Sunday, 27 July 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.56.7456.3556.531,719,6000.310.55 5 
AAAlcoa Inc.16.9416.5316.5621,333,3000.442.59 7 
AANAARON'S INC.29.5328.4928.66679,0000.882.98 4 
AAPAdvance Auto Parts Inc126.91124.96125.55353,4001.080.85 4 
AATAMERICAN ASSETS TRUST INC.35.5935.2435.45233,5000.080.23 6 
AAVADVANTAGE ENERGY INCOME FUND5.5205.4105.470308,8000.0300.55 4 
ABAlliance Capital Management Holding L.P.27.4726.8326.95124,2000.541.96 6 
ABBABB Ltd23.9523.7823.841,325,3000.170.71 5 
ABCAmerisourceBergen Corporation (Holding77.0676.2176.792,049,7000.420.55 6 
ABEVABEV7.5007.4007.43016,706,6000.0801.07 7 
ABGAsbury Automotive Group Inc71.7970.3670.66324,8001.201.67 6 
ABMABM Industries Incorporated25.4425.1225.15163,0000.331.30 4 
ABRArbor Realty Trust7.2507.1807.19051,1000.0500.69 6 
ABR-CArbor Realty Trust25.4025.3825.383,2000.020.08 7 
ABRNArbor Realty Trust 7.375% Senio25.3025.1925.297,0000.080.32 6 
ABTAbbott Laboratories43.1142.7643.043,979,0000.150.35 6 
ABXBarrick Gold Corporation18.7018.2018.688,675,6000.382.08 6 
ACCAmerican Campus Communities Inc40.4139.9440.02466,8000.240.60 7 
ACEAce Limited104.58103.41103.49985,5001.301.24 4 
ACGAlliance Capital Management Holding L.P.7.5407.5107.530420,4000.0000.00 5 
ACHAluminum Corporation of China Ltd11.2611.1511.16145,9000.080.72 7 
ACIArch Coal Inc.2.9802.8702.8903,257,3000.0200.69 3 
ACMAecom Technology Corporation35.5834.4835.051,457,5000.240.69 7 
ACNAccenture Ltd.80.8380.1280.381,487,5000.310.38 4 
ACOAmcol International Corporation45.7545.7445.741,646,7000.010.02 8 
ACPAmerican Real Estate Partnr17.9817.8917.9745,0000.100.56 5 
ACWAccuride Corporation5.0804.9104.970181,5000.1402.74 6 
ADCAgree Realty Corporation30.3629.8229.9042,7000.401.32 5 
ADMArcher-Daniels-Midland Company48.4947.8948.122,040,2000.310.64 6 
ADPTAdeptus Health Inc.24.3723.7624.03101,9000.230.95 5 
ADSAlliance Data Systems Corporation271.24268.83270.57255,2001.140.42 4 
ADXAdams Express Company (The)14.0213.9413.9780,9000.070.50 6 
AEBAegon NV24.3724.3124.3221,1000.050.21 6 
AECAssociated Estates Realty Corporation18.0817.7917.82351,9000.221.22 5 
AEDAegon NV25.4725.3825.3829,7000.010.04 6 
AEEAmeren Corporation40.2039.6739.77813,0000.350.87 5 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV8.4408.3508.370751,1000.0500.59 4 
AEHAegon NV25.6525.6025.6327,0000.000.00 5 
AELAmerican Equity Investment Life Holding23.4423.1323.31291,5000.140.60 4 
AEMAgnico-Eagle Mines41.8840.3141.821,687,8001.072.63 7 
AEOAmerican Eagle Outfitters Inc.10.6510.3610.392,369,2000.201.89 5 
AEPAmerican Electric Power Company Inc.54.7252.9253.223,061,6000.791.46 5 
AERAercap Holdings N.V.45.5144.6844.70537,5000.721.59 4 
AESAes Trust15.3015.0715.093,256,2000.191.24 4 
AES-CAes Trust51.5551.1151.2916,5000.030.06 5 
AETAetna Inc.83.7681.8783.393,149,6000.770.91 6 
AFAstoria Financial Corporation13.2713.0513.10551,0000.110.83 4 
AFBAlliance National Municipal Income Fund13.8613.6613.6795,4000.040.29 6 
AFCAllied Capital Corporation25.0625.0225.065,4000.010.04 5 
AFGAmerican Financial Group Inc.58.5758.0058.02195,0000.591.01 4 
AFLAFLAC Incorporated64.1163.3663.591,204,1000.340.53 6 
AFQAMERICAN FINANCIAL GROUP INC.26.1726.1426.171,4000.020.08 5 
AFS-AAFS-A24.3224.1224.157,5000.050.21 7 
AFTApollo Senior Floating Rate Fund Inc.18.0317.9017.9347,6000.050.28 5 
AGAGCO Corporation10.5210.0110.511,287,5000.403.96 5 
AGCAdvent Claymore Convertible Securities7.5107.3707.450111,4000.0400.53 5 
AGCOAGCO CP52.8152.1352.331,099,7000.551.04 4 
AGDAlpine Global Dynamic Dividend Fund10.5610.5010.5213,4000.050.47 4 
AGMFederal Agricultural Mortgage29.2428.4728.4930,3000.772.63 4 
AGM-BFederal Ag25.6925.4025.429,4000.110.43 6 
AGM-CFederal Agricultural Mortgage25.1324.9525.0412,3000.060.24 5 
AGM.AFederal Agric Mtg Corp23.5823.5023.583000.170.72 5 
AGNAllergan Inc.170.91169.74170.061,335,8000.510.30 6 
AGOAssured Guaranty Ltd23.6223.1623.211,774,5000.351.49 5 
AGO-BAssured Guaranty Ltd [B]25.5225.4325.431,5000.000.00 6 
AGO-EAssured Guaranty Ltd [E]24.6324.4324.613,9000.060.24 5 
AGO-FAssured Guaranty Ltd [F]23.4923.2123.2115,2000.200.85 6 
AGROADECOAGRO S.A.10.0709.9009.950149,1000.0500.50 6 
AGUAgrium Inc.92.4491.7192.14369,4000.100.11 5 
AGXAGX36.0535.2135.7260,6000.160.45 4 
AHCA.H. Belo Corporation11.2911.0111.1047,0000.252.20 4 
AHLAspen Insurance Holdings43.5741.9742.42600,5001.292.95 4 
AHL-AAspen Insurance Holdings26.7826.7526.788000.030.11 5 
AHPAHP17.0216.8716.90101,4000.130.76 4 
AHSAMN Healthcare Services Inc12.9912.5012.98401,5000.272.12 6 
AHTAshford Hospitality Trust Inc11.8111.7011.71447,7000.110.93 5 
AHT-AAshford Hospitality Trust Inc25.8825.8825.881000.020.08 6 
AHT-DAshford Hospitality Trust Inc25.7525.5025.678,9000.110.43 4 
AIARLINGTON ASSET INVT CORP26.5726.3026.46170,3000.040.15 4 
AIBAllied Irish Banks p.l.c.24.9024.7724.9016,1000.090.36 6 
AIGAmerican International Group Inc.54.9854.1554.167,396,0001.011.83 5 
AIG.WAMERICAN INTERNATIONAL GROUP25.6024.7625.14135,8000.461.80 5 
AINAlbany International Corporation37.0536.7236.8171,3000.471.26 5 
AIRAAR Corp.27.2326.6926.88297,7000.371.36 6 
AITApplied Industrial Technologies Inc.49.9749.4349.78125,1000.080.16 4 
AIVApartment Investment and Management33.9933.6233.67777,5000.260.77 6 
AIV-AApartment Investment and Manag25.9925.9625.968000.261.01 6 
AIZAssurant Inc.66.1765.4465.91524,5000.120.18 5 
AJGArthur J. Gallagher & Co.46.5945.6245.64865,7001.002.14 5 
AKO.AEmbotelladora Andina S.A.18.2017.9318.202,1000.050.28 5 
AKO.BEmbotelladora Andina S.A.21.9021.6821.7021,9000.000.00 5 
AKPAlliance California Municipal Income13.4413.3713.3719,2000.010.07 6 
AKRAcadia Realty Trust28.6528.2628.29266,3000.361.26 6 
AKSAK Steel Holding Corporation9.0508.6708.9904,786,7000.1401.58 6 
ALAlcan, Inc.36.6836.2236.36369,8000.050.14 5 
ALBAlbemarle Corporation69.1767.5869.071,928,2001.532.27 4 
ALEAllete Inc.48.1847.8847.93187,5000.400.83 4 
ALEXALEXANDER BALDWIN39.0538.4438.72133,8000.340.87 4 
ALGAlamo Group Inc.48.8548.0448.2917,1000.661.35 4 
ALJAlon USA Energy Inc.13.5912.8613.50683,6000.503.85 4 
ALKAlaska Air Group Inc.46.8845.1745.773,344,0000.741.64 3 
ALLAllstate Corporation (The)58.3457.8857.941,193,0000.550.94 4 
ALL-CALL-C26.7526.6926.7216,9000.030.11 6 
ALL-DALL-D26.2926.1026.298,4000.050.19 5 
ALL-EALL-E26.0726.0126.0758,6000.050.19 5 
ALL-FThe Allstate Corporation25.8025.7025.7713,2000.040.16 6 
ALLEAllegion plc55.2554.3955.10473,7000.130.24 4 
ALLYAlly Financial24.0823.9224.01715,6000.020.08 6 
ALP-NAlabama Power Company25.3225.1325.233,2000.010.04 5 
ALP-OAlabama Power Company28.1628.1628.162000.030.11 6 
ALP-PAlabama Power Company25.9925.9925.991000.000.00 6 
ALRAlere Inc39.5639.0539.22155,9000.200.51 6 
ALR-BAlere Inc. Inverness Medical In335.37328.43328.436008.082.40 5 
ALUAlcatel3.7703.7103.7703,348,5000.0100.26 6 
ALVAutoliv Inc.103.70102.95103.35352,3000.290.28 4 
ALXAlexander's Inc.379.50374.80376.853,9003.000.79 6 
AMBRAmber Road Inc.14.6613.4214.58175,2000.523.70 4 
AMCAmc Entertainment Holdings Inc23.0622.4423.01174,7000.411.81 5 
AMDAdvanced Micro Devices Inc.3.7903.6903.76031,793,6000.0300.80 5 
AMEAMTEK Inc.51.7651.2351.55484,7000.230.44 4 
AMGAffiliated Managers Group Inc.207.33204.73205.14238,7001.670.81 5 
AMHAMERUS GROUP CO CL A18.5418.4018.43632,2000.080.43 6 
AMH-AAMERUS GROUP CO25.0725.0025.003,0000.190.75 5 
AMH-BAmerican Homes 4 Rent 5% Series24.4924.3724.496000.020.08 5 
AMH-CAmerican Homes24.8524.6624.8532,6000.110.44 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.122.47121.32122.27462,1000.260.21 5 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.6.6206.5006.51057,8000.0901.36 4 
AMTAmerican Tower Corporation92.9592.1192.22904,0000.150.16 7 
AMXAmerica Movil S.A.B. de C.V.23.9923.7523.975,723,1000.130.55 6 
ANAutoNation Inc.56.4055.6355.93735,2000.520.92 5 
ANETArista Networks Inc64.7862.5163.64115,5000.610.95 4 
ANFAbercrombie & Fitch Company38.8837.9938.051,227,0000.721.86 4 
ANHAnworth Mortgage Asset Corporation5.2005.1605.170501,3000.0300.58 6 
ANH-AAnworth Mortgage Asset Corporation25.9325.5325.932,7000.401.57 6 
ANH-BAnworth Mortgage Asset Corporation23.4623.3623.465000.040.17 5 
ANNAnnTaylor Stores Corporation38.2537.3737.42231,3000.521.37 4 
ANRAlpha Natural Resources inc.3.3303.2703.2903,858,0000.0100.30 4 
ANWAegean Marine Petroleum Network Inc.9.7309.6209.68035,5000.0700.72 5 
AODAlpine Total Dynamic Dividend Fund8.9408.8808.890365,2000.0400.45 5 
AOIAlliance One International Inc.2.4002.3502.370174,4000.0401.66 4 
AOLAOL INC39.3538.6338.82528,5000.521.32 4 
AONAON CORP90.0985.8186.322,810,4004.655.11 5 
AOSSmith (a.o.) Corporation49.7949.0249.54382,2000.070.14 4 
APAmpco-Pittsburgh Corporation20.7120.1020.5722,1000.211.01 5 
APAApache Corporation103.44101.16101.851,317,3000.750.73 5 
APBAsia Pacific Fund Inc. (The)11.5711.5211.575,7000.020.17 6 
APCAnadarko Petroleum Corporation110.44109.04109.212,240,1001.791.61 5 
APDAir Products and Chemicals Inc.136.00134.68135.871,220,7000.710.53 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1316.9017.0931,9000.050.29 6 
APHAmphenol Corporation97.8596.6497.60634,5000.110.11 5 
APLAtlas Pipeline Partners L.P.36.7035.5336.62731,7000.661.84 7 
APL-EAtlas Pipeline Partners L.P26.2225.6526.1616,4000.361.40 5 
APUAmeriGas Partners L.P.46.1945.7845.93198,2000.200.43 6 
ARAR59.6658.2658.57735,6000.801.35 4 
ARCAffordable Residential Communities Inc5.7405.5205.570248,9000.1903.30 5 
ARCXArc Logistics Partners Lp25.3425.2525.345000.000.00 6 
AREAlexandria Real Estate Equities Inc.79.4078.8178.87424,2000.450.57 6 
ARESAres Management LP19.9019.2019.8554,8000.000.00 6 
ARGAirgas Inc.110.53108.71110.50446,0001.511.39 4 
ARIArden Realty, Inc.16.4716.3516.40299,2000.040.24 5 
ARLAmerican Realty Investors Inc.6.7706.6606.7206000.0701.05 4 
ARMFAres Multi-Strategy Credit Fund21.8721.7021.869,9000.000.00 5 
ARMKAramark Holdings Corp.27.4327.2827.30197,1000.070.26 6 
AROAeropostale Inc3.2703.1703.1901,627,4000.0601.85 5 
ARPAmerican Reprographics Company20.9320.7020.86598,8000.120.58 7 
ARWArrow Electronics Inc.60.8259.8460.16338,1000.741.22 5 
ARXAEROFLEX HOLDING CORP.10.5710.5010.5560,4000.040.38 4 
ARYARES CAPITAL CORPORATION26.2526.1126.2322,4000.090.34 5 
ASAASA14.7914.4514.7587,8000.292.01 5 
ASCArdmore Shipping Corporation12.9112.7012.90122,4000.110.86 4 
ASGLiberty All-star Growth Fund, Inc.5.4105.3705.38011,1000.0300.55 4 
ASHAshland Inc.108.21106.93107.97401,0000.460.43 4 
ASPAmerican Strategic Income Portfolio10.3310.3110.315,8000.020.19 6 
ASPNAspen Aerogels Inc9.7509.0009.27050,3000.2302.42 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De128.66126.78127.6843,6000.370.29 6 
ASXAdvanced Semiconductor Engineering Inc.6.0505.9206.0101,640,2000.1001.64 6 
ATAlltel Corporation4.0303.8803.9901,208,1000.0701.79 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.3111.2411.272,1000.584.89 4 
ATENA10 Networks Inc.13.2112.7713.0873,1000.100.77 4 
ATHLAthlon Energy Inc.51.4250.0150.57622,7000.320.63 6 
ATHMATHM34.7533.7234.50275,2000.531.56 4 
ATIAllegheny Technologies Incorporated41.8941.2541.65792,2000.020.05 5 
ATKAlliant Techsystems Inc.131.84128.35129.64385,8002.421.83 5 
ATOAtmos Energy Corporation50.9150.0750.20328,3000.731.43 4 
ATRAptarGroup Inc.64.0363.2463.50381,5000.290.45 5 
ATUActuant Corporation32.9932.6032.86329,9000.110.33 4 
ATVAcorn International Inc.2.0701.9202.04011,0000.0301.49 6 
ATWAtwood Oceanics Inc.50.4849.2350.15356,2000.410.82 4 
AUAngloGold Ashanti Ltd.18.1017.5318.051,732,2000.563.20 6 
AUOAU Optronics Corp4.5604.5304.540214,0000.0000.00 6 
AUYYAMANA GOLD INC8.3208.0408.3107,711,5000.2002.47 6 
AVAvaya Inc.17.4117.2717.3054,2000.070.41 4 
AVAAvista Corporation32.2631.8331.84239,6000.381.18 4 
AVBAvalonBay Communities Inc.148.96147.57147.98594,7001.170.78 6 
AVDAmerican Vanguard Corporation12.7512.4212.45468,9000.382.96 5 
AVHAvianca Holdings S.A.16.6816.4516.6652,1000.211.28 5 
AVKAdvent Claymore Convertible Securities18.9018.7518.8542,4000.030.16 5 
AVPAvon Products Inc.13.2713.1213.183,453,4000.010.08 4 
AVTAvnet Inc.43.9643.5443.75553,3000.420.95 6 
AVXAVX Corporation12.9512.7812.88117,2000.070.54 5 
AVYAvery Dennison Corporation51.1648.9849.241,609,7001.663.26 5 
AWFAlliance World Dollar Government Fund II14.2014.1414.15178,4000.040.28 4 
AWHAllied World Assurance Company Holdings37.7937.2437.26455,1000.651.71 4 
AWIArmstrong World Industries Inc55.4154.7755.371,120,1000.280.51 5 
AWKAmerican Water Works Company Inc.48.8548.5048.60347,6000.180.37 5 
AWPAlpine Global Premier Properties Fund7.4507.3907.430197,3000.0300.40 5 
AWRAmerican States Water Company31.4330.5730.68175,5000.742.36 5 
AXEAnixter International Inc.95.3894.3694.76109,5001.121.17 4 
AXLAmerican Axle & Manufacturing Holdings19.3019.0819.16987,9000.070.36 5 
AXPAmerican Express Company93.0791.5891.933,909,8001.221.31 5 
AXRAMREP Corporation6.3906.0806.12016,6000.0901.45 6 
AXSAxis Capital Holdings Limited44.3843.8743.90378,6000.571.28 6 
AYIAcuity Brands Inc113.12111.13112.89225,7000.300.27 3 
AYNAlliance New York Municipal Income Fund12.8012.7312.808,4000.070.55 6 
AYRAircastle Limited17.8717.6517.69252,9000.070.39 4 
AZNAstrazeneca PLC74.7474.2474.481,465,8000.040.05 5 
AZOAutoZone Inc.518.91513.31514.57149,1000.250.05 4 
AZZAZZ Incorporated46.7546.0746.3272,1000.521.11 4