Monday, 25 September 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.66.2765.7165.781,296,2000.140.21 6 
AAAlcoa Inc.45.7844.6745.383,224,5000.871.88 6 
AACAac Holdings Inc.9.9409.4409.770100,3000.2302.41 4 
AANAARON'S INC.39.3038.6839.03560,8000.200.52 4 
AAPAdvance Auto Parts Inc95.9193.6895.591,784,0001.912.04 5 
AATAMERICAN ASSETS TRUST INC.40.1839.8139.81131,3000.130.33 4 
AAVADVANTAGE ENERGY INCOME FUND6.6006.4756.600119,4000.0000.00 7 
ABAlliance Capital Management Holding L.P.24.6323.8024.50187,0000.552.30 6 
ABBABB Ltd24.7524.6424.73647,6000.100.41 7 
ABCAmerisourceBergen Corporation (Holding81.2080.3381.05835,9000.670.83 5 
ABEVABEV6.8606.7656.85012,116,3000.1101.63 7 
ABGAsbury Automotive Group Inc60.6058.6559.60330,5001.202.05 8 
ABMABM Industries Incorporated39.5038.9439.31407,3000.380.98 4 
ABRArbor Realty Trust8.0607.9508.000301,4000.0200.25 4 
ABR-CArbor Realty Trust26.5826.4026.403,3000.050.19 7 
ABRNArbor Realty Trust 7.375% Senio25.4925.4525.4720,5000.020.08 7 
ABTAbbott Laboratories52.5851.5052.517,978,9001.082.10 7 
ABXBarrick Gold Corporation16.4816.2616.367,222,5000.030.18 4 
ACAlliance Capital Management Holding L.P.35.2534.1534.8518,4000.351.01 5 
ACCAmerican Campus Communities Inc47.6347.1747.32344,0000.020.04 4 
ACHAluminum Corporation of China Ltd22.5522.0222.52130,9000.502.17 7 
ACMAecom Technology Corporation35.8035.0335.541,232,2000.601.72 8 
ACNAccenture Ltd.138.00136.50137.901,918,5001.240.91 6 
ACPAmerican Real Estate Partnr14.6014.4614.6095,0000.171.18 5 
ACVAlberto-Culver Company21.2321.1221.2023,6000.030.14 6 
ADCAgree Realty Corporation50.4249.6449.7296,2000.350.70 4 
ADMArcher-Daniels-Midland Company43.6943.3243.381,576,7000.090.21 5 
ADNTAdient Plc83.4382.2982.95439,7000.710.86 7 
ADSAlliance Data Systems Corporation217.87215.10216.76305,2000.950.44 5 
ADXAdams Express Company (The)15.0614.9815.01149,8000.000.00 7 
AEBAegon NV24.8524.6424.6616,4000.100.40 5 
AEDAegon NV26.2026.1126.193,8000.020.08 5 
AEEAmeren Corporation59.0458.3458.511,123,5000.300.51 4 
AEGAegon NV5.9455.8705.9401,028,7000.0601.02 6 
AEHAegon NV25.9225.9025.9225,2000.030.12 6 
AELAmerican Equity Investment Life Holding28.5028.0228.38413,9000.190.67 6 
AEMAgnico-Eagle Mines46.7646.3446.74969,4000.601.30 4 
AEOAmerican Eagle Outfitters Inc.13.9413.4013.853,152,9000.181.32 6 
AEPAmerican Electric Power Company Inc.71.4370.4470.573,052,2000.881.23 4 
AERAercap Holdings N.V.50.4349.6049.90870,7000.260.52 6 
AESAes Trust11.2111.0811.112,554,8000.020.18 4 
AETAetna Inc.155.26150.43153.573,404,8000.180.12 4 
AEUAAnadarko Petroleum Corp.36.7636.0236.3617,2000.360.98 5 
AFAstoria Financial Corporation20.8420.4820.79556,2000.241.17 7 
AFBAlliance National Municipal Income Fund13.9813.8813.9236,7000.000.00 5 
AFCAllied Capital Corporation26.1526.0626.144,7000.020.08 7 
AFGAmerican Financial Group Inc.102.56102.05102.53265,1000.360.35 6 
AFGEAmerican Financial Group Inc26.3626.2726.2816,9000.010.04 5 
AFGHAmerican Financial Group Inc.26.8426.7026.835,8000.050.19 5 
AFIArmstrong Flooring Inc.15.1014.6114.62246,9000.463.05 4 
AFLAFLAC Incorporated84.0583.4283.941,140,6000.310.37 6 
AFS-AAFS-A24.5524.2424.478,8000.291.20 6 
AFS-BAmtrust Financial Services Dep Pfd24.8024.5024.805,5000.502.06 6 
AFS-CAmtrust Financial Services Series C25.1024.9025.064,5000.160.64 6 
AFS-DAmtrust Financial Services Dep Pfd24.9024.6224.908,6000.150.61 6 
AFS-EAmtrust Financial Services Inc. Prf25.5025.3225.506,1000.080.31 6 
AFS-FAmtrust Financial Services Inc.23.4823.3223.4727,3000.080.34 6 
AFSSAmtrust Financial Services Inc25.6925.1925.6930,1000.481.90 6 
AFSTAmtrust Financial Services Inc25.9425.6425.946,3000.170.66 6 
AFTApollo Senior Floating Rate Fund Inc.16.7216.5416.7039,8000.181.09 5 
AGAGCO Corporation7.1606.8907.1403,035,7000.2904.23 4 
AGCAdvent Claymore Convertible Securities6.1106.0706.10067,0000.0200.33 5 
AGCOAGCO CP73.4572.5672.62519,3000.751.02 7 
AGDAlpine Global Dynamic Dividend Fund10.6010.5210.5547,0000.010.09 6 
AGMFederal Agricultural Mortgage70.7769.4370.4337,3000.620.89 7 
AGM-BFederal Ag27.1426.7926.7911,4000.130.48 5 
AGM-CFederal Agricultural Mortgage28.2527.7527.952,5000.551.93 7 
AGM.AFederal Agric Mtg Corp69.0069.0069.001000.000.00 6 
AGNAllergan Inc.209.25201.42204.653,903,8001.990.98 4 
AGN-AAllergan Plc. 5.50% Mandatory C750.00717.18737.1130,8007.040.96 3 
AGOAssured Guaranty Ltd41.6441.1641.55555,5000.220.53 4 
AGO-BAssured Guaranty Ltd [B]26.1026.1026.102000.030.12 5 
AGO-EAssured Guaranty Ltd [E]25.7825.7025.715,8000.050.19 5 
AGO-FAssured Guaranty Ltd [F]25.4125.3725.418000.050.18 6 
AGRAGERE SYSTEMS INC.46.6746.3346.50313,5000.060.13 4 
AGROADECOAGRO S.A.10.189.9310.17491,0000.212.11 6 
AGUAgrium Inc.108.44106.93107.93194,7000.510.47 6 
AGXAGX64.9563.3564.65102,1000.350.54 5 
AHCA.H. Belo Corporation4.5504.4504.45033,8000.0501.11 4 
AHLAspen Insurance Holdings41.5540.9540.95457,0000.551.33 5 
AHL-DAspen Insurance Holdings Ltd25.2125.0825.1622,4000.070.28 5 
AHPAHP9.7609.6309.66060,6000.0500.52 5 
AHP-BAshford Hospitality Prime Inc.20.7420.6520.741,3000.090.44 5 
AHTAshford Hospitality Trust Inc6.5356.4706.470288,0000.0300.47 5 
AHT-AAshford Hospitality Trust Inc25.4625.4625.464,8000.000.00 4 
AHT-DAshford Hospitality Trust Inc25.8925.8125.8313,7000.000.00 6 
AHT-FAshford Hospitality Trust Inc.25.3825.2225.297,6000.030.12 5 
AHT-GAshford Hospitality Trust Inc.25.3425.2225.3410,6000.090.36 6 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2025.1425.2012,0000.060.24 8 
AIARLINGTON ASSET INVT CORP13.4113.3513.38384,5000.040.30 7 
AI-BArlington Asset 7.00% Series B Pfd25.8425.8025.806000.000.00 7 
AIBAllied Irish Banks p.l.c.25.4025.3725.4030,5000.030.12 6 
AICAAMES INVESTMENT CORP24.3724.2524.296000.100.41 5 
AIGAmerican International Group Inc.61.0160.2160.714,407,2000.210.35 6 
AIG.WAMERICAN INTERNATIONAL GROUP19.3618.8519.1052,5000.211.11 6 
AINAlbany International Corporation56.4555.7056.2577,9000.350.63 6 
AIRAAR Corp.37.6736.8736.94333,5000.621.65 6 
AITApplied Industrial Technologies Inc.62.2061.3561.85136,5000.350.57 7 
AIVApartment Investment and Management45.1844.6844.75400,3000.140.31 4 
AIV-AApartment Investment and Manag26.8126.6326.761,6000.140.52 6 
AIZAssurant Inc.94.5192.8994.45415,4000.850.91 6 
AJGArthur J. Gallagher & Co.61.0360.5160.99785,5000.320.53 7 
AJRDGencorp Inc35.4432.7533.893,164,4001.594.92 8 
AJXGreat Ajax Corp.14.2714.1314.2037,7000.010.07 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.8425.8525,3000.000.00 6 
AKO.AEmbotelladora Andina S.A.24.8624.8124.817000.742.90 5 
AKO.BEmbotelladora Andina S.A.28.4627.6928.0016,7000.000.00 5 
AKPAlliance California Municipal Income13.8913.8213.8210,3000.010.07 4 
AKRAcadia Realty Trust28.9228.6228.76383,2000.120.42 4 
AKSAK Steel Holding Corporation5.4205.2005.22028,207,4000.3205.78 5 
ALAlcan, Inc.41.1340.7741.10433,7000.110.27 6 
ALBAlbemarle Corporation134.88133.26134.291,324,2000.600.44 7 
ALEAllete Inc.77.5776.8876.91175,5000.240.31 4 
ALEXALEXANDER BALDWIN45.3544.8344.97176,8000.220.49 5 
ALGAlamo Group Inc.102.26100.49101.5731,1000.450.45 6 
ALJAlon USA Energy Inc.13.6813.3113.321,256,8000.080.60 5 
ALKAlaska Air Group Inc.74.9272.5574.751,717,7001.842.52 4 
ALLAllstate Corporation (The)90.8690.1290.531,155,2000.140.15 5 
ALL-CALL-C26.9026.8626.8812,2000.020.07 7 
ALL-DALL-D27.2327.0927.235,9000.030.11 6 
ALL-EALL-E27.0426.9627.0011,4000.000.00 6 
ALL-FThe Allstate Corporation26.9526.7826.8710,3000.010.04 5 
ALL-YGMAC Capital Trust I Fixed Rate26.3526.2226.3254,5000.020.08 6 
ALLEAllegion plc84.6483.3484.55890,4001.081.29 7 
ALLYAlly Financial23.3622.9723.323,735,0000.231.00 7 
ALP-OAlabama Power Company25.0225.0225.022000.010.04 4 
ALP-QAlabama Power Co. Pfd25.7625.7225.7669,4000.010.04 5 
ALRAlere Inc50.5150.0950.351,372,4000.000.00 6 
ALR-BAlere Inc. Inverness Medical In398.64396.70398.504,5000.630.16 6 
ALVAutoliv Inc.125.58123.60125.21572,6000.780.63 7 
ALXAlexander's Inc.421.79417.16421.074,1003.870.93 5 
AMAmerican Greetings Corporation31.3830.8131.36197,7000.140.45 4 
AMBRAmber Road Inc.7.5157.4407.50057,7000.0500.67 4 
AMCAmc Entertainment Holdings Inc16.0015.4015.901,654,1000.100.63 6 
AMEAMTEK Inc.66.1765.4465.591,015,4000.520.79 7 
AMFWAmec Foster Wheeler Plc.6.7406.6306.69026,6000.1902.92 7 
AMGAffiliated Managers Group Inc.185.07182.36184.97277,6000.790.43 6 
AMHAMERUS GROUP CO CL A22.0221.6521.66982,8000.261.19 5 
AMH-AAMERUS GROUP CO28.5928.5228.585,6000.080.28 5 
AMH-BAmerican Homes 4 Rent 5% Series28.6028.5228.603,7000.070.25 4 
AMH-CAmerican Homes28.8428.5028.5043,5000.020.07 6 
AMH-DAmerican Homes 4 Rent27.2626.8427.266,7000.421.56 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.7826.4426.758,1000.260.98 6 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.4525.3625.424,8000.020.08 5 
AMH-GHome25.5225.3525.3759,5000.060.24 5 
AMNAmeron International Corporation41.2040.6541.15443,4000.250.61 7 
AMOVAmerica Movil A Ads18.2318.1418.223,6000.060.33 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.143.65141.56142.92526,1000.800.56 7 
AMRCAMERESCO INC.7.8507.6007.750176,3000.1501.97 7 
AMTAmerican Tower Corporation139.18137.17137.783,140,6001.621.16 5 
AMT-BAmerican Tower Corporation [Rei122.60121.78121.78107,7001.651.34 5 
AMXAmerica Movil S.A.B. de C.V.18.5318.4218.451,364,4000.050.27 5 
ANAutoNation Inc.47.5447.0847.361,004,2000.420.89 7 
ANDVAndeavor104.50103.66104.00845,7000.190.18 7 
ANDXAndeavor Logistics LP47.8447.2647.64257,5000.010.02 5 
ANETArista Networks Inc192.08187.03191.05906,9003.822.04 7 
ANFAbercrombie & Fitch Company14.3013.9614.261,893,1000.292.08 6 
ANHAnworth Mortgage Asset Corporation6.1806.1006.140646,2000.0300.49 7 
ANH-AAnworth Mortgage Asset Corporation26.4226.4226.421000.000.00 5 
ANH-BAnworth Mortgage Asset Corporation29.9429.9329.941,0000.210.71 5 
ANH-CAnworth Mortgage Asset Corpora25.4025.3925.3913,7000.010.04 7 
ANTMAnthem Inc.185.78180.71182.862,244,2000.640.35 4 
ANTXAnthem Inc.51.5751.2651.37596,7000.020.04 5 
ANWAegean Marine Petroleum Network Inc.4.7504.1254.650713,6000.55013.41 6 
AODAlpine Total Dynamic Dividend Fund8.9208.8508.910195,2000.0400.45 6 
AOIAlliance One International Inc.10.9510.3010.5526,9000.252.31 5 
AONAON CORP146.16143.60146.02778,9001.080.75 6 
AOSSmith (a.o.) Corporation59.6158.9459.55745,1000.550.93 7 
APAmpco-Pittsburgh Corporation17.5016.8517.2530,3000.100.58 7 
APAApache Corporation43.6643.0343.571,920,8000.210.48 7 
APBAsia Pacific Fund Inc. (The)14.2014.0914.208,0000.110.78 8 
APCAnadarko Petroleum Corporation49.4547.9548.837,701,3000.340.70 7 
APDAir Products and Chemicals Inc.151.22150.16150.262,424,6000.790.52 8 
APFMorgan Stanley Asia-pacific Fund, Inc.17.4517.2717.3835,3000.060.34 7 
APHAmphenol Corporation83.8182.8582.941,618,2000.200.24 8 
APLEApple Hospitality Reit Inc.18.7218.6018.65552,1000.010.05 6 
APO-AApollo Global Management Llc Pfd Ser A26.2626.0826.1425,8000.020.08 6 
APRNBlue Apron Holdings Inc.5.3005.1205.1902,737,6000.0400.76 5 
APTSPreferred Apartment Communities18.5718.2218.52484,4000.050.27 6 
APUAmeriGas Partners L.P.43.1842.9342.93135,9000.070.16 4 
AQNAlgonquin Pwr & Util10.6610.5010.56119,3000.080.75 4 
ARAR19.8919.5019.852,677,2000.100.51 5 
ARAAracruz Celulose S.A.15.3014.1214.25177,5000.966.31 5 
ARCAffordable Residential Communities Inc3.9703.8803.94033,4000.0300.77 6 
ARCHArch Coal Inc.71.7170.7171.15476,0000.400.56 4 
ARCXArc Logistics Partners Lp16.6516.5516.5777,3000.040.24 5 
ARDArena Resources Inc20.7419.8820.71138,5000.030.15 6 
AREAlexandria Real Estate Equities Inc.120.10117.76118.06805,8001.281.07 4 
ARE-AAlexandria Real Estate Eq26.7726.6026.626,4000.160.60 4 
ARE-DAlexandria Real Estate Equitie36.9235.0135.833,1000.792.16 5 
ARESAres Management LP18.6518.3018.6094,3000.351.92 7 
ARIArden Realty, Inc.18.3918.2718.352,490,3000.090.49 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7825.6225.753,8000.150.59 6 
ARLAmerican Realty Investors Inc.8.7008.6508.7003000.0500.58 6 
ARMKAramark Holdings Corp.41.0440.8140.94843,6000.140.34 6 
ARN-BArconic Inc.41.9940.9541.11868,7000.952.26 7 
AROCArchrock Inc. Common Stock Ex-12.1011.8011.90354,7000.050.42 6 
ARWArrow Electronics Inc.80.5279.4580.24188,5000.720.91 6 
ASAASA12.0611.9311.9819,7000.050.42 4 
ASBAssociated Banc-Corp23.6023.3523.50635,3000.050.21 6 
ASB-CAssociated Banc-Corp Depositary26.8026.6426.6915,0000.080.30 5 
ASB-DAssociated Banc-Corp.25.6025.4825.608,1000.050.20 5 
ASCArdmore Shipping Corporation8.1007.7008.000282,1000.3003.90 6 
ASGLiberty All-star Growth Fund, Inc.5.1505.0605.07087,6000.0601.17 6 
ASHAshland Inc.64.7664.0864.17231,5000.050.08 7 
ASIXAdvansix Inc.38.9838.0838.92164,2000.772.02 7 
ASPNAspen Aerogels Inc4.2004.0504.06010,0000.0501.22 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De200.51198.16199.6435,0000.280.14 4 
ASXAdvanced Semiconductor Engineering Inc.6.2106.1406.180895,7000.0500.80 7 
ATAlltel Corporation2.5002.4002.500257,9000.0502.04 6 
ATENA10 Networks Inc.6.7406.4806.710355,5000.1602.44 5 
ATGEAdtalem Global Education Inc.33.4032.8333.05435,8000.200.60 5 
ATHAnthem Inc54.0253.1954.001,248,9000.130.24 6 
ATHMATHM64.5062.0164.17739,2001.081.71 5 
ATIAllegheny Technologies Incorporated23.2122.5122.901,473,0000.160.70 6 
ATKRAtkore International Group18.6918.3618.56238,7000.140.76 6 
ATOAtmos Energy Corporation84.8883.7683.89302,0000.660.78 4 
ATRAptarGroup Inc.86.2785.4585.72189,4000.430.50 7 
ATTOAtento S.A.12.0011.7511.8057,0000.201.67 6 
ATUActuant Corporation26.9526.6526.85400,3000.100.37 7 
ATUSAltice Usa Inc. Class A27.3626.8727.30430,1000.361.34 4 
ATVAcorn International Inc.17.3016.0316.174,9000.633.75 6 
ATWAtwood Oceanics Inc.8.4107.6508.11018,834,4000.0600.75 6 
AUAngloGold Ashanti Ltd.9.4809.2209.4702,344,1000.2803.05 4 
AUOAU Optronics Corp4.1804.1004.160999,6000.0100.24 5 
AUYYAMANA GOLD INC2.7702.6902.7305,627,1000.0301.11 4 
AVAAvista Corporation51.5351.2951.40293,6000.100.19 4 
AVALGrupo Aval Acciones Y Valores S9.1008.9708.980228,3000.1001.10 6 
AVBAvalonBay Communities Inc.180.37178.45178.52464,6001.290.72 4 
AVDAmerican Vanguard Corporation21.8521.4421.7579,3000.301.40 6 
AVHAvianca Holdings S.A.8.0907.8307.88030,2000.0300.38 5 
AVKAdvent Claymore Convertible Securities16.0715.9116.0353,7000.030.19 5 
AVPAvon Products Inc.2.4802.4202.4502,587,3000.0301.24 4 
AVTAvnet Inc.38.9538.4038.87467,9000.220.57 6 
AVXAVX Corporation17.7017.4617.61166,9000.140.80 6 
AVYAvery Dennison Corporation98.8898.4898.76421,5000.060.06 7 
AWFAlliance World Dollar Government Fund II12.9712.8612.88179,2000.040.31 5 
AWHAllied World Assurance Company Holdings50.1549.2449.24206,5000.671.34 5 
AWIArmstrong World Industries Inc49.9549.0549.85192,7000.751.53 7 
AWKAmerican Water Works Company Inc.82.5381.6482.03991,0000.240.29 6 
AWPAlpine Global Premier Properties Fund6.5506.5006.520266,8000.0100.15 4 
AWRAmerican States Water Company51.6550.9551.2993,5000.140.27 6 
AXEAnixter International Inc.81.3579.3081.2553,9001.802.27 7 
AXLAmerican Axle & Manufacturing Holdings16.7716.1616.522,440,4000.321.98 7 
AXONAxovant Sciences Ltd20.9919.8420.35589,5000.331.65 4 
AXPAmerican Express Company88.7188.1088.402,770,0000.020.02 6 
AXRAMREP Corporation6.9906.8606.8605000.1402.00 5 
AXSAxis Capital Holdings Limited57.4756.5056.92494,8000.611.06 5 
AXS-EAxis Capital Holdings Ltd25.5525.4525.5569,3000.070.27 6 
AXTAAxalta Coating Systems Ltd.29.3428.9629.031,284,1000.200.68 5 
AYIAcuity Brands Inc164.48159.75163.99342,4002.571.59 4 
AYRAircastle Limited22.1021.9622.03145,9000.060.27 6 
AYXAlteryx Inc.19.5418.8019.23788,6000.221.16 4 
AZNAstrazeneca PLC34.0733.6733.9510,233,5001.143.47 7 
AZOAutoZone Inc.575.39553.49574.03729,20020.543.71 7 
AZREAzure Power Global Ltd16.0015.7116.002,0000.392.50 6 
AZULAzul S.A. American Depositary Shares28.9228.1728.26125,8000.632.18 6 
AZZAZZ Incorporated51.1050.1550.9581,1000.801.60 6