical In297.00292.21297.001006.002.06 6 
ALUAlcatel3.7103.5303.70022,133,4000.1203.35 6 
ALVAutoliv Inc.102.49100.61102.49340,1001.851.84 6 
ALXAlexander's Inc.354.01352.88352.883,3000.480.14 7 
AMBRAmber Road Inc.15.3514.8515.06100,8000.060.40 4 
AMCAmc Entertainment Holdings Inc22.6322.0222.51190,9000.100.45 7 
AMDAdvanced Micro Devices Inc.3.8303.7303.76018,173,2000.0300.79 6 
AMEAMTEK Inc.51.6851.0551.59820,0000.831.64 6 
AMGAffiliated Managers Group Inc.185.20182.71184.95311,4002.971.63 4 
AMHAMERUS GROUP CO CL A16.0715.9416.041,086,4000.020.12 5 
AMH-AAMERUS GROUP CO24.5024.1724.297,9000.040.16 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.104.89103.52104.831,012,6001.471.42 5 
AMP-AAMERIPRISE FINANCIAL25.5025.4625.498,7000.020.08 5 
AMRCAMERESCO INC.6.9306.8306.880138,6000.0901.33 6 
AMTAmerican Tower Corporation82.5081.9482.381,608,6000.700.86 6 
AMXAmerica Movil S.A.B. de C.V.20.0119.6319.695,054,2000.180.91 4 
ANAutoNation Inc.54.1553.2853.831,103,5000.721.36 6 
ANFAbercrombie & Fitch Company35.9835.3235.821,386,6000.120.34 7 
ANHAnworth Mortgage Asset Corporation5.3705.3105.3601,402,8000.0300.56 6 
ANH-AAnworth Mortgage Asset Corporation25.6025.2725.407,9000.000.00 7 
ANH-BAnworth Mortgage Asset Corporation23.2123.0023.001,2000.251.10 7 
ANNAnnTaylor Stores Corporation40.9739.7240.02862,9000.080.20 7 
ANRAlpha Natural Resources inc.4.5104.2704.3409,463,0000.1202.69 5 
ANWAegean Marine Petroleum Network Inc.9.4909.2409.32065,4000.0200.21 6 
AODAlpine Total Dynamic Dividend Fund8.4208.3508.400401,6000.0700.84 6 
AOIAlliance One International Inc.2.6402.5502.620234,8000.0100.38 4 
AOLAOL INC44.4443.1844.362,140,9001.874.40 4 
AONAON CORP82.4881.5882.361,078,2001.111.37 6 
AOSSmith (a.o.) Corporation46.4445.7145.95731,3000.250.55 6 
APAmpco-Pittsburgh Corporation20.8020.3020.5427,8000.160.79 7 
APAApache Corporation84.6983.1684.173,401,2000.841.01 5 
APBAsia Pacific Fund Inc. (The)10.5010.4210.4515,5000.070.67 6 
APCAnadarko Petroleum Corporation99.3097.9298.253,674,8000.310.32 5 
APDAir Products and Chemicals Inc.118.71116.85118.681,696,9002.372.04 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0215.9515.9761,0000.110.69 7 
APHAmphenol Corporation93.4791.6893.38436,1002.022.21 5 
APLAtlas Pipeline Partners L.P.32.7331.9232.30411,6000.180.56 5 
APL-EAtlas Pipeline Partners L.P25.6825.6525.6699,2000.000.00 4 
APUAmeriGas Partners L.P.44.2443.8544.05209,3000.070.16 5 
ARAR63.0260.2162.011,209,4001.802.99 7 
ARCAffordable Residential Communities Inc6.4306.1506.360241,1000.1502.42 6 
ARCXArc Logistics Partners Lp21.5021.5021.506000.110.51 5 
AREAlexandria Real Estate Equities Inc.74.3973.4473.98445,9000.300.41 6 
ARGAirgas Inc.107.85106.44107.39651,5001.701.61 6 
ARIArden Realty, Inc.16.9016.7816.85171,9000.000.00 5 
ARLAmerican Realty Investors Inc.9.6409.0009.34018,3000.0600.65 7 
ARMFAres Multi-Strategy Credit Fund21.8621.7321.8014,1000.080.37 5 
ARMKAramark Holdings Corp.28.1427.6827.89127,8000.010.04 7 
AROAeropostale Inc4.7704.5104.5902,691,6000.1202.55 7 
ARPAmerican Reprographics Company20.9520.7520.84217,7000.070.34 6 
ARWArrow Electronics Inc.59.1157.7659.10392,0000.641.09 6 
ARXAEROFLEX HOLDING CORP.8.0407.9008.02031,4000.0100.12 6 
ARYARES CAPITAL CORPORATION26.4726.3626.4212,0000.070.27 6 
ASAASA13.7713.6113.6936,2000.020.15 6 
ASCArdmore Shipping Corporation12.8412.4012.7778,6000.110.87 4 
ASGLiberty All-star Growth Fund, Inc.5.3505.2605.27082,8000.0300.57 6 
ASHAshland Inc.97.6496.2897.58489,4001.942.03 5 
ASPAmerican Strategic Income Portfolio9.7309.6609.70012,4000.0100.10 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De127.28125.43126.0655,8000.770.61 5 
ASXAdvanced Semiconductor Engineering Inc.5.6605.6005.660376,5000.0300.53 7 
ATAlltel Corporation3.1403.0103.0801,501,5000.0401.32 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.0710.9711.073,2000.181.65 5 
ATENA10 Networks Inc.15.4014.8015.02546,8000.553.80 4 
ATHLAthlon Energy Inc.42.4340.0040.931,508,3001.503.80 7 
ATHMATHM35.9432.7235.64361,1004.3013.72 6 
ATIAllegheny Technologies Incorporated41.4240.7041.012,128,3000.350.86 6 
ATKAlliant Techsystems Inc.138.20136.04137.72358,0002.081.53 5 
ATOAtmos Energy Corporation50.4349.8850.42692,7000.350.70 5 
ATRAptarGroup Inc.66.7066.1966.40143,3000.370.56 6 
ATUActuant Corporation34.5334.1134.34648,9000.481.42 6 
ATVAcorn International Inc.1.5001.5001.5005000.0301.96 6 
ATWAtwood Oceanics Inc.47.7246.9147.25864,3000.120.25 5 
AUAngloGold Ashanti Ltd.17.5117.1817.442,076,2000.291.64 6 
AUOAU Optronics Corp3.8603.8203.840397,4000.1203.23 6 
AUYYAMANA GOLD INC8.4008.0108.02013,417,6000.3604.30 7 
AVAvaya Inc.17.0316.7617.03475,4000.422.53 7 
AVAAvista Corporation31.4931.2331.36352,2000.260.84 6 
AVBAvalonBay Communities Inc.135.24134.21135.20946,5000.650.48 5 
AVDAmerican Vanguard Corporation20.5420.1820.48176,8000.231.14 4 
AVHAvianca Holdings S.A.16.8716.4516.82195,9000.191.14 4 
AVKAdvent Claymore Convertible Securities18.1317.9218.1348,0000.221.23 6 
AVPAvon Products Inc.14.8014.5414.783,016,2000.140.96 6 
AVTAvnet Inc.45.8944.7945.86659,6000.801.78 6 
AVXAVX Corporation13.1012.9413.0982,4000.090.69 5 
AVYAvery Dennison Corporation50.5949.8050.24700,5000.691.39 6 
AWCAlumina Ltd4.5404.4204.4801,129,4000.0801.75 6 
AWFAlliance World Dollar Government Fund II14.6814.6014.65217,4000.000.00 6 
AWHAllied World Assurance Company Holdings104.70103.53104.27107,8000.820.79 5 
AWIArmstrong World Industries Inc53.7353.1653.57795,6000.270.51 5 
AWKAmerican Water Works Company Inc.45.9745.4245.97900,8000.310.68 6 
AWPAlpine Global Premier Properties Fund7.0607.0207.050243,8000.0300.43 6 
AWRAmerican States Water Company31.0530.6730.9187,0000.140.45 7 
AXEAnixter International Inc.98.3396.7697.75160,1000.640.66 6 
AXLAmerican Axle & Manufacturing Holdings18.0717.4817.901,582,5000.462.64 5 
AXPAmerican Express Company87.4886.4887.404,055,9001.361.58 7 
AXRAMREP Corporation5.9905.8805.8801,4000.1202.08 6 
AXSAxis Capital Holdings Limited46.6946.1446.42541,7000.450.98 5 
AYIAcuity Brands Inc127.25124.15126.26505,3002.712.19 7 
AYNAlliance New York Municipal Income Fund12.5412.4012.4530,0000.040.32 8 
AYRAircastle Limited18.5618.3418.47366,0000.191.04 6 
AZNAstrazeneca PLC63.5562.6963.531,902,2001.011.62 6 
AZOAutoZone Inc.523.17517.80522.14190,1002.440.47 6 
AZZAZZ Incorporated44.2243.2243.8688,5000.711.65 6