Tuesday, 21 February 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.51.6450.5851.632,195,7000.791.55 6 
AAAlcoa Inc.36.6135.7936.214,516,8000.250.69 5 
AACAac Holdings Inc.8.1307.7808.11084,7000.0500.62 6 
AANAARON'S INC.31.4926.1226.934,504,3002.598.77 5 
AAPAdvance Auto Parts Inc161.88159.75161.581,561,6000.590.37 6 
AATAMERICAN ASSETS TRUST INC.43.6542.9243.20186,8000.020.05 6 
AAVADVANTAGE ENERGY INCOME FUND6.5906.4006.40067,9000.2003.03 6 
ABAlliance Capital Management Holding L.P.24.3023.5024.20419,0000.351.47 5 
ABBABB Ltd22.8322.6922.821,859,6000.190.83 5 
ABCAmerisourceBergen Corporation (Holding90.8889.7290.761,441,2000.440.49 6 
ABEVABEV5.7805.7105.72013,799,0000.0901.55 6 
ABGAsbury Automotive Group Inc67.5565.5067.55161,2001.602.43 6 
ABMABM Industries Incorporated40.7440.2740.39226,1000.481.17 5 
ABRArbor Realty Trust7.4107.3107.32096,8000.1001.35 5 
ABR-CArbor Realty Trust25.5025.4525.504000.150.58 6 
ABRNArbor Realty Trust 7.375% Senio25.4625.3625.411,7000.050.20 4 
ABTAbbott Laboratories44.7044.0944.699,632,0000.491.11 7 
ABXBarrick Gold Corporation20.7820.1620.1717,088,4000.331.61 6 
ACAlliance Capital Management Holding L.P.37.9537.0037.5514,5000.100.27 6 
ACCAmerican Campus Communities Inc49.8148.9649.61659,5000.030.06 6 
ACHAluminum Corporation of China Ltd13.2213.1113.1428,5000.402.95 6 
ACMAecom Technology Corporation38.2437.3037.75752,4000.651.69 6 
ACNAccenture Ltd.121.29120.10121.231,904,9000.510.42 7 
ACPAmerican Real Estate Partnr14.1913.9114.09154,7000.070.49 6 
ACVAlberto-Culver Company20.0519.8720.0226,8000.080.40 5 
ADCAgree Realty Corporation48.7548.0248.68473,4000.581.21 7 
ADMArcher-Daniels-Midland Company44.6943.9844.692,809,7000.591.34 6 
ADNTAdient Plc64.7063.8564.01670,0000.691.07 6 
ADPTAdeptus Health Inc.7.6007.2707.510514,5000.0500.66 6 
ADSAlliance Data Systems Corporation235.14230.24235.04714,1003.631.57 7 
ADXAdams Express Company (The)13.5313.4813.53134,9000.010.07 6 
AEBAegon NV24.7024.2324.6015,5000.140.57 6 
AEDAegon NV25.9825.8925.9015,4000.000.00 5 
AEEAmeren Corporation53.4852.9053.371,846,7000.430.81 7 
AEGAegon NV5.4505.3505.3804,905,8000.3105.45 6 
AEHAegon NV25.5925.5225.5529,3000.040.16 6 
AELAmerican Equity Investment Life Holding27.3226.7527.23479,0000.050.18 7 
AEMAgnico-Eagle Mines47.7046.5446.822,118,8000.280.59 6 
AEOAmerican Eagle Outfitters Inc.15.4014.9515.292,236,9000.221.46 6 
AEPAmerican Electric Power Company Inc.64.1363.5364.111,956,2000.410.64 6 
AERAercap Holdings N.V.46.9146.0546.651,553,7000.140.30 6 
AESAes Trust11.6411.2511.466,336,8000.191.63 5 
AES-CAes Trust50.6650.4950.557,7000.020.04 5 
AETAetna Inc.128.73124.83125.274,214,1004.223.26 6 
AEUAAnadarko Petroleum Corp.46.5244.0245.0015,6000.100.22 6 
AFAstoria Financial Corporation18.9818.8218.88901,8000.160.84 6 
AFBAlliance National Municipal Income Fund13.4813.3913.4365,1000.040.30 4 
AFCAllied Capital Corporation25.6725.4525.4511,9000.120.47 6 
AFGAmerican Financial Group Inc.93.4592.5693.42156,9000.100.11 6 
AFGEAmerican Financial Group Inc26.5326.2226.407,7000.030.11 5 
AFGHAmerican Financial Group Inc.25.7125.5925.599,2000.000.00 6 
AFIArmstrong Flooring Inc.22.3221.8421.8966,9000.421.88 6 
AFLAFLAC Incorporated71.1370.3471.102,081,8000.090.13 6 
AFS-AAFS-A25.2625.0125.027,9000.020.08 5 
AFS-BAmtrust Financial Services Dep Pfd25.8425.8325.834000.070.27 5 
AFS-CAmtrust Financial Services Series C26.0525.9726.052,2000.010.04 6 
AFS-DAmtrust Financial Services Dep Pfd25.9525.8325.9010,7000.090.35 6 
AFS-EAmtrust Financial Services Inc. Prf26.3426.2126.2811,5000.040.15 5 
AFS-FAmtrust Financial Services Inc.25.0524.8524.8834,9000.010.04 6 
AFSSAmtrust Financial Services Inc26.1025.9026.0310,9000.020.08 6 
AFSTAmtrust Financial Services Inc26.4126.3126.332,8000.000.00 6 
AFTApollo Senior Floating Rate Fund Inc.17.5617.4817.5553,5000.080.46 5 
AGAGCO Corporation10.289.9910.063,791,4000.171.66 5 
AGCAdvent Claymore Convertible Securities6.2606.2006.230173,7000.0000.00 6 
AGCOAGCO CP64.4663.3763.99581,6000.180.28 5 
AGDAlpine Global Dynamic Dividend Fund9.5909.5209.56034,3000.0300.31 6 
AGMFederal Agricultural Mortgage58.5157.6758.3635,5000.080.14 6 
AGM-BFederal Ag26.8626.8626.868000.140.52 4 
AGM-CFederal Agricultural Mortgage26.8126.8126.814000.180.68 6 
AGM.AFederal Agric Mtg Corp59.5357.5459.504000.570.97 5 
AGNAllergan Inc.248.29245.67247.352,494,5000.420.17 7 
AGN-AAllergan Plc. 5.50% Mandatory C863.98855.87862.7730,5000.660.08 7 
AGOAssured Guaranty Ltd41.5540.9241.01847,2000.781.87 6 
AGO-BAssured Guaranty Ltd [B]26.2526.1726.252,8000.140.54 6 
AGO-EAssured Guaranty Ltd [E]25.3925.2125.364,0000.060.24 6 
AGO-FAssured Guaranty Ltd [F]24.9124.7624.911,8000.140.57 6 
AGRAGERE SYSTEMS INC.40.9840.5040.91603,7000.130.32 7 
AGROADECOAGRO S.A.12.7512.4012.65919,9000.201.61 6 
AGUAgrium Inc.104.10102.00103.65529,7000.440.42 5 
AGXAGX71.3070.2071.20139,3000.050.07 5 
AHCA.H. Belo Corporation6.4506.3506.45012,7000.0500.78 5 
AHLAspen Insurance Holdings56.9556.2556.70270,7000.200.35 6 
AHL-AAspen Insurance Holdings25.0024.9824.991,3000.010.04 5 
AHL-DAspen Insurance Holdings Ltd23.7023.6123.6722,6000.060.25 7 
AHPAHP13.4413.1013.39146,5000.191.44 5 
AHP-BAshford Hospitality Prime Inc.22.0322.0322.034000.140.64 5 
AHTAshford Hospitality Trust Inc7.7507.5507.650900,9000.0300.39 5 
AHT-AAshford Hospitality Trust Inc25.7025.6825.681,6000.020.08 6 
AHT-DAshford Hospitality Trust Inc25.5425.4925.492,4000.000.00 6 
AHT-FAshford Hospitality Trust Inc.24.6924.5024.525,0000.070.29 6 
AHT-GAshford Hospitality Trust Inc.24.2524.0524.2315,3000.010.04 7 
AIARLINGTON ASSET INVT CORP14.9414.7314.94284,7000.030.20 5 
AIBAllied Irish Banks p.l.c.25.5025.3525.5040,2000.130.51 7 
AICAAMES INVESTMENT CORP23.4923.4723.481,8000.020.09 5 
AIGAmerican International Group Inc.62.5261.8162.507,797,9000.230.37 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.5021.0021.40103,2000.010.05 5 
AINAlbany International Corporation47.5546.8047.4075,2000.300.63 5 
AIRAAR Corp.34.0733.6633.98140,2000.030.09 6 
AITApplied Industrial Technologies Inc.62.8561.9062.65198,7000.150.24 6 
AIVApartment Investment and Management45.2144.6245.01742,3000.160.35 5 
AIV-AApartment Investment and Manag26.5426.3526.5451,7000.020.08 6 
AIZAssurant Inc.96.7595.5296.75356,7000.230.24 5 
AJGArthur J. Gallagher & Co.56.9455.9656.941,206,1000.470.83 8 
AJRDGencorp Inc19.3619.0319.34360,1000.070.36 6 
AJXGreat Ajax Corp.13.2813.1513.2735,8000.050.38 6 
AKO.AEmbotelladora Andina S.A.20.2820.2820.281000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.7122.2722.3613,7000.361.58 5 
AKPAlliance California Municipal Income13.3913.3413.3429,6000.040.30 4 
AKRAcadia Realty Trust31.8531.3631.76675,0000.100.32 5 
AKSAK Steel Holding Corporation8.9708.6508.84019,782,2000.0901.03 6 
ALAlcan, Inc.39.0838.4338.95543,5000.030.08 6 
ALBAlbemarle Corporation92.8091.5791.921,016,6000.490.53 5 
ALEAllete Inc.66.6565.7966.59268,9000.350.53 7 
ALEXALEXANDER BALDWIN45.3444.6844.90119,3000.070.16 6 
ALGAlamo Group Inc.77.9076.1677.1794,4000.230.30 6 
ALJAlon USA Energy Inc.11.5011.2611.47288,8000.070.61 5 
ALKAlaska Air Group Inc.96.6995.3196.60909,9000.090.09 6 
ALLAllstate Corporation (The)80.4880.0880.441,920,3000.360.45 6 
ALL-CALL-C26.6226.5426.5632,4000.030.11 6 
ALL-DALL-D27.2027.0527.157,0000.160.59 6 
ALL-EALL-E26.9426.7526.8925,8000.060.22 6 
ALL-FThe Allstate Corporation26.5526.3726.3723,1000.230.86 6 
ALL-YGMAC Capital Trust I Fixed Rate25.9225.8225.87214,2000.010.04 6 
ALLEAllegion plc73.6872.4873.27865,0000.340.47 7 
ALLYAlly Financial23.2322.9323.212,557,2000.010.04 7 
ALP-OAlabama Power Company28.0927.6028.001,4000.160.57 4 
ALRAlere Inc40.4239.9540.22500,0000.180.45 6 
ALR-BAlere Inc. Inverness Medical In335.00335.00335.001000.000.00 6 
ALVAutoliv Inc.105.87104.50105.87706,7001.461.36 6 
ALXAlexander's Inc.439.79435.26436.728,1000.900.21 7 
AMAmerican Greetings Corporation35.1634.6535.16243,5000.140.40 6 
AMBRAmber Road Inc.8.4007.6007.9701,868,3001.34014.39 6 
AMCAmc Entertainment Holdings Inc31.3331.0031.201,660,3000.050.16 4 
AMEAMTEK Inc.54.5053.9154.501,719,5000.130.24 7 
AMFWAmec Foster Wheeler Plc.5.7005.6505.67068,2000.1202.07 6 
AMGAffiliated Managers Group Inc.169.33165.63168.42347,7000.520.31 6 
AMHAMERUS GROUP CO CL A23.0622.7122.981,174,5000.060.26 6 
AMH-AAMERUS GROUP CO28.2728.0828.081,5000.080.29 5 
AMH-BAmerican Homes 4 Rent 5% Series28.0028.0028.001,0000.150.53 5 
AMH-CAmerican Homes27.6227.5727.628000.040.14 7 
AMH-DAmerican Homes 4 Rent25.3124.9725.003,9000.371.46 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1424.7624.8026,7000.210.84 6 
AMNAmeron International Corporation40.8538.6540.701,768,5001.353.43 7 
AMOVAmerica Movil A Ads12.8312.4712.596,1000.161.25 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.129.06127.34128.991,046,6000.170.13 6 
AMRCAMERESCO INC.5.5005.3005.50059,5000.2003.77 6 
AMTAmerican Tower Corporation109.80107.66108.114,991,4000.400.37 8 
AMT-BAmerican Tower Corporation [Rei105.46103.33105.463,8002.712.64 6 
AMXAmerica Movil S.A.B. de C.V.12.8512.6912.713,929,7000.201.55 6 
ANAutoNation Inc.47.8146.5047.771,210,4000.851.81 4 
ANETArista Networks Inc119.45110.31119.065,910,40018.8918.86 8 
ANFAbercrombie & Fitch Company12.2211.9112.202,665,0000.131.08 6 
ANHAnworth Mortgage Asset Corporation5.3705.2705.350831,3000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.7125.7125.711000.000.00 5 
ANH-BAnworth Mortgage Asset Corporation26.3926.0026.399,4000.170.65 7 
ANH-CAnworth Mortgage Asset Corpora24.8024.8024.802,5000.020.08 7 
ANTMAnthem Inc.163.25159.64160.252,302,8003.522.15 6 
ANTXAnthem Inc.49.8849.0549.3154,3000.531.06 6 
ANWAegean Marine Petroleum Network Inc.10.4310.1810.20299,5000.100.97 5 
AODAlpine Total Dynamic Dividend Fund8.1208.0608.080318,6000.0800.98 6 
AOIAlliance One International Inc.14.2513.3013.6545,1000.604.21 4 
AONAON CORP117.64115.90117.53962,8000.250.21 6 
AOSSmith (a.o.) Corporation49.6748.9649.59754,4000.090.18 6 
APAmpco-Pittsburgh Corporation15.2014.9015.1515,9000.000.00 6 
APAApache Corporation55.4954.6855.442,524,3000.190.34 4 
APBAsia Pacific Fund Inc. (The)10.7210.7010.721,9000.060.56 6 
APCAnadarko Petroleum Corporation66.9465.9066.773,455,9000.170.26 4 
APDAir Products and Chemicals Inc.142.14141.10141.50717,3000.370.26 6 
APFMorgan Stanley Asia-pacific Fund, Inc.14.7814.6614.6947,8000.070.47 7 
APHAmphenol Corporation69.4668.7269.461,103,3000.080.12 6 
APLEApple Hospitality Reit Inc.20.4120.2320.241,542,3000.170.83 6 
APTSPreferred Apartment Communities14.1713.8714.07150,5000.010.07 6 
APUAmeriGas Partners L.P.48.7048.1148.61185,1000.070.14 5 
AQNAlgonquin Pwr & Util9.0609.0009.02073,1000.0500.55 7 
ARAR25.5024.8825.072,157,7000.120.48 5 
ARAAracruz Celulose S.A.23.1022.4122.9262,6000.130.57 6 
ARCAffordable Residential Communities Inc4.7704.6904.730106,8000.0100.21 6 
ARCHArch Coal Inc.76.3973.4276.09978,6003.985.52 7 
ARCXArc Logistics Partners Lp16.0515.8016.0042,3000.080.50 6 
AREAlexandria Real Estate Equities Inc.116.38115.05116.38352,1000.560.48 6 
ARE-AAlexandria Real Estate Eq26.2126.0726.1918,8000.020.08 6 
ARE-DAlexandria Real Estate Equitie35.4235.0835.141,7000.320.90 6 
ARESAres Management LP21.1520.8521.0554,4000.010.05 6 
ARIArden Realty, Inc.17.9517.7417.801,230,1000.120.67 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2325.1625.235,3000.020.08 6 
ARLAmerican Realty Investors Inc.9.4509.1009.1104,1000.3403.60 7 
ARMKAramark Holdings Corp.35.8735.4435.751,236,9000.080.22 6 
ARN-BArconic Inc.45.4444.2545.26169,6000.461.03 7 
AROCArchrock Inc. Common Stock Ex-16.0015.5115.80507,2000.050.32 6 
ARWArrow Electronics Inc.73.5172.1573.50535,9000.440.60 6 
ASAASA13.5113.1613.2057,2000.221.64 6 
ASBAssociated Banc-Corp26.2325.5026.20804,6000.200.76 7 
ASB-CAssociated Banc-Corp Depositary25.8025.5625.581,6000.271.04 6 
ASB-DAssociated Banc-Corp.23.6723.5023.677,8000.170.72 7 
ASCArdmore Shipping Corporation7.2507.0507.050189,9000.1502.08 5 
ASGLiberty All-star Growth Fund, Inc.4.5004.4704.49074,9000.0400.90 6 
ASHAshland Inc.121.82119.96121.81394,8001.020.84 6 
ASIXAdvansix Inc.29.3428.0529.23241,1000.782.74 7 
ASPNAspen Aerogels Inc4.4704.3104.39024,8000.1002.23 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De157.13152.45157.0560,5003.092.01 6 
ASXAdvanced Semiconductor Engineering Inc.6.1306.0506.0801,789,7000.0500.82 7 
ATAlltel Corporation2.3502.3002.350215,6000.0502.17 6 
ATENA10 Networks Inc.9.6909.4109.500691,0000.2602.66 7 
ATHAnthem Inc51.2450.2450.46432,4000.771.50 7 
ATHMATHM33.0632.2633.01347,4000.280.84 6 
ATIAllegheny Technologies Incorporated20.5720.0320.141,830,9000.452.19 5 
ATKRAtkore International Group25.7925.1025.605,749,4000.090.35 5 
ATOAtmos Energy Corporation76.0975.0776.04405,5000.140.18 6 
ATRAptarGroup Inc.74.5573.4773.90318,6000.300.40 6 
ATTOAtento S.A.8.8008.6008.75010,1000.2502.78 5 
ATUActuant Corporation26.9026.5026.75264,7000.050.19 5 
ATVAcorn International Inc.9.0908.5808.9206,7000.1001.11 5 
ATWAtwood Oceanics Inc.10.4309.97010.0004,283,5000.4604.40 4 
AUAngloGold Ashanti Ltd.13.2912.8912.903,691,8000.392.93 6 
AUOAU Optronics Corp3.8103.7403.7602,897,0000.0100.27 6 
AUYYAMANA GOLD INC3.3903.0803.09029,809,2000.35010.17 6 
AVAvaya Inc.11.9011.6711.69991,2000.191.60 5 
AVAAvista Corporation39.7138.9439.34420,3000.180.46 6 
AVALGrupo Aval Acciones Y Valores S8.1307.9208.120194,9000.0100.12 4 
AVBAvalonBay Communities Inc.179.91177.17178.54498,5000.530.30 6 
AVDAmerican Vanguard Corporation16.9516.4516.6573,3000.251.48 5 
AVHAvianca Holdings S.A.7.7907.5207.780118,8000.0801.04 5 
AVKAdvent Claymore Convertible Securities16.1015.7615.9467,5000.211.30 6 
AVPAvon Products Inc.4.8904.5304.61020,563,1000.1603.35 6 
AVTAvnet Inc.46.4145.5546.411,994,8000.120.26 6 
AVXAVX Corporation16.1815.9916.02136,3000.181.11 6 
AVYAvery Dennison Corporation79.9879.0179.41584,9000.750.94 6 
AWFAlliance World Dollar Government Fund II12.8012.6812.80277,3000.050.39 5 
AWHAllied World Assurance Company Holdings53.6153.1553.52393,7000.170.32 5 
AWIArmstrong World Industries Inc40.9040.1540.40317,1000.451.10 6 
AWKAmerican Water Works Company Inc.74.0273.1673.812,662,8000.370.50 7 
AWPAlpine Global Premier Properties Fund5.6905.6205.670485,0000.0100.18 6 
AWRAmerican States Water Company44.2043.6144.20179,6000.390.89 7 
AXEAnixter International Inc.84.8583.2584.85130,8000.350.41 6 
AXLAmerican Axle & Manufacturing Holdings20.2019.6620.191,546,1000.241.20 4 
AXONAxovant Sciences Ltd12.1511.8412.14627,4000.050.41 6 
AXPAmerican Express Company79.7878.9079.712,690,3000.200.25 6 
AXRAMREP Corporation6.5006.2406.30015,4000.1001.56 6 
AXSAxis Capital Holdings Limited68.6668.0768.56241,6000.050.07 7 
AXS-EAxis Capital Holdings Ltd23.0322.9622.9774,8000.000.00 6 
AXTAAxalta Coating Systems Ltd.29.6929.4629.65920,5000.010.03 6 
AYIAcuity Brands Inc220.30216.03220.29812,3001.800.82 6 
AYRAircastle Limited24.9024.5024.58328,3000.271.09 6 
AZNAstrazeneca PLC29.2728.9329.164,496,4000.401.39 6 
AZOAutoZone Inc.741.78734.14741.05231,4003.690.50 6 
AZREAzure Power Global Ltd16.9516.7716.823,9000.321.87 5 
AZZAZZ Incorporated59.0058.0558.7598,9000.300.51 5