Tuesday, 28 March 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.54.0552.8453.082,015,2000.100.19 6 
AAAlcoa Inc.33.8632.3732.564,110,4000.752.25 4 
AACAac Holdings Inc.8.0807.5807.980119,8000.1702.18 4 
AANAARON'S INC.28.8628.6228.71344,3000.020.07 6 
AAPAdvance Auto Parts Inc151.00149.35149.73615,6001.050.70 4 
AATAMERICAN ASSETS TRUST INC.42.4541.8641.92291,3000.150.36 5 
AAVADVANTAGE ENERGY INCOME FUND6.2206.0506.200137,5000.1001.64 7 
ABAlliance Capital Management Holding L.P.21.8021.6021.70194,6000.050.23 3 
ABBABB Ltd23.4123.2323.281,347,1000.030.13 6 
ABCAmerisourceBergen Corporation (Holding86.8385.7286.561,241,0000.570.66 5 
ABEVABEV5.6205.5305.61016,710,8000.0801.45 6 
ABGAsbury Automotive Group Inc61.0060.2560.65352,4000.200.33 4 
ABMABM Industries Incorporated43.7443.2343.26289,1000.150.35 6 
ABRArbor Realty Trust8.1908.0408.040297,0000.0000.00 7 
ABR-CArbor Realty Trust25.7525.7125.711,0000.040.16 6 
ABRNArbor Realty Trust 7.375% Senio25.4625.4625.461000.060.24 5 
ABTAbbott Laboratories45.1544.6044.734,753,1000.040.09 4 
ABXBarrick Gold Corporation19.4119.1719.216,517,6000.160.83 7 
ACAlliance Capital Management Holding L.P.37.5536.4536.659,7000.350.95 5 
ACCAmerican Campus Communities Inc48.4947.9848.07485,0000.110.23 6 
ACHAluminum Corporation of China Ltd12.3412.2312.2527,0000.171.37 4 
ACMAecom Technology Corporation34.9033.9334.10595,5000.441.27 4 
ACNAccenture Ltd.121.31118.75118.983,949,8001.781.47 5 
ACPAmerican Real Estate Partnr13.7613.6213.6948,8000.080.59 5 
ACVAlberto-Culver Company19.7019.3919.5931,2000.010.05 4 
ADCAgree Realty Corporation48.3247.7748.14238,4000.140.29 6 
ADMArcher-Daniels-Midland Company45.9045.4245.581,546,8000.030.07 6 
ADNTAdient Plc69.2567.5068.52852,1000.250.37 4 
ADPTAdeptus Health Inc.1.6101.4501.590932,0000.1207.02 3 
ADSAlliance Data Systems Corporation245.70242.04243.79341,3000.870.36 5 
ADXAdams Express Company (The)13.6713.5613.6080,6000.000.00 4 
AEBAegon NV25.1524.9625.0927,1000.010.04 6 
AEDAegon NV25.9225.8325.8711,3000.040.15 6 
AEEAmeren Corporation56.4255.8656.191,141,5000.140.25 6 
AEGAegon NV5.3305.2505.2803,376,7000.2604.69 5 
AEHAegon NV25.5425.5025.5172,1000.030.12 6 
AELAmerican Equity Investment Life Holding24.0823.5123.71518,2000.050.21 4 
AEMAgnico-Eagle Mines44.3043.6843.831,159,9000.501.13 7 
AEOAmerican Eagle Outfitters Inc.13.9413.7613.851,585,8000.000.00 4 
AEPAmerican Electric Power Company Inc.68.0267.2767.791,969,4000.340.50 6 
AERAercap Holdings N.V.45.1844.3844.57696,6000.210.47 4 
AESAes Trust11.3111.1611.233,479,7000.050.45 4 
AES-CAes Trust50.8850.6550.808,9000.130.26 6 
AETAetna Inc.128.67126.02126.773,055,3001.060.83 4 
AEUAAnadarko Petroleum Corp.43.2442.3043.241,2000.641.50 5 
AFAstoria Financial Corporation20.4120.1920.27967,4000.080.40 5 
AFBAlliance National Municipal Income Fund13.2013.1513.19104,1000.020.15 6 
AFCAllied Capital Corporation25.8025.8025.801000.000.00 6 
AFGAmerican Financial Group Inc.94.3293.1093.39244,5001.061.12 5 
AFGEAmerican Financial Group Inc26.0725.7026.079,2000.170.66 6 
AFGHAmerican Financial Group Inc.26.1826.1026.184,2000.020.08 7 
AFIArmstrong Flooring Inc.18.7218.3718.53117,2000.100.54 5 
AFLAFLAC Incorporated72.5371.7871.991,708,9000.010.01 5 
AFS-AAFS-A21.7520.7821.6718,3000.803.83 5 
AFS-BAmtrust Financial Services Dep Pfd22.5321.5222.3915,5000.783.61 5 
AFS-CAmtrust Financial Services Series C23.2322.3522.8837,3000.572.55 4 
AFS-DAmtrust Financial Services Dep Pfd23.2222.2322.9337,3000.522.32 5 
AFS-EAmtrust Financial Services Inc. Prf23.4922.6523.3568,5000.662.91 5 
AFS-FAmtrust Financial Services Inc.21.5420.9021.4381,4000.693.33 5 
AFSSAmtrust Financial Services Inc24.4824.0324.31101,0000.381.59 6 
AFSTAmtrust Financial Services Inc25.1824.4724.7954,9000.110.44 5 
AFTApollo Senior Floating Rate Fund Inc.17.7417.6017.7242,3000.170.97 5 
AGAGCO Corporation8.0007.7807.8702,132,7000.0600.76 5 
AGCAdvent Claymore Convertible Securities6.1106.0406.050112,3000.0400.66 4 
AGCOAGCO CP60.1458.9659.20263,4000.510.85 4 
AGDAlpine Global Dynamic Dividend Fund9.6309.5009.61048,1000.0200.21 6 
AGMFederal Agricultural Mortgage57.0455.9756.3622,3000.140.25 4 
AGM-BFederal Ag27.4226.7527.427,6000.672.50 7 
AGM-CFederal Agricultural Mortgage27.7027.5027.502,7000.100.36 5 
AGM.AFederal Agric Mtg Corp60.0060.0060.001000.160.27 6 
AGNAllergan Inc.238.35234.86237.332,688,5002.040.87 5 
AGN-AAllergan Plc. 5.50% Mandatory C842.42834.91839.6948,2004.730.57 6 
AGOAssured Guaranty Ltd37.2636.7036.85738,8000.040.11 4 
AGO-BAssured Guaranty Ltd [B]25.9625.9625.961000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.6025.4125.413,0000.090.35 6 
AGO-FAssured Guaranty Ltd [F]25.0624.9425.005,8000.080.32 6 
AGRAGERE SYSTEMS INC.43.3042.7043.16191,0000.220.51 6 
AGROADECOAGRO S.A.11.8411.6811.77237,1000.070.60 5 
AGUAgrium Inc.95.9294.3394.80275,5000.690.72 4 
AGXAGX65.4564.0564.6078,4000.300.46 4 
AHCA.H. Belo Corporation6.2006.0006.10024,3000.1001.61 5 
AHLAspen Insurance Holdings52.8051.8552.00374,2000.601.14 5 
AHL-AAspen Insurance Holdings25.0024.9824.991,3000.010.04 5 
AHL-DAspen Insurance Holdings Ltd23.6823.5123.6240,9000.140.60 7 
AHPAHP10.6010.1610.18488,5000.413.87 5 
AHP-BAshford Hospitality Prime Inc.19.4217.9219.2144,7000.241.23 4 
AHTAshford Hospitality Trust Inc5.9205.8005.850856,3000.0200.34 3 
AHT-AAshford Hospitality Trust Inc25.8425.6825.822,6000.010.04 7 
AHT-DAshford Hospitality Trust Inc25.7025.5825.6818,1000.100.39 7 
AHT-FAshford Hospitality Trust Inc.24.6424.5824.641,5000.331.36 6 
AHT-GAshford Hospitality Trust Inc.24.2024.0124.159,6000.150.63 6 
AIARLINGTON ASSET INVT CORP14.6214.3114.44708,3000.100.70 7 
AIBAllied Irish Banks p.l.c.25.7425.6425.6710,3000.060.23 6 
AICAAMES INVESTMENT CORP22.7522.7522.751,3000.411.84 5 
AIGAmerican International Group Inc.61.7760.4460.888,466,7000.460.75 4 
AIG.WAMERICAN INTERNATIONAL GROUP20.6719.6619.9659,6000.432.11 4 
AINAlbany International Corporation45.1544.1044.45131,2000.150.34 5 
AIRAAR Corp.34.6033.9234.02262,6000.130.38 6 
AITApplied Industrial Technologies Inc.62.1560.9561.25124,1000.300.49 5 
AIVApartment Investment and Management45.0844.6444.74554,6000.030.07 5 
AIV-AApartment Investment and Manag26.8326.3526.8326,8000.451.71 5 
AIZAssurant Inc.96.1394.6895.06298,1000.280.29 4 
AJGArthur J. Gallagher & Co.56.9256.2256.44879,2000.160.28 5 
AJRDGencorp Inc21.8321.3121.42455,4000.231.06 5 
AJXGreat Ajax Corp.13.0912.8412.9128,8000.151.15 4 
AKO.AEmbotelladora Andina S.A.22.4822.4822.482000.020.09 6 
AKO.BEmbotelladora Andina S.A.24.4523.8423.9726,3000.351.48 6 
AKPAlliance California Municipal Income13.3013.2313.2815,8000.020.15 7 
AKRAcadia Realty Trust30.4830.0330.33426,4000.311.03 5 
AKSAK Steel Holding Corporation7.5807.1007.16013,684,3000.3404.53 4 
ALAlcan, Inc.38.4837.4437.76401,7000.220.58 4 
ALBAlbemarle Corporation106.18104.03104.45527,4000.700.67 5 
ALEAllete Inc.68.1767.2267.92151,7000.420.62 6 
ALEXALEXANDER BALDWIN43.5442.7543.02156,1000.100.23 4 
ALGAlamo Group Inc.75.6373.6874.3334,7000.971.29 5 
ALJAlon USA Energy Inc.12.5812.1212.12585,3000.524.11 5 
ALKAlaska Air Group Inc.95.3693.0694.70856,8000.650.69 5 
ALLAllstate Corporation (The)81.5180.6380.991,368,8000.270.33 5 
ALL-CALL-C26.9826.9026.9714,0000.020.07 7 
ALL-DALL-D27.2927.1527.151,1000.020.07 7 
ALL-EALL-E27.0826.9127.0340,1000.080.30 7 
ALL-FThe Allstate Corporation27.3027.0927.2511,7000.050.18 7 
ALL-YGMAC Capital Trust I Fixed Rate25.3925.3025.32292,3000.030.12 4 
ALLEAllegion plc75.6374.6575.05422,7000.190.25 6 
ALLYAlly Financial20.3219.8619.967,903,2000.190.94 5 
ALP-OAlabama Power Company28.6928.5028.539000.381.31 6 
ALRAlere Inc39.2237.8539.131,380,6001.243.27 7 
ALR-BAlere Inc. Inverness Medical In330.00322.26329.502,1007.502.33 6 
ALVAutoliv Inc.102.24101.13101.68318,0001.011.00 5 
ALXAlexander's Inc.422.00418.97420.158,4000.710.17 5 
AMAmerican Greetings Corporation33.9033.5233.54222,7000.130.39 4 
AMBRAmber Road Inc.7.8407.3307.660196,9000.3705.08 6 
AMCAmc Entertainment Holdings Inc30.9830.3030.851,721,9000.652.15 6 
AMEAMTEK Inc.53.8953.2053.421,363,4000.040.07 4 
AMFWAmec Foster Wheeler Plc.6.5406.4806.50098,1000.0200.31 6 
AMGAffiliated Managers Group Inc.160.91157.98158.86303,7000.030.02 4 
AMHAMERUS GROUP CO CL A23.7623.3823.382,522,8000.120.51 6 
AMH-AAMERUS GROUP CO28.6328.4328.5313,8000.000.00 6 
AMH-BAmerican Homes 4 Rent 5% Series28.6428.5928.591,2000.090.32 6 
AMH-CAmerican Homes28.4628.4428.444000.140.49 6 
AMH-DAmerican Homes 4 Rent25.9725.6225.832,6000.050.19 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.6025.5225.602,7000.050.20 6 
AMNAmeron International Corporation38.9037.6538.501,009,3000.100.26 5 
AMOVAmerica Movil A Ads14.1313.8814.026,5000.050.36 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.126.81124.64125.26981,7000.400.32 4 
AMRCAMERESCO INC.5.9005.8005.85028,8000.0500.86 5 
AMTAmerican Tower Corporation119.76118.88119.322,475,8000.370.31 7 
AMT-BAmerican Tower Corporation [Rei110.53109.25110.0032,4000.030.03 6 
AMXAmerica Movil S.A.B. de C.V.14.1813.9914.121,890,0000.100.71 6 
ANAutoNation Inc.42.3341.8842.271,258,9000.260.62 4 
ANETArista Networks Inc131.98130.03131.77633,8001.691.30 7 
ANFAbercrombie & Fitch Company11.4311.1511.311,948,8000.060.53 5 
ANHAnworth Mortgage Asset Corporation5.5505.4705.500562,9000.0000.00 6 
ANH-AAnworth Mortgage Asset Corporation25.9025.8925.891,2000.030.12 6 
ANH-BAnworth Mortgage Asset Corporation26.9826.9626.984,0000.070.26 6 
ANH-CAnworth Mortgage Asset Corpora24.8524.8324.8518,0000.060.24 7 
ANTMAnthem Inc.167.08161.54162.752,199,2002.631.59 5 
ANTXAnthem Inc.50.1049.4449.4482,9000.480.96 4 
ANWAegean Marine Petroleum Network Inc.11.6011.1011.45331,2000.353.15 6 
AODAlpine Total Dynamic Dividend Fund8.1808.1208.150338,0000.0300.37 5 
AOIAlliance One International Inc.13.5513.1513.2542,3000.302.21 4 
AONAON CORP118.17117.08117.54807,5000.060.05 5 
AOSSmith (a.o.) Corporation51.8451.0051.23413,3000.040.08 5 
APAmpco-Pittsburgh Corporation14.7013.9013.9514,3000.604.12 5 
APAApache Corporation50.6049.9150.242,650,6000.150.30 4 
APBAsia Pacific Fund Inc. (The)12.3512.0112.1613,9000.060.50 7 
APCAnadarko Petroleum Corporation61.3360.1560.343,559,0000.450.74 4 
APDAir Products and Chemicals Inc.137.43134.67134.941,313,3002.111.54 5 
APFMorgan Stanley Asia-pacific Fund, Inc.15.2715.1615.2727,1000.100.66 6 
APHAmphenol Corporation71.6170.8070.971,239,1000.070.10 6 
APLEApple Hospitality Reit Inc.18.7118.5418.63854,8000.000.00 4 
APO-AApollo Global Management Llc Pfd Ser A25.1425.0025.06212,2000.050.20 6 
APTSPreferred Apartment Communities13.4513.2313.2689,8000.161.19 5 
APUAmeriGas Partners L.P.45.6945.1445.4793,8000.060.13 4 
AQNAlgonquin Pwr & Util9.5909.4409.55064,8000.0800.84 6 
ARAR22.6322.2422.492,966,5000.231.03 4 
ARAAracruz Celulose S.A.17.5216.7616.86248,5000.181.06 5 
ARCAffordable Residential Communities Inc3.7703.6603.75076,5000.0100.27 4 
ARCHArch Coal Inc.65.3463.2664.77259,7000.130.20 4 
ARCXArc Logistics Partners Lp14.3414.1414.1431,5000.040.28 5 
ARDArena Resources Inc22.2121.9122.21128,4000.411.88 4 
AREAlexandria Real Estate Equities Inc.112.62111.11111.36628,3000.730.65 5 
ARE-AAlexandria Real Estate Eq26.1325.9026.1327,7000.130.50 6 
ARE-DAlexandria Real Estate Equitie35.1335.0835.137000.100.28 5 
ARESAres Management LP18.9518.3018.30507,0000.050.27 4 
ARIArden Realty, Inc.18.7218.3818.581,286,7000.080.43 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4625.3325.455,7000.020.08 6 
ARLAmerican Realty Investors Inc.7.9007.7207.8201,6000.3604.83 5 
ARMKAramark Holdings Corp.36.8036.4836.57744,1000.030.08 5 
ARN-BArconic Inc.41.2440.6840.92331,8000.020.05 5 
AROCArchrock Inc. Common Stock Ex-12.4511.9012.10758,7000.100.82 5 
ARWArrow Electronics Inc.74.1872.7173.02393,6000.290.40 5 
ASAASA12.2412.0412.1674,2000.010.08 6 
ASBAssociated Banc-Corp23.7523.2723.501,252,9000.050.21 4 
ASB-CAssociated Banc-Corp Depositary26.1026.1026.101,0000.010.04 6 
ASB-DAssociated Banc-Corp.23.7323.4523.558,5000.060.25 6 
ASCArdmore Shipping Corporation7.8507.4007.800178,3000.4005.41 6 
ASGLiberty All-star Growth Fund, Inc.4.5004.4204.440116,2000.0601.33 5 
ASHAshland Inc.123.48121.47121.85436,7000.910.74 5 
ASIXAdvansix Inc.27.1026.4026.53131,1000.200.75 5 
ASPNAspen Aerogels Inc4.0804.0004.02011,7000.0200.50 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De177.76168.40177.25102,60010.536.32 7 
ASXAdvanced Semiconductor Engineering Inc.6.5906.5406.5401,296,5000.0801.24 7 
ATAlltel Corporation2.6002.5502.550235,1000.0501.92 6 
ATENA10 Networks Inc.9.3009.1509.180226,3000.0200.22 6 
ATHAnthem Inc51.3250.2750.92348,6000.030.06 4 
ATHMATHM32.3531.7931.90418,8000.210.65 4 
ATIAllegheny Technologies Incorporated17.5317.0617.272,646,1000.030.17 4 
ATKRAtkore International Group26.0025.3925.54318,0000.271.05 5 
ATOAtmos Energy Corporation80.4179.9580.14282,4000.010.01 6 
ATRAptarGroup Inc.77.6576.3376.62154,3000.540.70 6 
ATTOAtento S.A.8.6508.1508.550196,9000.1001.16 6 
ATUActuant Corporation26.4025.7525.90923,5000.351.33 5 
ATVAcorn International Inc.9.8609.1509.2505,1000.2602.89 5 
ATWAtwood Oceanics Inc.9.3109.0509.1301,757,0000.0000.00 4 
AUAngloGold Ashanti Ltd.11.2411.0111.102,312,5000.060.54 6 
AUOAU Optronics Corp3.8703.8203.8301,992,4000.0100.26 5 
AUYYAMANA GOLD INC2.8202.7502.7807,932,0000.0100.36 6 
AVAAvista Corporation39.9439.4739.65301,9000.130.33 6 
AVALGrupo Aval Acciones Y Valores S8.0307.8508.00092,9000.1902.43 6 
AVBAvalonBay Communities Inc.188.00186.19186.62524,8000.130.07 6 
AVDAmerican Vanguard Corporation16.2015.5015.80102,6000.201.25 6 
AVHAvianca Holdings S.A.7.8907.7307.820131,9000.1301.69 6 
AVKAdvent Claymore Convertible Securities15.3615.2515.3333,8000.110.72 5 
AVPAvon Products Inc.4.4104.2404.2604,090,1000.0601.39 4 
AVTAvnet Inc.44.8544.0844.401,348,3000.050.11 4 
AVXAVX Corporation16.2315.9616.09110,4000.090.56 6 
AVYAvery Dennison Corporation80.2379.2179.61552,8000.060.08 4 
AWFAlliance World Dollar Government Fund II12.5212.4612.48104,2000.020.16 5 
AWHAllied World Assurance Company Holdings53.3753.1053.14341,4000.090.17 5 
AWIArmstrong World Industries Inc45.3044.6044.80849,7000.100.22 5 
AWKAmerican Water Works Company Inc.77.2376.3077.09571,9000.600.78 6 
AWPAlpine Global Premier Properties Fund5.6005.5205.600382,2000.0801.45 6 
AWRAmerican States Water Company43.9643.3043.53138,1000.070.16 6 
AXEAnixter International Inc.79.6077.5078.00126,2000.801.02 4 
AXLAmerican Axle & Manufacturing Holdings18.9518.5018.621,093,1000.000.00 4 
AXONAxovant Sciences Ltd14.9914.6114.91205,1000.161.08 6 
AXPAmerican Express Company78.8477.8778.204,726,8000.360.46 5 
AXRAMREP Corporation6.4106.2506.2502,0000.0100.16 6 
AXSAxis Capital Holdings Limited67.3266.5966.72386,5000.150.22 4 
AXS-EAxis Capital Holdings Ltd23.6823.5523.66100,8000.140.60 7 
AXTAAxalta Coating Systems Ltd.31.5330.7530.861,187,3000.451.44 5 
AYIAcuity Brands Inc202.95199.92200.00605,0002.341.16 4 
AYRAircastle Limited23.7923.2823.41149,3000.060.26 4 
AZNAstrazeneca PLC31.3831.1031.313,983,6000.010.03 6 
AZOAutoZone Inc.727.33719.25721.16187,1004.340.60 5 
AZREAzure Power Global Ltd17.6317.1017.462,5000.311.81 6 
AZZAZZ Incorporated57.4556.3056.45128,3000.400.70 4