Wednesday, 25 April 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.68.6767.5368.072,260,5000.520.77 8 
AAAlcoa Inc.54.9151.5051.9013,132,4008.1113.51 5 
AACAac Holdings Inc.11.3110.8611.0869,9000.070.64 4 
AANAARON'S INC.45.4644.8745.21685,1000.010.02 6 
AAPAdvance Auto Parts Inc105.60102.15105.521,029,5001.761.70 8 
AATAMERICAN ASSETS TRUST INC.32.9032.3332.45227,2000.351.07 6 
AAVADVANTAGE ENERGY INCOME FUND3.2503.0003.250167,9000.1504.84 5 
ABAlliance Capital Management Holding L.P.26.4526.0026.25263,8000.050.19 6 
ABBABB Ltd24.3024.1224.162,186,8000.040.17 6 
ABCAmerisourceBergen Corporation (Holding90.8289.8490.74959,8000.870.97 8 
ABEVABEV6.7906.6906.75010,947,6000.0600.88 6 
ABGAsbury Automotive Group Inc67.8066.1067.65136,1001.452.19 7 
ABMABM Industries Incorporated32.1131.7031.951,352,9000.200.63 7 
ABRArbor Realty Trust8.7508.6308.710363,3000.0600.69 5 
ABR-CArbor Realty Trust26.1025.7925.951,0000.230.89 6 
ABRNArbor Realty Trust 7.375% Senio25.3425.3425.346,5000.080.32 6 
ABTAbbott Laboratories59.4658.5958.844,516,1000.350.59 6 
ABXBarrick Gold Corporation13.0112.7712.9211,023,5000.251.90 6 
ACAlliance Capital Management Holding L.P.36.6035.9536.3510,6000.200.55 7 
ACCAmerican Campus Communities Inc38.2237.7837.97638,0000.090.24 5 
ACHAluminum Corporation of China Ltd15.0814.2614.29306,1001.529.61 6 
ACMAecom Technology Corporation36.6235.9836.08968,5000.070.19 7 
ACNAccenture Ltd.153.46152.11153.041,533,0000.630.41 7 
ACPAmerican Real Estate Partnr13.9713.9013.9253,3000.000.00 6 
ACVAlberto-Culver Company22.6222.3722.3822,8000.210.93 6 
ADCAgree Realty Corporation48.1847.5147.72237,0000.370.77 6 
ADMArcher-Daniels-Midland Company45.6245.2045.494,123,2000.010.02 7 
ADNTAdient Plc63.2062.0362.80347,5000.300.48 4 
ADSAlliance Data Systems Corporation210.98205.91207.79750,4001.530.73 6 
ADXAdams Express Company (The)15.0014.8914.94118,1000.030.20 7 
AEBAegon NV24.8024.5524.7016,2000.200.80 6 
AEDAegon NV26.0525.9626.0213,3000.060.23 5 
AEEAmeren Corporation57.1656.3056.631,487,4000.360.64 5 
AEGAegon NV7.4307.3907.4101,512,9000.0600.82 6 
AEHAegon NV25.9025.7925.8628,8000.100.39 5 
AELAmerican Equity Investment Life Holding31.1630.7230.90224,8000.090.29 7 
AEMAgnico-Eagle Mines43.8843.2143.571,167,0000.591.34 5 
AEOAmerican Eagle Outfitters Inc.20.9120.5620.684,086,2000.000.00 7 
AEPAmerican Electric Power Company Inc.68.9168.1968.441,875,7000.020.03 4 
AERAercap Holdings N.V.52.9252.4752.70544,6000.000.00 6 
AESAes Trust11.9211.6311.868,928,8000.242.07 5 
AETAetna Inc.177.42176.18177.102,281,9000.180.10 7 
AEUAAnadarko Petroleum Corp.31.2531.0031.12110,9000.471.53 7 
AFBAlliance National Municipal Income Fund12.4712.4212.47101,8000.020.16 5 
AFCAllied Capital Corporation25.5325.3825.5310,6000.040.16 4 
AFGAmerican Financial Group Inc.115.00114.17114.76148,0000.730.64 7 
AFGEAmerican Financial Group Inc25.7925.6825.754,3000.050.19 6 
AFGHAmerican Financial Group Inc.25.6825.6025.667,9000.060.23 5 
AFIArmstrong Flooring Inc.13.5613.2713.3359,4000.000.00 5 
AFLAFLAC Incorporated45.5945.1145.301,884,4000.020.04 5 
AFS-AAFS-A18.8017.9818.045,3000.764.04 5 
AFS-BAmtrust Financial Services Dep Pfd19.0118.4718.5012,2000.311.65 5 
AFS-CAmtrust Financial Services Series C19.3718.9218.922,1000.603.07 5 
AFS-DAmtrust Financial Services Dep Pfd19.6919.0119.175,3000.613.08 5 
AFS-EAmtrust Financial Services Inc. Prf22.0821.3421.5916,9000.502.26 5 
AFS-FAmtrust Financial Services Inc.18.3717.8518.2215,3000.281.51 5 
AFSSAmtrust Financial Services Inc23.5023.4123.419000.010.04 5 
AFSTAmtrust Financial Services Inc23.9123.7023.803,2000.110.46 4 
AFTApollo Senior Floating Rate Fund Inc.16.7816.7316.7559,9000.030.18 6 
AGAGCO Corporation6.6606.4306.4703,081,2000.2904.29 5 
AGCAdvent Claymore Convertible Securities5.6605.6105.620105,1000.0200.35 6 
AGCOAGCO CP66.8066.0366.29521,3000.010.02 5 
AGDAlpine Global Dynamic Dividend Fund10.5310.4810.5264,9000.030.28 7 
AGMFederal Agricultural Mortgage91.7890.2390.8441,0000.440.49 6 
AGM-BFederal Ag25.6925.5425.585,8000.010.02 6 
AGM-CFederal Agricultural Mortgage26.4826.4826.48640.000.00 5 
AGM.AFederal Agric Mtg Corp81.8480.6281.842,6003.404.33 7 
AGNAllergan Inc.161.72158.76159.891,851,9001.380.87 7 
AGN-AAllergan Plc. 5.50% Mandatory C568.51541.23543.50701,60021.603.82 8 
AGOAssured Guaranty Ltd36.6735.4635.931,673,1000.772.10 7 
AGO-BAssured Guaranty Ltd [B]25.8925.8025.867000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.2125.1225.213,4000.040.16 6 
AGO-FAssured Guaranty Ltd [F]24.9324.8024.933,3000.010.04 5 
AGRAGERE SYSTEMS INC.51.2050.6051.07449,6000.340.67 4 
AGROADECOAGRO S.A.7.9107.6957.840513,1000.0100.13 6 
AGSPlayags Inc.23.4022.4222.9683,5000.110.48 4 
AGXAGX37.7037.1037.50195,4000.401.08 5 
AHCA.H. Belo Corporation5.8005.6505.70018,2000.0500.87 6 
AHLAspen Insurance Holdings44.6543.7043.85499,1000.000.00 6 
AHL-DAspen Insurance Holdings Ltd24.2124.0824.1812,0000.090.37 4 
AHPAHP10.4810.3310.38274,6000.030.29 5 
AHP-BAshford Hospitality Prime Inc.19.2819.2419.283000.160.83 5 
AHTAshford Hospitality Trust Inc7.0606.9507.050341,5000.1301.88 6 
AHT-DAshford Hospitality Trust Inc25.5025.3625.362,0000.050.18 7 
AHT-FAshford Hospitality Trust Inc.23.1122.8722.882,6000.160.69 4 
AHT-GAshford Hospitality Trust Inc.22.7522.6722.746,8000.010.04 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.9222.7722.777,2000.010.04 4 
AHT-IHome22.9622.7622.8011,3000.251.08 5 
AIARLINGTON ASSET INVT CORP11.2811.0711.13432,9000.030.27 4 
AI-BArlington Asset 7.00% Series B Pfd24.9024.7724.882,2000.060.24 5 
AICAAMES INVESTMENT CORP23.7623.6223.741,4000.000.00 5 
AIGAmerican International Group Inc.55.3754.8355.184,393,0000.250.45 6 
AIG.WAMERICAN INTERNATIONAL GROUP17.1816.7517.0043,1000.100.58 6 
AINAlbany International Corporation63.9562.6062.7075,7000.951.49 5 
AIRAAR Corp.45.2844.7244.87300,1000.130.29 5 
AITApplied Industrial Technologies Inc.72.5571.6071.75102,4000.300.42 6 
AIVApartment Investment and Management39.5839.1739.35955,2000.050.13 5 
AIV-AApartment Investment and Manag26.1226.0526.124000.170.66 4 
AIZAssurant Inc.93.8592.8293.35355,1000.060.06 4 
AIZPAssurant Inc. 6.50% Series D Mandatory106.49105.40105.7446,5000.760.71 4 
AJGArthur J. Gallagher & Co.70.3469.4770.27725,0000.300.43 7 
AJRDGencorp Inc30.5630.2430.36357,8000.070.23 4 
AJXGreat Ajax Corp.13.4513.3913.3914,6000.040.30 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.3525.3525.354000.000.00 5 
AKO.AEmbotelladora Andina S.A.27.8027.1027.352,4000.501.86 5 
AKO.BEmbotelladora Andina S.A.31.8030.1530.4516,6001.103.49 4 
AKPAlliance California Municipal Income12.7912.7612.7918,0000.010.04 4 
AKRAcadia Realty Trust22.8322.4322.54635,1000.110.49 6 
AKSAK Steel Holding Corporation4.8104.6454.6807,848,8000.0701.47 6 
ALAlcan, Inc.43.0642.4242.76362,1000.050.12 6 
ALBAlbemarle Corporation98.5097.0397.34804,8000.410.42 4 
ALEAllete Inc.73.9373.1173.67166,9000.570.78 5 
ALEXALEXANDER BALDWIN22.9322.4122.50157,3000.251.10 6 
ALGAlamo Group Inc.117.92115.61116.6339,1000.570.49 6 
ALKAlaska Air Group Inc.70.2566.8969.116,424,5003.725.69 5 
ALLAllstate Corporation (The)98.9097.8198.611,528,4000.300.31 5 
ALL-CALL-C25.6625.5825.6435,0000.030.12 4 
ALL-DALL-D26.1326.0126.138,2000.060.23 4 
ALL-EALL-E26.2726.0826.2740,5000.010.04 4 
ALL-FThe Allstate Corporation26.1625.9526.166,9000.010.04 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.0925.0125.01219,0000.070.28 4 
ALL-YGMAC Capital Trust I Fixed Rate26.5026.4426.46404,7000.090.34 6 
ALLEAllegion plc85.2683.9784.52560,4000.230.27 6 
ALLYAlly Financial27.7327.4927.601,652,4000.060.22 6 
ALP-QAlabama Power Co. Pfd25.2125.0525.1812,1000.070.28 4 
ALVAutoliv Inc.151.22149.66150.37252,1000.140.09 7 
ALXAlexander's Inc.390.40386.72389.806,1001.530.39 4 
AMAmerican Greetings Corporation26.8326.1726.40848,8000.100.38 7 
AMBRAmber Road Inc.8.6408.4908.530467,1000.0200.23 7 
AMCAmc Entertainment Holdings Inc17.5516.9017.151,200,9000.150.88 4 
AMEAMTEK Inc.76.0474.5474.831,224,9000.981.29 6 
AMGAffiliated Managers Group Inc.173.73170.50170.82273,9000.560.33 7 
AMHAMERUS GROUP CO CL A19.8119.6019.671,189,3000.060.30 5 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 5 
AMH-DAmerican Homes 4 Rent25.6825.4225.461,4000.180.70 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.2925.1825.213,3000.261.02 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.6623.4023.626,8000.180.76 4 
AMH-GHome23.4023.2223.268,9000.170.73 5 
AMNAmeron International Corporation67.4566.7567.30314,0000.300.45 6 
AMOVAmerica Movil A Ads19.0618.7718.774,8000.452.34 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.147.47143.70145.491,332,3001.801.25 6 
AMRCAMERESCO INC.12.6512.1512.25123,9000.151.21 7 
AMTAmerican Tower Corporation138.40136.78138.201,911,3001.581.16 6 
AMT-BAmerican Tower Corporation [Rei119.05115.90117.602,414,3001.451.22 6 
AMXAmerica Movil S.A.B. de C.V.19.2718.7718.783,207,8000.522.69 6 
ANAutoNation Inc.46.2045.4545.99630,5000.420.92 7 
ANDVAndeavor119.71117.27119.541,161,5001.731.47 6 
ANDXAndeavor Logistics LP48.8947.8048.61451,5000.801.67 7 
ANETArista Networks Inc261.98252.01254.18695,6006.472.48 7 
ANFAbercrombie & Fitch Company27.0426.5226.763,072,8000.210.79 7 
ANHAnworth Mortgage Asset Corporation4.7204.6904.700391,7000.0100.21 4 
ANH-AAnworth Mortgage Asset Corporation26.0525.9525.958000.100.38 4 
ANH-BAnworth Mortgage Asset Corporation25.0925.0525.051,8000.050.20 5 
ANH-CAnworth Mortgage Asset Corpora25.0925.0225.025,5000.020.08 5 
ANTMAnthem Inc.228.50225.52227.201,071,2001.130.50 7 
ANTXAnthem Inc.55.0754.4354.57303,3000.060.10 7 
ANWAegean Marine Petroleum Network Inc.2.9502.4502.600518,2000.30010.34 7 
AODAlpine Total Dynamic Dividend Fund9.0108.9208.940206,5000.0400.45 7 
AOIAlliance One International Inc.24.6022.5022.85344,3001.907.68 5 
AONAON CORP145.00143.48143.78789,6000.260.18 7 
AOSSmith (a.o.) Corporation65.5964.5664.901,064,8000.370.57 8 
APAmpco-Pittsburgh Corporation11.2010.7510.8022,6000.353.14 7 
APAApache Corporation41.5340.4541.534,601,2000.080.19 7 
APBAsia Pacific Fund Inc. (The)14.0713.9914.032,5000.120.83 6 
APCAnadarko Petroleum Corporation67.3465.8766.786,245,6000.290.44 7 
APDAir Products and Chemicals Inc.166.71165.16166.11585,3000.160.10 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.8917.6117.8140,5000.181.00 7 
APHAmphenol Corporation85.6984.2884.401,528,0000.810.95 6 
APLEApple Hospitality Reit Inc.17.9817.7917.85599,2000.010.06 6 
APO-AApollo Global Management Llc Pfd Ser A24.5024.2124.3641,6000.080.33 5 
APO-BApollo Global Management Llc Pfd Ser B24.4724.2324.2851,4000.220.90 4 
APRNBlue Apron Holdings Inc.2.0351.9301.9801,372,3000.0201.00 4 
APTSPreferred Apartment Communities14.2314.0514.13163,0000.060.42 4 
APTVAptiv Plc86.9685.9586.541,040,9000.230.27 7 
APUAmeriGas Partners L.P.42.7642.0242.64146,5000.601.43 6 
AQAquantia Corp.15.1313.7413.96470,3000.795.36 7 
AQNAlgonquin Pwr & Util9.8709.7109.760160,7000.1001.01 6 
AQUAEvoqua Water Technologies Corp.22.5322.0022.24200,2000.241.07 6 
ARAR19.8519.3219.812,920,1000.050.25 6 
ARAAracruz Celulose S.A.16.3615.5115.55189,7000.865.24 7 
ARCAffordable Residential Communities Inc2.2502.1402.180109,1000.0703.11 5 
ARCHArch Coal Inc.100.7897.9298.85257,9001.441.44 4 
ARDArena Resources Inc18.7818.3918.5843,1000.180.96 5 
AREAlexandria Real Estate Equities Inc.122.13120.85121.37320,2000.070.06 5 
ARE-AAlexandria Real Estate Eq26.3926.2126.395,6000.030.11 7 
ARE-DAlexandria Real Estate Equitie35.6035.4935.518000.210.59 5 
ARESAres Management LP22.6022.2022.25241,9000.251.11 7 
ARIArden Realty, Inc.17.8317.7317.751,336,7000.050.28 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4125.2125.259,8000.100.39 5 
ARLAmerican Realty Investors Inc.20.5719.3319.401,6000.040.21 6 
ARMKAramark Holdings Corp.38.1837.5937.74996,2000.010.03 7 
AROCArchrock Inc. Common Stock Ex-10.6810.1510.55950,4000.252.43 6 
ARWArrow Electronics Inc.78.4477.2177.63264,4000.220.28 7 
ASAASA10.7310.6510.6957,6000.131.20 6 
ASBAssociated Banc-Corp26.9026.4026.551,675,5000.050.19 6 
ASB-CAssociated Banc-Corp Depositary25.7725.6525.651,8000.090.36 6 
ASB-DAssociated Banc-Corp.24.8024.4224.809,8000.271.10 5 
ASCArdmore Shipping Corporation8.1007.9508.100128,7000.1001.25 4 
ASGLiberty All-star Growth Fund, Inc.6.1606.0106.110111,3000.0000.00 7 
ASHAshland Inc.70.0969.2569.72477,8000.040.06 6 
ASIXAdvansix Inc.38.0337.0637.91534,9000.401.07 5 
ASPNAspen Aerogels Inc4.5504.3904.4507,3000.0901.98 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De178.32174.90176.7844,1000.060.03 6 
ASXAdvanced Semiconductor Engineering Inc.7.5457.4207.520968,2000.1101.44 7 
ATAlltel Corporation2.2002.1502.20098,6000.0000.00 5 
ATENA10 Networks Inc.6.4306.1706.190187,4000.1602.52 5 
ATGEAdtalem Global Education Inc.48.9048.1548.30225,6000.150.31 6 
ATHAnthem Inc49.7049.3249.65703,5000.310.63 6 
ATHMATHM98.4394.5995.66998,1002.652.70 7 
ATIAllegheny Technologies Incorporated26.0325.1125.902,486,7000.040.15 6 
ATKRAtkore International Group19.1318.6718.82285,6000.261.36 6 
ATOAtmos Energy Corporation84.6983.9684.41305,8000.510.61 5 
ATRAptarGroup Inc.95.4394.1094.35189,5000.090.10 6 
ATTOAtento S.A.7.9507.4507.650189,0000.1001.29 5 
ATUActuant Corporation24.7023.8523.90418,1000.602.45 6 
ATUSAltice Usa Inc. Class A20.2119.7519.86973,6000.120.61 5 
ATVAcorn International Inc.24.1022.6623.253,2000.271.15 6 
AUAngloGold Ashanti Ltd.9.1208.9309.0502,091,7000.1101.20 6 
AUOAU Optronics Corp4.1604.0504.1001,379,8000.0701.68 7 
AUYYAMANA GOLD INC2.9102.8402.8708,247,1000.0903.04 7 
AVAAvista Corporation52.1451.8652.13157,9000.210.40 4 
AVALGrupo Aval Acciones Y Valores S9.0508.8408.890193,3000.1401.55 8 
AVBAvalonBay Communities Inc.161.78160.12161.00602,2000.130.08 5 
AVDAmerican Vanguard Corporation23.0022.3322.4092,4000.502.18 7 
AVHAvianca Holdings S.A.8.6908.4808.52092,4000.1601.84 6 
AVKAdvent Claymore Convertible Securities15.3215.1215.1868,5000.130.85 7 
AVPAvon Products Inc.2.7902.5502.5604,987,7000.2007.25 7 
AVTAvnet Inc.41.6240.7240.931,039,7000.461.11 6 
AVXAVX Corporation17.1716.8216.88118,2000.090.53 7 
AVYAvery Dennison Corporation107.81106.75107.01504,9000.110.10 6 
AVYAAvaya Holdings Corp22.9322.4922.60765,0000.180.79 4 
AWFAlliance World Dollar Government Fund II11.8511.7711.78262,3000.020.17 5 
AWIArmstrong World Industries Inc56.4555.7556.00347,5000.300.54 5 
AWKAmerican Water Works Company Inc.84.2983.1884.28575,4000.610.73 5 
AWPAlpine Global Premier Properties Fund6.2506.2006.220243,5000.0100.16 6 
AWRAmerican States Water Company56.2754.8856.12312,1000.821.48 7 
AXEAnixter International Inc.78.4577.8078.1579,4000.100.13 6 
AXLAmerican Axle & Manufacturing Holdings15.6615.4515.591,011,1000.010.06 5 
AXPAmerican Express Company101.1699.91100.613,183,3000.180.18 5 
AXRAMREP Corporation7.3907.2607.3903,3000.0400.54 6 
AXSAxis Capital Holdings Limited57.0356.4456.48770,0000.000.00 7 
AXS-EAxis Capital Holdings Ltd24.5424.4024.4832,9000.120.49 4 
AXTAAxalta Coating Systems Ltd.31.1430.2530.372,471,2000.591.91 5 
AYIAcuity Brands Inc130.05126.81128.82849,1000.890.70 5 
AYRAircastle Limited19.9619.6419.73152,3000.020.10 5 
AYXAlteryx Inc.36.5735.2035.40295,3000.581.61 7 
AZNAstrazeneca PLC35.5835.3935.522,833,3000.180.51 6 
AZOAutoZone Inc.602.35595.29599.47247,6003.630.61 6 
AZREAzure Power Global Ltd14.4414.3514.406000.151.05 6 
AZULAzul S.A. American Depositary Shares32.2231.8431.96448,6000.320.99 7 
AZZAZZ Incorporated46.3045.7045.9072,8000.250.55 4