Wednesday, 07 December 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.44.9044.2044.841,136,6000.310.70 5 
AAAlcoa Inc.31.1930.2131.153,248,5000.070.22 6 
AA-BAlcoa Inc.31.4630.8130.9025,4000.150.49 6 
AA.PAlcoa Inc Pf 3.7522.1020.8121.441,937,2000.040.19 6 
AACAac Holdings Inc.8.6708.3608.520202,3000.0500.58 4 
AANAARON'S INC.30.2929.4930.26679,5000.401.34 6 
AAPAdvance Auto Parts Inc173.76169.85173.31753,3002.781.63 7 
AATAMERICAN ASSETS TRUST INC.40.1739.5640.15207,4000.090.22 5 
AAVADVANTAGE ENERGY INCOME FUND7.4307.2807.350263,3000.0000.00 6 
ABAlliance Capital Management Holding L.P.23.1522.6023.00252,4000.100.44 4 
ABBABB Ltd21.0720.8821.041,335,2000.030.14 6 
ABCAmerisourceBergen Corporation (Holding80.1078.5478.872,374,8000.670.84 6 
ABEVABEV4.8904.7404.85021,386,2000.0300.62 4 
ABGAsbury Automotive Group Inc61.3558.7061.25219,5002.353.99 6 
ABMABM Industries Incorporated43.4842.6342.86520,3001.363.08 6 
ABRArbor Realty Trust7.6807.4007.540213,5000.0400.53 6 
ABR-CArbor Realty Trust25.3525.3525.352000.000.00 5 
ABRNArbor Realty Trust 7.375% Senio25.5325.3025.539,2000.150.59 6 
ABTAbbott Laboratories38.6538.2238.426,136,0000.010.03 5 
ABXBarrick Gold Corporation15.9415.3815.4917,462,1000.221.40 7 
ACAlliance Capital Management Holding L.P.34.2533.6534.0041,6000.250.74 5 
ACCAmerican Campus Communities Inc46.3245.4145.84712,0000.120.26 5 
ACHAluminum Corporation of China Ltd11.7511.6411.7032,3000.141.21 6 
ACMAecom Technology Corporation38.5837.2138.282,005,8000.962.57 6 
ACNAccenture Ltd.118.89117.73118.411,973,6000.690.59 5 
ACPAmerican Real Estate Partnr13.1713.0113.17118,6000.161.23 7 
ACVAlberto-Culver Company18.5518.2018.5162,5000.211.15 5 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 6 
ADCAgree Realty Corporation45.0244.3444.63154,2000.290.65 5 
ADMArcher-Daniels-Midland Company45.0043.9944.683,397,8000.781.78 5 
ADNTAdient Plc55.2954.3955.071,172,0000.711.31 8 
ADPTAdeptus Health Inc.8.5208.0008.2001,050,6000.2102.50 4 
ADSAlliance Data Systems Corporation227.26221.78227.16554,2003.771.69 6 
ADXAdams Express Company (The)12.4412.3812.42398,0000.030.24 5 
AEBAegon NV22.4621.8522.3141,6000.030.13 5 
AEDAegon NV25.4525.2125.3912,4000.210.83 5 
AEEAmeren Corporation49.5749.1249.341,624,9000.180.37 5 
AEGAegon NV5.4705.3305.4402,549,5000.0701.30 6 
AEHAegon NV25.0424.9424.9855,3000.050.20 4 
AELAmerican Equity Investment Life Holding21.7521.0421.57629,1000.000.00 6 
AEMAgnico-Eagle Mines41.5640.2840.511,384,1000.400.98 5 
AEOAmerican Eagle Outfitters Inc.17.2016.8117.055,843,3000.130.77 5 
AEPAmerican Electric Power Company Inc.59.6459.0159.473,343,4000.270.46 4 
AERAercap Holdings N.V.44.1643.4644.031,206,4000.491.13 4 
AESAes Trust11.4611.3011.334,712,4000.010.09 4 
AES-CAes Trust50.9850.1550.8924,6000.741.48 5 
AETAetna Inc.130.10127.50128.543,015,1000.910.70 6 
AEUAAnadarko Petroleum Corp.41.3641.0141.013,4000.280.68 5 
AFAstoria Financial Corporation17.3216.8117.322,173,2000.412.42 7 
AFBAlliance National Municipal Income Fund13.1012.8513.09180,4000.231.79 4 
AFCAllied Capital Corporation25.3325.1825.3313,0000.060.24 5 
AFGAmerican Financial Group Inc.84.0882.9284.05264,1001.061.28 6 
AFGEAmerican Financial Group Inc25.1224.9925.0710,4000.100.40 4 
AFGHAmerican Financial Group Inc.24.1123.8124.0724,9000.311.30 5 
AFIArmstrong Flooring Inc.19.3819.0119.0897,2000.221.14 6 
AFLAFLAC Incorporated68.8568.1568.583,293,8000.110.16 4 
AFS-AAFS-A24.7324.4724.693,7000.240.98 5 
AFS-BAmtrust Financial Services Dep Pfd24.9424.8024.866,6000.060.24 5 
AFS-CAmtrust Financial Services Series C24.9624.8424.938,0000.050.20 5 
AFS-DAmtrust Financial Services Dep Pfd24.8924.8024.818,8000.020.08 5 
AFS-EAmtrust Financial Services Inc. Prf25.6825.4025.4312,4000.170.66 6 
AFS-FAmtrust Financial Services Inc.23.1523.0323.1053,3000.070.30 5 
AFSSAmtrust Financial Services Inc25.2524.8024.9126,1000.240.95 5 
AFSTAmtrust Financial Services Inc26.2025.8226.1916,1000.220.85 5 
AFTApollo Senior Floating Rate Fund Inc.16.8416.7616.8348,0000.050.30 5 
AGAGCO Corporation9.9509.4509.5905,385,3000.0700.72 6 
AGCAdvent Claymore Convertible Securities5.5505.5105.510106,8000.0300.54 6 
AGCOAGCO CP59.0956.8958.671,736,0001.192.07 7 
AGDAlpine Global Dynamic Dividend Fund8.6908.5708.66060,6000.0800.93 6 
AGMFederal Agricultural Mortgage56.1453.4755.5268,3001.542.85 6 
AGM-BFederal Ag26.1726.1726.171000.230.89 5 
AGM-CFederal Agricultural Mortgage25.2425.2425.241,2000.070.28 5 
AGM.AFederal Agric Mtg Corp61.5061.4961.502000.500.82 7 
AGNAllergan Inc.192.43189.08190.942,525,5000.240.13 5 
AGN-AAllergan Plc. 5.50% Mandatory C713.94705.00711.039,3001.880.27 4 
AGOAssured Guaranty Ltd37.8336.7537.641,548,1000.691.87 6 
AGO-BAssured Guaranty Ltd [B]25.6925.5025.653,4000.040.16 5 
AGO-EAssured Guaranty Ltd [E]25.2324.7224.9613,3000.180.73 5 
AGO-FAssured Guaranty Ltd [F]24.4523.8324.224,8000.381.59 4 
AGRAGERE SYSTEMS INC.36.4436.0336.17326,2000.040.11 5 
AGROADECOAGRO S.A.10.6310.4210.49216,3000.030.29 6 
AGUAgrium Inc.103.53101.54103.24472,9000.830.81 6 
AGXAGX66.5564.5365.75273,2000.901.39 6 
AHCA.H. Belo Corporation6.2506.1006.10025,5000.1502.40 6 
AHLAspen Insurance Holdings53.1552.0053.05213,0000.951.82 6 
AHL-AAspen Insurance Holdings25.4525.4425.4430,8000.020.08 6 
AHL-DAspen Insurance Holdings Ltd22.3322.1622.2446,4000.080.36 4 
AHPAHP14.0713.4513.87156,0000.372.74 6 
AHP-BAshford Hospitality Prime Inc.22.2622.2622.261000.401.83 5 
AHSAMN Healthcare Services Inc33.3532.7033.02591,1000.441.32 6 
AHTAshford Hospitality Trust Inc7.5507.1807.450705,1000.2303.19 6 
AHT-AAshford Hospitality Trust Inc25.1925.0925.191,9000.060.24 6 
AHT-DAshford Hospitality Trust Inc24.7624.6924.7411,2000.050.20 5 
AHT-FAshford Hospitality Trust Inc.22.2321.9822.108,8000.090.41 4 
AHT-GAshford Hospitality Trust Inc.22.2021.7822.2047,6000.421.93 5 
AIARLINGTON ASSET INVT CORP16.7016.4216.59331,7000.030.18 6 
AIBAllied Irish Banks p.l.c.24.7524.4524.6825,2000.070.28 4 
AICAAMES INVESTMENT CORP22.8022.4122.791,9000.020.09 5 
AIGAmerican International Group Inc.64.3663.7664.204,942,5000.020.03 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.4921.9622.21207,2000.210.95 6 
AINAlbany International Corporation48.4046.7048.15180,1000.851.80 7 
AIRAAR Corp.38.0337.2037.94340,0000.802.15 5 
AITApplied Industrial Technologies Inc.61.5560.5061.35217,1000.651.07 7 
AIVApartment Investment and Management42.4541.7041.771,409,1000.130.31 5 
AIV-AApartment Investment and Manag25.9525.8325.8423,3000.020.08 5 
AIZAssurant Inc.89.2586.7788.89592,2002.232.57 6 
AJGArthur J. Gallagher & Co.49.9349.3149.822,220,0000.501.01 5 
AJRDGencorp Inc20.9920.5220.98187,3000.231.11 6 
AJXGreat Ajax Corp.13.4313.1413.3554,0000.130.98 6 
AKO.AEmbotelladora Andina S.A.20.7620.7620.761000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.6222.4022.4812,9000.170.76 5 
AKPAlliance California Municipal Income13.2413.1013.2370,6000.060.46 4 
AKRAcadia Realty Trust33.4532.8033.20413,8000.110.33 5 
AKSAK Steel Holding Corporation10.7810.1510.5527,582,0000.100.94 7 
ALAlcan, Inc.36.3635.7936.30574,7000.330.92 6 
ALBAlbemarle Corporation86.6385.6086.321,332,5000.040.05 6 
ALEAllete Inc.62.8561.8962.59239,0000.400.64 5 
ALEXALEXANDER BALDWIN44.2043.7843.98185,9000.120.27 5 
ALGAlamo Group Inc.73.6472.3473.4664,0000.430.59 5 
ALJAlon USA Energy Inc.10.4410.0610.41703,5000.171.66 7 
ALKAlaska Air Group Inc.84.8882.8284.801,529,5001.682.02 7 
ALLAllstate Corporation (The)70.9770.4570.952,280,4000.590.84 5 
ALL-CALL-C26.2626.1526.1516,1000.030.11 6 
ALL-DALL-D26.2226.0126.1960,8000.000.00 5 
ALL-EALL-E26.2426.0626.0752,2000.070.27 5 
ALL-FThe Allstate Corporation25.8025.5525.7418,0000.170.66 5 
ALL-YGMAC Capital Trust I Fixed Rate25.1025.0325.09228,4000.010.04 5 
ALLEAllegion plc65.1164.3365.00854,5000.390.60 4 
ALLYAlly Financial19.8419.5219.638,493,0000.080.41 6 
ALP-OAlabama Power Company30.4130.1530.153000.080.26 6 
ALRAlere Inc39.9039.5539.86297,3000.280.71 6 
ALR-BAlere Inc. Inverness Medical In355.00326.11326.112,10016.144.72 7 
ALVAutoliv Inc.106.35104.77106.34276,8001.691.61 7 
ALXAlexander's Inc.435.00421.59435.0011,10013.063.10 6 
AMAmerican Greetings Corporation28.9528.1528.65207,3000.170.60 4 
AMBRAmber Road Inc.11.3311.0711.26223,6000.030.27 5 
AMCAmc Entertainment Holdings Inc34.1032.7533.80376,4000.702.11 5 
AMEAMTEK Inc.49.5448.3849.524,348,0000.941.93 6 
AMFWAmec Foster Wheeler Plc.5.7605.6805.70071,9000.0000.00 6 
AMGAffiliated Managers Group Inc.153.74150.10153.60447,2003.612.41 6 
AMHAMERUS GROUP CO CL A21.4821.0021.111,551,7000.090.42 6 
AMH-AAMERUS GROUP CO28.0227.8627.901,5000.160.57 6 
AMH-BAmerican Homes 4 Rent 5% Series27.9027.5327.901,1000.000.00 6 
AMH-CAmerican Homes28.2528.0428.201,1000.220.79 6 
AMH-DAmerican Homes 4 Rent24.7924.2124.4114,3000.020.08 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.8523.4623.7956,8000.210.89 4 
AMNAmeron International Corporation35.4033.9035.35850,9001.454.28 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.115.73114.04115.201,806,1000.570.50 6 
AMRCAMERESCO INC.6.0505.9005.95056,8000.0000.00 5 
AMTAmerican Tower Corporation103.16100.79100.853,083,4001.191.17 5 
AMT-BAmerican Tower Corporation [Rei104.06100.60101.8819,5000.830.82 5 
AMXAmerica Movil S.A.B. de C.V.12.1812.0212.124,638,6000.131.08 6 
ANAutoNation Inc.47.1845.0646.861,338,0001.282.81 5 
ANETArista Networks Inc94.7392.3393.86681,9001.111.20 5 
ANFAbercrombie & Fitch Company15.3114.7915.272,906,8000.382.55 5 
ANHAnworth Mortgage Asset Corporation5.2405.1705.240469,8000.0400.77 5 
ANH-AAnworth Mortgage Asset Corporation25.5725.4525.571,9000.030.12 7 
ANH-BAnworth Mortgage Asset Corporation25.6825.4125.6413,2000.190.75 7 
ANH-CAnworth Mortgage Asset Corpora24.9524.9524.951000.050.20 6 
ANTMAnthem Inc.144.92142.91143.551,019,4000.540.37 7 
ANTXAnthem Inc.46.9346.0046.9295,1000.010.02 7 
ANWAegean Marine Petroleum Network Inc.11.9711.5511.80321,8000.100.85 7 
AODAlpine Total Dynamic Dividend Fund7.4107.3207.410391,4000.0500.68 5 
AOIAlliance One International Inc.15.9015.0015.8019,3000.956.40 4 
AONAON CORP113.24111.95113.21831,4000.840.75 5 
AOSSmith (a.o.) Corporation50.2949.5050.081,054,9000.180.36 6 
APAmpco-Pittsburgh Corporation17.4016.6517.4037,4000.502.96 7 
APAApache Corporation66.7664.0666.352,143,0000.060.09 6 
APBAsia Pacific Fund Inc. (The)10.2510.1110.2125,8000.010.10 6 
APCAnadarko Petroleum Corporation68.5666.5168.214,106,2000.080.12 6 
APDAir Products and Chemicals Inc.147.50146.02146.57866,2000.760.52 7 
APFMorgan Stanley Asia-pacific Fund, Inc.13.7813.6913.7210,7000.050.36 6 
APHAmphenol Corporation68.0867.4267.601,061,0000.250.37 5 
APLEApple Hospitality Reit Inc.19.6919.3219.572,976,4000.140.72 8 
APTSPreferred Apartment Communities13.6913.4413.64166,5000.161.19 5 
APUAmeriGas Partners L.P.44.9244.1744.18151,7000.451.01 4 
AQNAlgonquin Pwr & Util8.3408.2008.26056,3000.0500.60 4 
ARAR26.8026.2926.564,241,4000.040.15 6 
ARAAracruz Celulose S.A.24.8223.6524.25197,8000.050.21 6 
ARCAffordable Residential Communities Inc4.8504.6904.820108,1000.0701.47 6 
ARCHArch Coal Inc.84.2581.1983.53712,4001.031.25 7 
ARCXArc Logistics Partners Lp14.9014.5314.8319,6000.201.33 6 
AREAlexandria Real Estate Equities Inc.111.61109.85111.00802,6000.930.84 6 
ARE-AAlexandria Real Estate Eq25.4624.7125.1550,2000.451.82 5 
ARE-DAlexandria Real Estate Equitie35.6534.9135.44759,2000.441.26 5 
ARESAres Management LP17.1016.8017.0017,8000.000.00 5 
ARIArden Realty, Inc.17.5717.3717.51751,3000.010.06 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0024.7624.9510,5000.200.81 6 
ARLAmerican Realty Investors Inc.6.0505.6805.9808,0000.0300.50 4 
ARMKAramark Holdings Corp.36.1335.8035.991,711,8000.080.22 6 
ARN-BArconic Inc.33.5032.6233.2033,2000.040.12 6 
AROCArchrock Inc. Common Stock Ex-14.1013.6514.00641,3000.151.08 6 
ARWArrow Electronics Inc.69.8668.8969.38624,3000.590.86 6 
ASAASA11.2811.0011.02119,3000.100.90 5 
ASBAssociated Banc-Corp24.0023.3023.95914,3000.602.57 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary24.9524.9024.951,8000.050.20 5 
ASB-DAssociated Banc-Corp.20.9420.6520.8250,1000.040.19 5 
ASCArdmore Shipping Corporation7.1506.8006.950193,1000.0000.00 6 
ASGLiberty All-star Growth Fund, Inc.4.1904.1504.18070,9000.0200.48 5 
ASHAshland Inc.112.22110.88112.17513,4000.850.76 5 
ASIXAdvansix Inc.20.6719.4020.47270,3000.814.12 6 
ASPNAspen Aerogels Inc4.1904.0904.14049,0000.0100.24 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De145.23142.92143.7961,2000.030.02 4 
ASXAdvanced Semiconductor Engineering Inc.5.3905.3105.380446,1000.1102.09 5 
ATAlltel Corporation2.6502.5502.650334,2000.0501.92 5 
ATENA10 Networks Inc.8.1907.9108.150317,4000.1301.62 5 
ATHMATHM28.5027.9928.15656,9000.120.43 7 
ATIAllegheny Technologies Incorporated18.1117.1918.093,023,8000.392.20 5 
ATKRAtkore International Group20.4319.1819.82349,2000.663.22 6 
ATOAtmos Energy Corporation71.5370.7771.06434,5000.090.13 4 
ATRAptarGroup Inc.73.8673.1073.80357,5000.420.57 4 
ATTOAtento S.A.8.7508.4508.4504,8000.0500.59 6 
ATUActuant Corporation27.4026.6527.30398,4000.501.87 7 
ATVAcorn International Inc.7.3306.9307.2003,8000.1401.91 4 
ATWAtwood Oceanics Inc.11.4810.1911.345,829,8000.848.00 6 
AUAngloGold Ashanti Ltd.11.0810.7110.833,208,0000.171.55 5 
AUOAU Optronics Corp3.5503.5303.550234,3000.0000.00 5 
AUYYAMANA GOLD INC3.1303.0103.0809,213,5000.0601.99 5 
AVAvaya Inc.11.8811.7011.86261,8000.363.13 5 
AVAAvista Corporation40.8640.4640.73312,8000.120.30 5 
AVALGrupo Aval Acciones Y Valores S8.2308.0208.110309,2000.0500.62 7 
AVBAvalonBay Communities Inc.166.37163.58164.20872,7000.420.26 5 
AVDAmerican Vanguard Corporation17.5017.2017.25156,0000.050.29 5 
AVHAvianca Holdings S.A.8.6807.9808.400832,7001.25017.48 6 
AVKAdvent Claymore Convertible Securities14.2114.0614.21136,2000.070.50 5 
AVPAvon Products Inc.5.7305.2805.72011,196,6000.4708.95 4 
AVTAvnet Inc.47.0345.7946.691,152,1000.861.88 6 
AVXAVX Corporation15.4615.2115.42149,4000.120.78 6 
AVYAvery Dennison Corporation73.3372.1773.211,116,7000.500.69 6 
AWFAlliance World Dollar Government Fund II12.2212.1012.20222,8000.090.74 6 
AWHAllied World Assurance Company Holdings47.0146.6546.78470,6000.340.73 5 
AWIArmstrong World Industries Inc42.8541.5042.75462,4001.102.64 6 
AWKAmerican Water Works Company Inc.72.8471.9672.221,067,9000.300.41 5 
AWPAlpine Global Premier Properties Fund5.1705.1205.120504,8000.0100.19 6 
AWRAmerican States Water Company44.7643.9044.62163,5000.160.36 6 
AXEAnixter International Inc.81.0078.1580.85271,0001.602.02 6 
AXLAmerican Axle & Manufacturing Holdings16.9316.0816.691,381,8000.684.25 6 
AXONAxovant Sciences Ltd14.4413.6914.31150,6000.312.21 6 
AXPAmerican Express Company72.7472.0872.313,843,9000.280.39 5 
AXRAMREP Corporation7.1507.0107.1002,2000.0100.14 5 
AXSAxis Capital Holdings Limited62.9661.8462.95530,5001.081.75 6 
AXS-EAxis Capital Holdings Ltd21.8621.5721.85210,6000.160.74 5 
AXTAAxalta Coating Systems Ltd.26.5525.5426.523,093,6000.903.51 5 
AYIAcuity Brands Inc253.72250.49251.85305,2000.470.19 5 
AYRAircastle Limited21.8121.2621.78219,1000.020.09 4 
AZNAstrazeneca PLC26.0625.8626.015,151,7000.190.74 4 
AZOAutoZone Inc.792.46778.11779.81444,8003.390.44 6 
AZREAzure Power Global Ltd18.0017.8517.852,4000.150.83 6 
AZZAZZ Incorporated66.5564.9066.30138,0001.101.69 5