Wednesday, 24 August 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.48.0947.6847.821,645,3000.240.50 6 
AAAlcoa Inc.10.5410.3710.5011,551,6000.181.74 5 
AA-BAlcoa Inc.35.8035.3935.7525,1000.762.17 5 
AACAac Holdings Inc.19.0317.9018.76273,6000.955.33 4 
AANAARON'S INC.25.5025.2625.27407,5000.010.04 7 
AAPAdvance Auto Parts Inc159.91157.76157.94996,1000.530.33 4 
AATAMERICAN ASSETS TRUST INC.44.9544.5544.5775,9000.070.16 4 
AAVADVANTAGE ENERGY INCOME FUND7.2107.0207.14068,3000.0700.99 7 
ABAlliance Capital Management Holding L.P.22.2522.0022.01132,1000.080.36 5 
ABBABB Ltd22.1922.0622.07846,1000.120.55 5 
ABCAmerisourceBergen Corporation (Holding89.2388.8388.99638,2000.240.27 6 
ABEVABEV6.1806.0606.07011,356,3000.0300.49 5 
ABGAsbury Automotive Group Inc53.6453.0053.55181,7000.921.75 4 
ABMABM Industries Incorporated38.5938.2338.35168,0000.140.37 6 
ABRArbor Realty Trust7.5907.5007.540134,1000.0300.40 7 
ABR-CArbor Realty Trust25.8125.8125.812000.000.00 5 
ABRNArbor Realty Trust 7.375% Senio25.4925.3425.345,8000.050.20 5 
ABTAbbott Laboratories44.4243.9043.907,401,3000.270.61 4 
ABXBarrick Gold Corporation20.6020.0520.0910,540,8000.301.47 5 
ACAlliance Capital Management Holding L.P.32.2031.6531.799,4000.030.09 7 
ACCAmerican Campus Communities Inc50.9450.1950.30439,4000.190.38 4 
ACHAluminum Corporation of China Ltd9.1009.0509.05043,2000.0300.33 7 
ACMAecom Technology Corporation32.8732.4932.691,445,0000.461.43 4 
ACNAccenture Ltd.115.90113.64115.482,385,0001.721.51 5 
ACPAmerican Real Estate Partnr12.6012.5412.5757,2000.020.16 6 
ACVAlberto-Culver Company19.2319.0419.0527,2000.060.32 5 
ACWAccuride Corporation1.7901.7501.790104,2000.0301.70 7 
ADCAgree Realty Corporation48.5548.0048.2475,9000.030.06 4 
ADMArcher-Daniels-Midland Company44.4343.9044.122,033,2000.320.73 4 
ADPTAdeptus Health Inc.46.1243.0044.92454,7001.934.49 5 
ADSAlliance Data Systems Corporation201.99199.48201.53836,1000.990.49 4 
ADXAdams Express Company (The)13.3213.2613.28166,3000.040.30 6 
AEBAegon NV25.0024.8024.806,9000.150.60 5 
AEDAegon NV26.4926.3626.4317,0000.050.19 5 
AEEAmeren Corporation51.0850.4250.42820,9000.230.45 4 
AEGAegon NV4.0303.9803.9902,583,1000.0902.31 5 
AEHAegon NV26.3726.2226.3731,5000.090.34 6 
AELAmerican Equity Investment Life Holding16.8016.5116.59390,3000.080.48 7 
AEMAgnico-Eagle Mines56.6955.5055.931,498,3000.320.57 4 
AEOAmerican Eagle Outfitters Inc.18.8318.5618.586,225,2000.050.27 6 
AEPAmerican Electric Power Company Inc.66.9966.2866.281,858,4000.240.36 4 
AERAercap Holdings N.V.40.0039.3539.502,588,3000.761.96 6 
AESAes Trust12.4012.1712.184,733,3000.110.90 4 
AES-CAes Trust50.9550.7450.8525,4000.060.12 5 
AETAetna Inc.120.77119.58119.77865,4000.380.32 6 
AEUAAnadarko Petroleum Corp.37.9737.2637.9724,6000.661.77 5 
AFAstoria Financial Corporation14.8614.6514.65571,6000.090.61 5 
AFBAlliance National Municipal Income Fund14.9214.8614.8745,9000.020.13 6 
AFCAllied Capital Corporation25.8925.8425.8528,1000.020.08 5 
AFGAmerican Financial Group Inc.74.4073.8573.85142,3000.370.50 6 
AFGEAmerican Financial Group Inc27.6427.4027.557,6000.010.04 6 
AFGHAmerican Financial Group Inc.27.5827.3327.5522,3000.130.47 7 
AFIArmstrong Flooring Inc.20.6719.8520.19183,5000.301.51 6 
AFLAFLAC Incorporated72.9972.6972.781,210,2000.140.19 5 
AFS-AAFS-A25.9225.8025.915,4000.130.50 5 
AFS-BAmtrust Financial Services Dep Pfd26.4426.1626.1712,4000.230.87 6 
AFS-CAmtrust Financial Services Series C26.6726.6026.673,1000.070.26 5 
AFS-DAmtrust Financial Services Dep Pfd26.6826.6226.682,8000.100.38 4 
AFS-EAmtrust Financial Services Inc. Prf27.1227.0027.1131,4000.030.11 5 
AFSSAmtrust Financial Services Inc26.8126.4926.7123,5000.210.79 6 
AFSTAmtrust Financial Services Inc27.7827.3127.778,4000.230.84 5 
AFTApollo Senior Floating Rate Fund Inc.16.3716.3016.3458,2000.060.37 6 
AGAGCO Corporation14.9914.3314.365,097,5000.271.85 4 
AGCAdvent Claymore Convertible Securities5.8405.8005.820168,3000.0300.52 6 
AGCOAGCO CP49.9449.3149.52494,4000.030.06 5 
AGDAlpine Global Dynamic Dividend Fund8.9008.8608.89031,3000.0600.68 5 
AGMFederal Agricultural Mortgage40.7240.2740.4260,9000.160.40 6 
AGM-BFederal Ag27.3227.0127.122,2000.040.15 4 
AGM-CFederal Agricultural Mortgage26.8426.8426.844000.040.15 4 
AGM.AFederal Agric Mtg Corp37.9737.6737.861,6000.230.61 4 
AGNAllergan Inc.254.84252.78253.211,612,1000.330.13 7 
AGN-AAllergan Plc. 5.50% Mandatory C888.68884.43886.2512,3000.240.03 5 
AGOAssured Guaranty Ltd27.5227.2627.35356,9000.120.44 5 
AGO-BAssured Guaranty Ltd [B]26.7026.6026.642,0000.050.19 5 
AGO-EAssured Guaranty Ltd [E]26.4426.2626.417,9000.020.08 5 
AGO-FAssured Guaranty Ltd [F]25.4825.3825.382,0000.000.00 4 
AGRAGERE SYSTEMS INC.43.8643.4043.47348,0000.030.07 4 
AGROADECOAGRO S.A.9.9309.7209.770276,7000.0000.00 5 
AGUAgrium Inc.93.0091.8092.14343,1000.860.94 5 
AGXAGX48.6547.5648.5399,6000.621.29 6 
AHCA.H. Belo Corporation5.9805.8905.97010,3000.1101.88 6 
AHLAspen Insurance Holdings44.8744.5144.77253,5000.210.47 4 
AHL-AAspen Insurance Holdings25.9725.8625.9711,6000.020.08 6 
AHPAHP15.7415.4615.59189,2000.070.45 5 
AHP-BAshford Hospitality Prime Inc.24.2824.2824.281000.000.00 5 
AHSAMN Healthcare Services Inc36.9935.8536.891,283,7001.052.93 4 
AHTAshford Hospitality Trust Inc6.9906.8306.880535,8000.0300.44 5 
AHT-AAshford Hospitality Trust Inc25.7425.6225.744000.050.19 5 
AHT-DAshford Hospitality Trust Inc25.6725.5425.577,5000.040.16 5 
AHT-FAshford Hospitality Trust Inc.25.2325.1425.1435,6000.060.24 7 
AIARLINGTON ASSET INVT CORP14.7914.4814.75219,5000.281.94 5 
AIBAllied Irish Banks p.l.c.26.2826.1626.198,1000.070.27 5 
AICAAMES INVESTMENT CORP23.2523.1723.172,6000.020.09 7 
AIGAmerican International Group Inc.59.3558.9959.024,052,4000.030.05 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.6522.4522.6530,9000.000.00 7 
AINAlbany International Corporation44.0943.0143.7874,5000.701.62 7 
AIRAAR Corp.24.6623.8424.65140,7000.923.88 5 
AITApplied Industrial Technologies Inc.46.9846.5746.85103,6000.110.24 5 
AIVApartment Investment and Management44.4244.0544.241,081,7000.190.43 3 
AIV-AApartment Investment and Manag27.5027.4927.503000.070.26 5 
AIZAssurant Inc.86.8986.4686.73263,8000.020.02 6 
AJGArthur J. Gallagher & Co.49.1548.3748.471,591,2000.330.68 5 
AJRDGencorp Inc18.0817.8117.96196,7000.080.44 5 
AJXGreat Ajax Corp.13.6513.3313.4749,2000.130.97 4 
AKO.AEmbotelladora Andina S.A.20.6720.6720.672000.190.91 6 
AKO.BEmbotelladora Andina S.A.23.3022.7122.756,9000.331.43 4 
AKPAlliance California Municipal Income15.7415.5915.6953,0000.130.84 6 
AKRAcadia Realty Trust36.6036.2036.38587,1000.070.19 5 
AKSAK Steel Holding Corporation4.9804.8104.8308,771,5000.0300.63 4 
ALAlcan, Inc.28.9928.4928.901,409,4000.551.94 6 
ALBAlbemarle Corporation86.5084.1684.171,299,8000.320.38 6 
ALEAllete Inc.61.6660.3460.39151,0000.681.11 5 
ALEXALEXANDER BALDWIN42.8041.8542.07155,3000.240.57 6 
ALGAlamo Group Inc.66.9065.2066.7734,0001.071.63 5 
ALJAlon USA Energy Inc.7.3907.2107.310922,3000.0600.83 5 
ALKAlaska Air Group Inc.67.8866.9567.35839,6000.490.73 6 
ALLAllstate Corporation (The)69.1468.3668.361,716,2000.510.74 5 
ALL-CALL-C27.9427.8027.8653,3000.020.07 4 
ALL-DALL-D28.0427.9327.978,0000.060.21 5 
ALL-EALL-E28.1828.0528.1031,7000.050.18 4 
ALL-FThe Allstate Corporation28.5028.3628.446,3000.030.11 4 
ALLEAllegion plc72.6172.0872.18390,2000.270.38 5 
ALLYAlly Financial19.7619.5419.572,534,3000.070.36 6 
ALP-OAlabama Power Company30.7030.2530.573,8000.180.59 6 
ALRAlere Inc40.6140.1740.51284,0000.270.67 6 
ALR-BAlere Inc. Inverness Medical In328.91321.50328.911007.872.45 5 
ALVAutoliv Inc.108.19106.80106.93268,1000.690.65 6 
ALXAlexander's Inc.434.81430.92432.184,2002.490.57 5 
AMAmerican Greetings Corporation27.0626.5026.93226,8000.311.16 6 
AMBRAmber Road Inc.11.2911.0911.15241,9000.060.54 7 
AMCAmc Entertainment Holdings Inc30.1629.5929.75193,5000.090.30 7 
AMEAMTEK Inc.49.7349.1849.281,528,4000.070.14 7 
AMFWAmec Foster Wheeler Plc.7.2907.1807.25071,0000.1902.69 7 
AMGAffiliated Managers Group Inc.144.39141.17143.65468,1002.932.08 4 
AMHAMERUS GROUP CO CL A22.1121.9622.031,707,5000.070.32 5 
AMH-AAMERUS GROUP CO27.6826.4727.1413,8000.612.20 5 
AMH-BAmerican Homes 4 Rent 5% Series27.5027.1727.501,4000.020.07 5 
AMH-CAmerican Homes27.3027.1727.302,5000.000.00 7 
AMH-DAmerican Homes 4 Rent27.1026.8326.8316,9000.230.85 7 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.9525.8225.8332,0000.050.19 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.97.9697.2697.66622,5000.850.88 7 
AMRCAMERESCO INC.4.8604.6004.62081,0000.1703.55 6 
AMTAmerican Tower Corporation116.36115.02115.221,924,7000.600.52 5 
AMT-BAmerican Tower Corporation [Rei111.45110.53110.539,2000.460.42 4 
AMXAmerica Movil S.A.B. de C.V.12.1111.7811.796,350,2000.181.50 5 
ANAutoNation Inc.48.9148.2848.36568,5000.370.77 4 
ANETArista Networks Inc78.2876.0178.04920,5000.560.72 7 
ANFAbercrombie & Fitch Company22.8022.3122.721,714,1000.542.43 7 
ANHAnworth Mortgage Asset Corporation4.9504.8904.940237,5000.0400.82 4 
ANH-AAnworth Mortgage Asset Corporation25.5625.5225.524000.030.12 6 
ANH-BAnworth Mortgage Asset Corporation24.8024.7324.733000.110.45 7 
ANH-CAnworth Mortgage Asset Corpora25.1025.0025.052,6000.030.12 5 
ANTMAnthem Inc.130.31128.97129.12955,5000.600.46 6 
ANTXAnthem Inc.44.1243.7943.929,8000.040.09 5 
ANWAegean Marine Petroleum Network Inc.10.9510.4610.62831,9000.161.48 9 
AODAlpine Total Dynamic Dividend Fund7.8307.7307.750342,5000.0200.26 7 
AOIAlliance One International Inc.21.3019.5220.9434,2001.346.84 7 
AONAON CORP109.84109.30109.44543,2000.050.05 5 
AOSSmith (a.o.) Corporation96.1694.9695.79493,6001.141.20 6 
APAmpco-Pittsburgh Corporation12.3312.0012.0722,4000.030.25 5 
APAApache Corporation53.4852.5153.392,715,2000.240.45 7 
APBAsia Pacific Fund Inc. (The)10.5410.4610.5243,3000.090.86 6 
APCAnadarko Petroleum Corporation56.2054.0656.053,421,9001.783.28 6 
APDAir Products and Chemicals Inc.156.85155.38155.43805,4000.050.03 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.0214.8914.892,6000.050.34 6 
APHAmphenol Corporation61.7961.4461.48740,6000.020.03 7 
APLEApple Hospitality Reit Inc.20.0719.7419.78599,1000.180.90 5 
APTSPreferred Apartment Communities14.1413.9313.95113,6000.090.64 4 
APUAmeriGas Partners L.P.46.4046.0046.17104,8000.020.04 4 
ARAR27.5326.6427.242,080,7000.281.04 5 
ARAAracruz Celulose S.A.21.8420.3021.65249,5001.326.49 4 
ARCAffordable Residential Communities Inc3.2903.1403.27080,2000.1103.48 4 
ARCXArc Logistics Partners Lp15.4114.5914.6030,5000.110.75 5 
AREAlexandria Real Estate Equities Inc.110.50109.47109.68461,5000.220.20 4 
ARE-AAlexandria Real Estate Eq26.9026.6426.6687,5000.160.60 8 
ARE-DAlexandria Real Estate Equitie34.9534.7034.8113,3000.050.14 5 
ARESAres Management LP17.7817.3517.6122,9000.010.06 6 
ARIArden Realty, Inc.16.3716.2716.31414,4000.050.31 5 
ARLAmerican Realty Investors Inc.5.9305.5305.91015,2000.2103.68 4 
ARMKAramark Holdings Corp.37.3236.9337.291,363,7000.441.19 6 
AROCArchrock Inc. Common Stock Ex-11.9811.6111.77649,8000.010.09 7 
ARPAmerican Reprographics Company0.33000.30000.32001,142,8000.01003.23 4 
ARP-DAtlas Resource Partners L.P.1.2101.1001.14029,5000.0605.00 5 
ARP-EAtlas Resource Partners L.P. 11.7001.5901.7004,8000.1006.25 4 
ARWArrow Electronics Inc.67.2066.3966.40288,4000.020.03 6 
ASAASA16.0515.3315.33231,5000.513.22 5 
ASBAssociated Banc-Corp19.8219.6819.68405,0000.030.15 7 
ASB-BAssociated Banc-Corp Depositary25.4825.4725.472,8000.000.00 5 
ASB-CAssociated Banc-Corp Depositary27.1626.9027.156,7000.210.78 6 
ASCArdmore Shipping Corporation7.9807.7907.840169,4000.0400.51 5 
ASGLiberty All-star Growth Fund, Inc.4.3504.3004.35055,9000.0400.93 5 
ASHAshland Inc.116.36115.30115.67223,3000.080.07 6 
ASPNAspen Aerogels Inc4.8704.7204.84023,8000.1803.86 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De161.41155.70156.4057,1005.363.31 6 
ASXAdvanced Semiconductor Engineering Inc.6.0405.9706.020749,4000.1202.03 5 
ATAlltel Corporation2.5602.5302.530265,0000.0100.40 6 
ATENA10 Networks Inc.9.9009.6409.770677,3000.0700.71 7 
ATHMATHM25.0824.6324.69336,3000.311.24 6 
ATIAllegheny Technologies Incorporated18.0217.6417.661,546,0000.060.34 5 
ATKRAtkore International Group18.2217.6617.8189,4000.251.38 7 
ATOAtmos Energy Corporation75.8074.8574.90354,2000.330.44 4 
ATRAptarGroup Inc.77.9377.2777.34312,4000.240.31 6 
ATTOAtento S.A.10.0209.6809.85034,1000.0300.30 5 
ATUActuant Corporation24.8924.5324.55664,6000.090.37 6 
ATVAcorn International Inc.8.3307.2107.70043,7000.4705.75 7 
ATWAtwood Oceanics Inc.8.7708.2808.5402,605,6000.1101.30 3 
AUAngloGold Ashanti Ltd.18.6818.1618.202,979,1000.341.83 4 
AUOAU Optronics Corp4.0103.9404.0001,474,8000.0701.78 4 
AUYYAMANA GOLD INC5.2404.9904.99026,283,4000.2003.85 5 
AVAvaya Inc.11.2811.1911.20246,4000.211.91 6 
AVAAvista Corporation42.1241.6141.63156,4000.240.57 4 
AVALGrupo Aval Acciones Y Valores S8.7008.3908.480129,7000.0100.12 6 
AVBAvalonBay Communities Inc.176.59174.93174.97409,8000.980.56 3 
AVDAmerican Vanguard Corporation17.6817.3217.46121,2000.261.51 6 
AVHAvianca Holdings S.A.6.7406.6006.73088,6000.0500.75 7 
AVKAdvent Claymore Convertible Securities15.0614.9215.01116,1000.130.87 6 
AVPAvon Products Inc.5.6905.5605.6103,899,2000.0400.72 7 
AVTAvnet Inc.41.9841.5041.54581,0000.040.10 6 
AVXAVX Corporation13.9113.6613.82176,9000.161.17 6 
AVYAvery Dennison Corporation78.3077.5478.16491,3001.001.30 4 
AWFAlliance World Dollar Government Fund II12.8012.7012.70155,1000.050.39 8 
AWHAllied World Assurance Company Holdings40.6040.1440.17203,3000.290.72 6 
AWIArmstrong World Industries Inc45.1144.1144.78328,2000.681.54 6 
AWKAmerican Water Works Company Inc.76.9576.4876.49964,8000.140.18 4 
AWPAlpine Global Premier Properties Fund5.7505.7105.730231,5000.0300.53 6 
AWRAmerican States Water Company40.9439.9340.43149,3000.471.15 5 
AXEAnixter International Inc.63.9963.0563.1391,1000.120.19 7 
AXLAmerican Axle & Manufacturing Holdings17.7717.5917.75743,2000.211.20 5 
AXONAxovant Sciences Ltd16.5316.1016.50385,9000.251.54 6 
AXPAmerican Express Company66.2865.6865.683,551,6000.320.49 6 
AXRAMREP Corporation5.9405.8405.9401,4000.0500.85 7 
AXSAxis Capital Holdings Limited56.1455.5655.60420,4000.320.57 5 
AXTAAxalta Coating Systems Ltd.28.4928.1428.352,139,9000.230.82 5 
AYIAcuity Brands Inc280.89278.40279.15154,0001.610.58 7 
AYRAircastle Limited21.9921.6921.78293,2000.160.74 5 
AZNAstrazeneca PLC34.0733.7233.834,632,2000.020.06 4 
AZOAutoZone Inc.795.57787.97788.88187,6001.790.23 4 
AZURAzure Midstream Partners LP0.78000.75000.770027,8000.01001.28 4 
AZZAZZ Incorporated67.3266.2366.8189,7000.270.41 7