Wednesday, 28 September 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.46.7746.1646.572,639,0000.040.09 5 
AAAlcoa Inc.9.8609.6809.68010,111,2000.0800.82 5 
AA-BAlcoa Inc.32.5132.0032.01466,2000.290.90 5 
AACAac Holdings Inc.17.1016.5516.89269,8000.150.88 7 
AANAARON'S INC.25.5324.9824.99492,1000.672.61 5 
AAPAdvance Auto Parts Inc150.24147.80150.10997,3000.860.58 4 
AATAMERICAN ASSETS TRUST INC.44.5244.0444.3597,9000.140.32 5 
AAVADVANTAGE ENERGY INCOME FUND6.8506.7306.73061,2000.0000.00 5 
ABAlliance Capital Management Holding L.P.23.1522.2522.29183,0000.803.46 5 
ABBABB Ltd22.6122.4922.501,202,8000.150.66 6 
ABCAmerisourceBergen Corporation (Holding83.5682.6782.721,339,9000.610.73 5 
ABEVABEV6.0405.9806.0108,435,2000.0600.99 6 
ABGAsbury Automotive Group Inc55.8754.8955.15219,6000.470.85 6 
ABMABM Industries Incorporated39.9339.2039.55205,8000.170.43 7 
ABRArbor Realty Trust7.6307.4607.46094,0000.1501.97 6 
ABR-CArbor Realty Trust25.6625.6625.662000.130.50 6 
ABRNArbor Realty Trust 7.375% Senio25.6625.4025.593,2000.210.83 6 
ABTAbbott Laboratories42.0241.6141.686,378,1000.511.21 4 
ABXBarrick Gold Corporation18.4217.9017.9210,404,3000.191.05 4 
ACAlliance Capital Management Holding L.P.34.7934.1734.4110,0000.200.58 7 
ACCAmerican Campus Communities Inc51.6850.9351.47679,2000.380.74 6 
ACHAluminum Corporation of China Ltd9.0708.9709.01024,8000.1801.96 6 
ACMAecom Technology Corporation29.3428.2328.971,058,8000.431.51 4 
ACNAccenture Ltd.113.95112.45113.733,224,1000.640.57 7 
ACPAmerican Real Estate Partnr12.7312.6612.7138,9000.050.39 6 
ACVAlberto-Culver Company19.0518.6818.8751,4000.100.53 6 
ACWAccuride Corporation2.5702.5602.560109,9000.0100.39 6 
ADCAgree Realty Corporation50.6649.2250.32366,7000.681.37 6 
ADMArcher-Daniels-Midland Company42.3141.8741.901,540,4000.571.34 5 
ADPTAdeptus Health Inc.41.3340.1941.01255,9000.180.44 5 
ADSAlliance Data Systems Corporation213.37208.82211.44748,7005.552.56 6 
ADXAdams Express Company (The)13.0612.9712.99224,7000.110.84 5 
AEBAegon NV24.9524.7624.768,2000.100.40 5 
AEDAegon NV26.2225.7426.0045,8000.260.99 6 
AEEAmeren Corporation51.7651.2951.481,164,2000.220.43 4 
AEGAegon NV3.9303.8903.9001,275,7000.1002.50 6 
AEHAegon NV25.7325.5625.5658,4000.100.39 5 
AELAmerican Equity Investment Life Holding17.7417.2517.59902,9000.261.46 7 
AEMAgnico-Eagle Mines55.1354.0954.141,355,8000.190.35 5 
AEOAmerican Eagle Outfitters Inc.18.3117.8517.862,254,8000.452.46 5 
AEPAmerican Electric Power Company Inc.66.7466.1566.361,745,7000.300.45 4 
AERAercap Holdings N.V.37.5436.7536.931,932,2000.741.96 6 
AESAes Trust13.2713.1013.122,636,1000.141.06 4 
AES-CAes Trust51.1550.8951.107,8000.050.10 4 
AETAetna Inc.115.51114.60114.931,419,3000.700.61 3 
AEUAAnadarko Petroleum Corp.40.5540.0040.0275,0000.010.02 6 
AFAstoria Financial Corporation14.9814.7214.74219,3000.362.38 6 
AFBAlliance National Municipal Income Fund14.7114.6714.7128,0000.050.34 6 
AFCAllied Capital Corporation25.8825.8225.865,5000.010.04 6 
AFGAmerican Financial Group Inc.74.4473.6573.70279,3000.700.94 6 
AFGEAmerican Financial Group Inc27.6327.2527.306,8000.040.15 6 
AFGHAmerican Financial Group Inc.27.3027.0727.1019,6000.180.66 5 
AFIArmstrong Flooring Inc.18.8918.5618.5831,5000.201.06 6 
AFLAFLAC Incorporated72.3971.7572.021,537,9000.720.99 6 
AFS-AAFS-A25.7025.3825.3816,0000.160.63 6 
AFS-BAmtrust Financial Services Dep Pfd25.7325.5025.5230,9000.120.47 6 
AFS-CAmtrust Financial Services Series C26.1026.0126.096,8000.080.31 5 
AFS-DAmtrust Financial Services Dep Pfd25.9725.8525.8579,1000.050.19 7 
AFS-EAmtrust Financial Services Inc. Prf26.8426.8026.8115,6000.030.11 6 
AFSSAmtrust Financial Services Inc26.5025.8926.2749,5000.301.16 6 
AFSTAmtrust Financial Services Inc26.6126.2526.3313,3000.260.98 5 
AFTApollo Senior Floating Rate Fund Inc.16.6716.5616.6643,4000.010.06 5 
AGAGCO Corporation11.6210.8210.845,059,0000.413.64 3 
AGCAdvent Claymore Convertible Securities5.8205.7505.780109,6000.0300.52 6 
AGCOAGCO CP47.7947.4547.51517,6000.310.65 4 
AGDAlpine Global Dynamic Dividend Fund8.6708.6208.65038,8000.0300.35 6 
AGMFederal Agricultural Mortgage41.7440.7240.7538,6001.112.65 5 
AGM-BFederal Ag28.3128.0728.082,9000.341.20 5 
AGM-CFederal Agricultural Mortgage27.0026.5126.709,9000.080.30 6 
AGM.AFederal Agric Mtg Corp47.9846.8347.001,5000.531.14 8 
AGNAllergan Inc.242.62238.27238.682,501,6005.262.16 4 
AGN-AAllergan Plc. 5.50% Mandatory C856.42842.77844.0020,60013.371.56 3 
AGOAssured Guaranty Ltd27.2426.4526.45669,9000.833.04 6 
AGO-BAssured Guaranty Ltd [B]26.4626.3626.361,9000.000.00 5 
AGO-EAssured Guaranty Ltd [E]26.8526.4926.5011,1000.401.49 7 
AGO-FAssured Guaranty Ltd [F]25.7325.6025.683,3000.080.31 6 
AGRAGERE SYSTEMS INC.43.1342.7442.94230,4000.050.12 4 
AGROADECOAGRO S.A.11.0010.8610.88309,2000.090.82 6 
AGUAgrium Inc.91.7890.0790.34915,9001.321.44 6 
AGXAGX57.5756.4557.31282,2000.440.77 8 
AHCA.H. Belo Corporation7.9507.2907.410154,0000.3804.88 7 
AHLAspen Insurance Holdings46.2845.6545.83236,9000.471.02 7 
AHL-AAspen Insurance Holdings25.3325.2025.2221,2000.070.28 5 
AHL-DAspen Insurance Holdings Ltd25.4825.3625.47249,5000.110.43 5 
AHPAHP14.6314.2414.33115,3000.342.32 4 
AHP-BAshford Hospitality Prime Inc.24.0423.9923.991,9000.110.46 5 
AHSAMN Healthcare Services Inc33.1132.0532.641,109,2000.561.69 5 
AHTAshford Hospitality Trust Inc6.2206.0606.070450,4000.1502.41 4 
AHT-AAshford Hospitality Trust Inc25.6025.4925.506,7000.100.39 7 
AHT-DAshford Hospitality Trust Inc25.9325.6725.9348,7000.210.82 7 
AHT-FAshford Hospitality Trust Inc.25.8025.6325.8020,8000.070.27 7 
AIARLINGTON ASSET INVT CORP15.7115.3815.50477,6000.000.00 7 
AIBAllied Irish Banks p.l.c.26.5426.4126.549,3000.110.42 6 
AICAAMES INVESTMENT CORP22.8022.4522.716,0000.311.38 6 
AIGAmerican International Group Inc.58.4458.0658.254,895,4000.480.82 6 
AIG.WAMERICAN INTERNATIONAL GROUP21.7221.3221.5740,7000.381.73 5 
AINAlbany International Corporation42.0040.8741.6466,5000.250.60 5 
AIRAAR Corp.29.6628.9629.03400,9000.632.12 7 
AITApplied Industrial Technologies Inc.46.3545.6445.90173,8000.080.17 6 
AIVApartment Investment and Management47.8246.7847.591,550,4000.641.36 7 
AIV-AApartment Investment and Manag28.1328.1328.134000.200.72 5 
AIZAssurant Inc.90.4489.5689.94256,5000.200.22 7 
AJGArthur J. Gallagher & Co.50.5449.6050.42896,9000.260.51 7 
AJRDGencorp Inc18.0017.7017.85193,1000.201.11 6 
AJXGreat Ajax Corp.13.8813.6413.6538,5000.141.02 6 
AKO.AEmbotelladora Andina S.A.21.4921.2221.455,6000.231.08 6 
AKO.BEmbotelladora Andina S.A.23.0722.6022.6018,9000.311.35 4 
AKPAlliance California Municipal Income15.5015.3215.3420,2000.120.78 6 
AKRAcadia Realty Trust37.3837.0337.28378,3000.180.49 6 
AKSAK Steel Holding Corporation5.2004.9505.07017,404,6000.1102.22 5 
ALAlcan, Inc.27.7327.1527.361,170,0000.481.72 7 
ALBAlbemarle Corporation82.1880.7881.701,351,2000.951.18 4 
ALEAllete Inc.62.2961.6461.64194,4000.580.93 5 
ALEXALEXANDER BALDWIN39.2938.6038.6380,7000.441.13 4 
ALGAlamo Group Inc.64.8963.7063.7528,4000.871.35 4 
ALJAlon USA Energy Inc.8.4807.9707.970790,0000.3404.09 6 
ALKAlaska Air Group Inc.65.6964.1964.601,410,8001.171.78 7 
ALLAllstate Corporation (The)68.6268.1268.391,861,0000.100.15 5 
ALL-CALL-C27.8427.7327.8112,9000.030.11 6 
ALL-DALL-D27.9527.7627.807,1000.130.47 4 
ALL-EALL-E28.1027.8927.9625,0000.060.21 5 
ALL-FThe Allstate Corporation28.2728.0628.158,1000.050.18 5 
ALL-YGMAC Capital Trust I Fixed Rate25.4925.4025.40251,7000.100.39 4 
ALLEAllegion plc68.6167.7468.25204,5000.420.61 5 
ALLYAlly Financial18.9818.7318.841,908,9000.241.26 6 
ALP-OAlabama Power Company30.1030.1030.101000.230.77 6 
ALRAlere Inc43.2242.6843.15462,9000.090.21 5 
ALR-BAlere Inc. Inverness Medical In336.17336.17336.171006.831.99 6 
ALVAutoliv Inc.106.49105.57106.16244,6001.161.08 5 
ALXAlexander's Inc.426.75423.90425.905,7000.900.21 4 
AMAmerican Greetings Corporation26.9126.0526.79346,1000.501.90 7 
AMBRAmber Road Inc.9.5209.4009.440193,9000.0600.63 6 
AMCAmc Entertainment Holdings Inc31.4630.5930.63233,7000.702.23 7 
AMEAMTEK Inc.47.2246.8447.051,512,6000.320.68 5 
AMFWAmec Foster Wheeler Plc.7.2307.1307.150101,8000.0600.83 7 
AMGAffiliated Managers Group Inc.143.94140.75141.16359,3003.272.26 4 
AMHAMERUS GROUP CO CL A21.8421.5921.662,775,3000.140.64 6 
AMH-AAMERUS GROUP CO28.0927.4327.541,8000.291.04 6 
AMH-BAmerican Homes 4 Rent 5% Series27.6327.6027.609000.020.07 6 
AMH-CAmerican Homes27.6827.5027.514,3000.080.29 7 
AMH-DAmerican Homes 4 Rent26.9526.4826.6030,2000.010.04 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.1725.9726.1076,9000.040.15 8 
AMPAMERIPRISE FINANCIAL SERVICES INC.99.0197.3997.861,004,6001.781.79 7 
AMRCAMERESCO INC.5.2705.0405.04084,2000.2404.55 7 
AMTAmerican Tower Corporation113.07111.71112.691,557,1000.300.27 6 
AMT-BAmerican Tower Corporation [Rei109.63108.60109.4935,9000.000.00 6 
AMXAmerica Movil S.A.B. de C.V.11.5511.2311.232,566,6000.332.85 4 
ANAutoNation Inc.48.5747.5647.82709,7000.711.46 5 
ANETArista Networks Inc85.3684.3885.09329,7000.630.73 7 
ANFAbercrombie & Fitch Company16.6716.1316.143,023,4000.583.47 3 
ANHAnworth Mortgage Asset Corporation5.1705.1005.110583,7000.0100.20 5 
ANH-AAnworth Mortgage Asset Corporation25.8525.7825.8126,2000.050.19 7 
ANH-BAnworth Mortgage Asset Corporation25.3825.1125.2516,0000.080.32 6 
ANH-CAnworth Mortgage Asset Corpora25.2525.1225.127,8000.030.12 6 
ANTMAnthem Inc.126.48124.86125.081,005,8001.481.17 4 
ANTXAnthem Inc.44.0043.5243.7242,2000.390.88 4 
ANWAegean Marine Petroleum Network Inc.10.5310.2810.36342,6000.121.15 6 
AODAlpine Total Dynamic Dividend Fund7.5907.5007.530374,3000.0801.05 4 
AOIAlliance One International Inc.22.5921.4721.5417,5001.064.69 6 
AONAON CORP112.11111.51111.62732,2000.530.47 7 
AOSSmith (a.o.) Corporation96.7995.5296.21369,2000.670.69 6 
APAmpco-Pittsburgh Corporation11.0010.2610.9227,4000.585.61 5 
APAApache Corporation61.2159.8559.943,945,8000.080.13 6 
APBAsia Pacific Fund Inc. (The)10.5010.4510.505000.090.85 6 
APCAnadarko Petroleum Corporation60.0858.4658.545,942,3000.961.61 6 
APDAir Products and Chemicals Inc.148.88147.00148.351,182,1000.890.60 7 
APFMorgan Stanley Asia-pacific Fund, Inc.14.9214.6114.9026,4000.050.33 7 
APHAmphenol Corporation64.4963.9864.041,315,6000.380.59 7 
APLEApple Hospitality Reit Inc.18.8818.5818.651,448,0000.221.17 5 
APTSPreferred Apartment Communities13.9813.6313.64210,7000.292.08 5 
APUAmeriGas Partners L.P.46.0645.4545.87165,1000.090.20 5 
ARAR26.8326.3426.571,574,1000.230.87 4 
ARAAracruz Celulose S.A.19.2318.7418.7835,9000.331.73 4 
ARCAffordable Residential Communities Inc3.7203.6403.69053,0000.0200.54 6 
ARCXArc Logistics Partners Lp15.1314.9615.1119,4000.241.61 5 
AREAlexandria Real Estate Equities Inc.114.22112.47113.81276,2000.420.37 6 
ARE-AAlexandria Real Estate Eq26.3526.1026.3527,7000.150.57 5 
ARE-DAlexandria Real Estate Equitie36.2535.7536.253,0000.000.00 5 
ARESAres Management LP18.8718.5018.8723,1000.201.07 5 
ARIArden Realty, Inc.17.2517.0617.121,423,6000.070.41 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5525.4625.4825,2000.010.04 5 
ARLAmerican Realty Investors Inc.7.6407.3907.5006,7000.0000.00 4 
ARMKAramark Holdings Corp.37.6737.2537.531,019,1000.140.37 7 
AROCArchrock Inc. Common Stock Ex-12.2111.7911.86449,7000.171.45 5 
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.63.5762.6762.71439,1000.961.51 4 
ASAASA14.9314.6014.70199,9000.050.34 5 
ASBAssociated Banc-Corp19.4819.2019.21684,8000.371.89 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary26.8626.7026.705,9000.150.56 7 
ASB-DAssociated Banc-Corp.25.1825.0925.1860,1000.040.16 5 
ASCArdmore Shipping Corporation7.2607.0807.100262,8000.0400.57 4 
ASGLiberty All-star Growth Fund, Inc.4.3104.2504.28077,0000.0400.93 6 
ASHAshland Inc.118.84116.43117.981,062,4000.240.20 8 
ASPNAspen Aerogels Inc5.5305.3505.50051,9000.1402.61 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De143.21140.68140.8830,6001.481.04 4 
ASXAdvanced Semiconductor Engineering Inc.5.9205.8805.880230,4000.0701.18 6 
ATAlltel Corporation2.6002.5002.500315,4000.0903.47 6 
ATENA10 Networks Inc.10.5010.2710.31247,7000.222.09 6 
ATHMATHM24.6624.0524.10465,2000.461.87 4 
ATIAllegheny Technologies Incorporated17.6517.2517.482,911,2000.070.40 5 
ATKRAtkore International Group18.6417.8717.93135,7000.703.76 6 
ATOAtmos Energy Corporation77.0676.4176.67276,0000.030.04 4 
ATRAptarGroup Inc.78.9778.0378.06289,0000.730.93 7 
ATTOAtento S.A.8.7708.7208.7203,8000.0600.68 5 
ATUActuant Corporation22.7022.0122.29675,9000.020.09 5 
ATVAcorn International Inc.8.9108.6408.9008,1000.1501.71 6 
ATWAtwood Oceanics Inc.7.3606.8407.1904,895,2000.3404.96 4 
AUAngloGold Ashanti Ltd.16.4215.9115.942,213,6000.261.60 4 
AUOAU Optronics Corp3.6903.6303.670229,4000.0401.08 4 
AUYYAMANA GOLD INC4.5804.4104.41015,672,3000.0801.78 4 
AVAvaya Inc.11.4811.3611.40265,8000.322.73 7 
AVAAvista Corporation43.6743.2543.25224,7000.280.64 5 
AVALGrupo Aval Acciones Y Valores S8.4508.3708.390244,2000.0100.12 6 
AVBAvalonBay Communities Inc.183.78181.41183.48797,3000.710.39 5 
AVDAmerican Vanguard Corporation16.5916.1716.1971,5000.332.00 5 
AVHAvianca Holdings S.A.6.5706.3506.35069,1000.2003.05 5 
AVKAdvent Claymore Convertible Securities14.6714.5414.5933,0000.080.55 7 
AVPAvon Products Inc.5.8005.5805.6102,645,0000.2303.94 6 
AVTAvnet Inc.40.4339.9440.101,053,5000.350.87 5 
AVXAVX Corporation13.6213.4713.4792,3000.141.03 6 
AVYAvery Dennison Corporation78.2977.4077.46421,6000.791.01 6 
AWFAlliance World Dollar Government Fund II12.6012.5612.58108,4000.050.40 6 
AWHAllied World Assurance Company Holdings40.4339.9640.22371,4000.230.57 6 
AWIArmstrong World Industries Inc41.6040.8741.30591,8000.200.48 5 
AWKAmerican Water Works Company Inc.77.1476.2076.68663,4000.190.25 4 
AWPAlpine Global Premier Properties Fund5.6505.6205.630302,9000.0400.71 6 
AWRAmerican States Water Company40.7640.3040.4690,6000.170.42 5 
AXEAnixter International Inc.61.9260.8260.8677,6001.242.00 6 
AXLAmerican Axle & Manufacturing Holdings17.0116.4016.581,468,2000.603.49 5 
AXONAxovant Sciences Ltd15.7714.5014.71792,4000.573.73 6 
AXPAmerican Express Company64.1362.8563.426,946,4000.430.67 6 
AXRAMREP Corporation8.1207.8107.96020,9000.1601.97 7 
AXSAxis Capital Holdings Limited54.7254.3754.46272,2000.430.78 7 
AXTAAxalta Coating Systems Ltd.28.0727.8127.90545,6000.110.39 6 
AYIAcuity Brands Inc261.04257.90258.31246,2001.440.55 4 
AYRAircastle Limited19.9219.3419.85619,4000.110.56 7 
AZNAstrazeneca PLC33.7133.4333.554,243,2000.421.24 5 
AZOAutoZone Inc.759.95742.39758.88753,10014.031.88 4 
AZZAZZ Incorporated66.1564.7064.72135,3000.961.46 6