Tuesday, 20 February 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.72.7071.6271.972,887,1000.050.07 8 
AAAlcoa Inc.50.1846.5247.368,396,7000.210.44 5 
AACAac Holdings Inc.8.4908.2908.32056,2000.0600.72 4 
AANAARON'S INC.45.6143.2443.40982,1000.390.89 7 
AAPAdvance Auto Parts Inc109.34105.78107.57946,7001.211.11 7 
AATAMERICAN ASSETS TRUST INC.32.7332.1232.53475,0000.341.06 6 
AAVADVANTAGE ENERGY INCOME FUND3.0002.9003.000171,7000.0000.00 5 
ABAlliance Capital Management Holding L.P.27.4526.8027.35527,0000.250.92 7 
ABBABB Ltd25.6025.2925.423,014,5000.050.20 7 
ABCAmerisourceBergen Corporation (Holding100.0596.5599.452,535,1171.851.90 8 
ABEVABEV6.9606.7706.90016,978,4950.0200.29 6 
ABGAsbury Automotive Group Inc69.6068.1069.05111,3670.500.73 7 
ABMABM Industries Incorporated37.0636.2136.59453,0280.140.38 6 
ABRArbor Realty Trust8.4508.3008.440387,3790.1401.69 5 
ABR-CArbor Realty Trust25.7525.6325.663,2380.140.52 6 
ABRNArbor Realty Trust 7.375% Senio25.5025.3425.476,8200.010.04 6 
ABTAbbott Laboratories60.5459.3360.346,662,5840.841.41 6 
ABXBarrick Gold Corporation13.3713.0513.1811,272,2000.161.20 6 
ACAlliance Capital Management Holding L.P.34.2533.5534.2028,3000.451.33 8 
ACCAmerican Campus Communities Inc36.8536.1436.77804,9000.401.10 5 
ACHAluminum Corporation of China Ltd16.0715.7015.86135,3000.060.38 5 
ACMAecom Technology Corporation35.6635.0735.361,211,0000.080.23 7 
ACNAccenture Ltd.163.60160.85162.661,998,5001.600.99 7 
ACPAmerican Real Estate Partnr14.0113.8814.0150,5000.050.36 6 
ACVAlberto-Culver Company21.8621.6821.7422,9000.100.46 6 
ADCAgree Realty Corporation46.8945.2846.56329,9001.002.19 6 
ADMArcher-Daniels-Midland Company43.4342.6343.133,062,3000.070.16 6 
ADNTAdient Plc63.5061.7461.89686,3001.552.44 4 
ADSAlliance Data Systems Corporation246.51240.50244.68563,7004.031.67 6 
ADXAdams Express Company (The)15.4315.2615.34108,8000.050.33 7 
AEBAegon NV24.4624.1724.247,5000.000.00 5 
AEDAegon NV25.7925.6825.7915,3000.120.45 5 
AEEAmeren Corporation56.8555.6756.322,605,6000.060.11 5 
AEGAegon NV6.8706.8006.8501,743,3000.0600.87 6 
AEHAegon NV25.7225.6325.6433,6000.030.12 5 
AELAmerican Equity Investment Life Holding31.9231.1831.79327,5000.341.08 7 
AEMAgnico-Eagle Mines44.0542.5743.103,762,6002.004.43 6 
AEOAmerican Eagle Outfitters Inc.18.7718.1718.443,140,2000.261.43 7 
AEPAmerican Electric Power Company Inc.67.5266.5367.263,359,4000.580.87 5 
AERAercap Holdings N.V.52.4651.6851.961,264,3000.010.02 6 
AESAes Trust10.6110.4310.455,665,5000.070.67 5 
AETAetna Inc.178.87176.63178.512,138,3001.340.76 6 
AEUAAnadarko Petroleum Corp.37.0235.4636.046,4000.661.80 6 
AFBAlliance National Municipal Income Fund12.8612.8112.8572,3000.020.16 5 
AFCAllied Capital Corporation25.4525.3325.458,4000.130.51 4 
AFGAmerican Financial Group Inc.112.77111.39112.12380,7000.280.25 7 
AFGEAmerican Financial Group Inc25.5225.3225.349,5000.110.43 6 
AFGHAmerican Financial Group Inc.25.2825.1125.1116,3000.040.16 5 
AFIArmstrong Flooring Inc.14.7714.2614.66161,8000.302.09 5 
AFLAFLAC Incorporated90.0488.0889.652,142,5001.231.39 5 
AFS-AAFS-A18.5218.2618.409,7000.020.11 5 
AFS-BAmtrust Financial Services Dep Pfd18.9918.7518.9928,6000.010.05 5 
AFS-CAmtrust Financial Services Series C19.4519.2519.3523,5000.050.26 5 
AFS-DAmtrust Financial Services Dep Pfd19.2419.0219.1931,8000.020.08 5 
AFS-EAmtrust Financial Services Inc. Prf19.9419.5219.8824,0000.190.94 5 
AFS-FAmtrust Financial Services Inc.19.1218.7519.0117,5000.201.06 5 
AFSSAmtrust Financial Services Inc23.3522.8822.8818,1000.291.25 5 
AFSTAmtrust Financial Services Inc24.9924.7024.993,5000.240.97 4 
AFTApollo Senior Floating Rate Fund Inc.16.2316.1616.2239,7000.040.25 6 
AGAGCO Corporation6.0705.6905.7803,900,8000.2203.67 5 
AGCAdvent Claymore Convertible Securities5.8105.7305.78086,9000.0300.52 6 
AGCOAGCO CP70.0766.9167.081,300,4001.892.74 6 
AGDAlpine Global Dynamic Dividend Fund11.1010.9811.1036,3000.050.45 7 
AGMFederal Agricultural Mortgage82.7380.0181.5830,4000.050.06 6 
AGM-BFederal Ag26.2626.2526.254000.050.19 5 
AGM-CFederal Agricultural Mortgage26.7526.7526.751000.000.00 5 
AGM.AFederal Agric Mtg Corp78.0078.0078.001003.004.00 7 
AGNAllergan Inc.165.75162.90164.042,688,0000.430.26 7 
AGN-AAllergan Plc. 5.50% Mandatory C581.86569.11577.0520,4001.150.20 7 
AGOAssured Guaranty Ltd38.3236.9038.072,033,6001.644.50 7 
AGO-BAssured Guaranty Ltd [B]25.8525.7025.853,4000.130.51 5 
AGO-EAssured Guaranty Ltd [E]25.1725.0425.176,1000.110.44 6 
AGO-FAssured Guaranty Ltd [F]24.8024.6524.807000.251.02 5 
AGRAGERE SYSTEMS INC.50.4249.4650.22491,4000.621.25 5 
AGROADECOAGRO S.A.9.2509.1309.210504,3000.0500.54 6 
AGSPlayags Inc.20.4419.6219.9596,9000.110.55 4 
AGUAgrium Inc.117.28114.87115.00833,8000.410.36 6 
AGXAGX41.1040.0040.40189,5000.350.87 5 
AHCA.H. Belo Corporation5.2505.2005.2509,5000.0000.00 6 
AHLAspen Insurance Holdings38.1037.1537.85440,1000.601.61 6 
AHL-DAspen Insurance Holdings Ltd24.7224.4024.5130,5000.100.42 4 
AHPAHP9.1308.9609.130140,7000.1401.56 5 
AHP-BAshford Hospitality Prime Inc.18.5018.3118.5015,5000.020.11 6 
AHTAshford Hospitality Trust Inc5.9505.8405.930324,5000.1101.89 6 
AHT-DAshford Hospitality Trust Inc25.2625.1925.196,9000.040.16 7 
AHT-FAshford Hospitality Trust Inc.22.9422.8122.855,7000.010.04 4 
AHT-GAshford Hospitality Trust Inc.22.9422.7622.886,4000.050.20 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0222.8222.8812,8000.060.26 4 
AHT-IHome23.2423.0623.189,9000.100.43 5 
AIARLINGTON ASSET INVT CORP11.3510.8811.29805,9000.363.29 5 
AI-BArlington Asset 7.00% Series B Pfd24.9524.8924.951,3000.000.00 5 
AICAAMES INVESTMENT CORP24.1424.0224.135,9000.080.33 5 
AIGAmerican International Group Inc.59.9058.9159.476,828,6000.240.41 6 
AIG.WAMERICAN INTERNATIONAL GROUP19.5718.6719.40151,5000.452.37 6 
AINAlbany International Corporation67.1565.1565.95186,7000.400.61 5 
AIRAAR Corp.42.9241.6242.50589,2000.471.12 6 
AITApplied Industrial Technologies Inc.72.3571.4072.15329,4000.250.35 6 
AIVApartment Investment and Management39.8439.3939.691,491,4000.320.81 5 
AIV-AApartment Investment and Manag26.0025.7026.00100,5000.010.04 4 
AIZAssurant Inc.90.8489.4789.92447,7000.150.17 4 
AJGArthur J. Gallagher & Co.69.4168.4768.971,111,3000.080.12 7 
AJRDGencorp Inc27.8027.0827.30798,9000.291.05 4 
AJXGreat Ajax Corp.13.3313.1213.2015,7000.020.15 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.0025.0025.001000.000.00 5 
AKO.AEmbotelladora Andina S.A.27.3326.5727.261,7000.010.04 5 
AKO.BEmbotelladora Andina S.A.30.8329.7630.3814,4000.301.00 4 
AKPAlliance California Municipal Income12.9512.8912.9251,8000.010.08 4 
AKRAcadia Realty Trust23.2322.7023.06852,7000.341.50 5 
AKSAK Steel Holding Corporation6.1405.0905.96066,163,6750.72013.74 6 
ALAlcan, Inc.46.7445.4846.07410,3490.200.44 6 
ALBAlbemarle Corporation114.59111.96112.301,509,7072.312.02 4 
ALEAllete Inc.69.4767.5169.34608,3760.861.26 6 
ALEXALEXANDER BALDWIN23.7122.7423.481,001,9610.632.76 7 
ALGAlamo Group Inc.114.08111.88112.6440,1400.090.08 6 
ALKAlaska Air Group Inc.66.3464.8264.981,687,0301.191.80 4 
ALLAllstate Corporation (The)95.7294.0795.042,550,0270.520.55 5 
ALL-CALL-C25.9125.7925.8929,0000.100.39 4 
ALL-DALL-D25.9825.8825.976,9000.060.23 4 
ALL-EALL-E25.9725.8725.9584,9000.110.43 4 
ALL-FThe Allstate Corporation26.0925.9726.0012,1000.060.23 5 
ALL-YGMAC Capital Trust I Fixed Rate25.6525.5225.64372,7000.120.47 6 
ALLEAllegion plc83.5481.8582.72692,2000.460.56 6 
ALLYAlly Financial29.0228.5928.671,571,4000.060.21 6 
ALP-QAlabama Power Co. Pfd25.2225.0225.2120,7000.100.40 4 
ALVAutoliv Inc.147.16144.42145.81542,8000.640.44 7 
ALXAlexander's Inc.362.26353.13353.136,0006.801.89 4 
AMAmerican Greetings Corporation27.8027.1027.701,004,0000.020.07 7 
AMBRAmber Road Inc.9.9508.9509.680858,5000.0600.62 7 
AMCAmc Entertainment Holdings Inc14.9014.3014.401,434,8000.251.71 4 
AMEAMTEK Inc.76.9475.4276.551,391,0000.710.94 7 
AMGAffiliated Managers Group Inc.192.80188.86191.79366,9001.500.79 7 
AMHAMERUS GROUP CO CL A19.7019.4719.693,324,6000.221.13 6 
AMH-CAmerican Homes28.0728.0528.056,2000.010.04 4 
AMH-DAmerican Homes 4 Rent25.3324.8725.333,4000.281.12 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1724.7825.179,5000.321.29 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.0923.7924.076,9000.371.56 4 
AMH-GHome23.7523.4023.5429,9000.351.51 6 
AMNAmeron International Corporation57.7553.6556.501,109,7002.354.34 7 
AMOVAmerica Movil A Ads19.3719.0119.262,5000.100.52 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.160.88158.08159.81769,7000.810.51 5 
AMRCAMERESCO INC.8.6008.3508.50041,7000.1001.19 7 
AMTAmerican Tower Corporation141.05135.80140.022,929,8003.802.79 7 
AMT-BAmerican Tower Corporation [Rei119.05115.90117.602,414,3001.451.22 6 
AMXAmerica Movil S.A.B. de C.V.19.4418.7519.241,702,3000.130.67 6 
ANAutoNation Inc.53.8252.1853.11848,9000.510.97 6 
ANDVAndeavor98.9694.6696.152,727,8002.922.95 6 
ANDXAndeavor Logistics LP49.4047.6747.78725,5001.663.36 6 
ANETArista Networks Inc269.00247.52249.498,890,00058.4718.99 7 
ANFAbercrombie & Fitch Company22.6021.6621.921,802,1000.170.77 7 
ANHAnworth Mortgage Asset Corporation4.9804.9204.940514,7000.0100.20 4 
ANH-AAnworth Mortgage Asset Corporation26.0025.8525.851,1000.120.44 4 
ANH-BAnworth Mortgage Asset Corporation25.5025.2125.504000.502.00 4 
ANH-CAnworth Mortgage Asset Corpora24.9724.7824.931,1000.030.12 5 
ANTMAnthem Inc.236.30231.36235.021,086,6002.961.28 6 
ANTXAnthem Inc.57.6956.8357.48628,2000.731.29 7 
ANWAegean Marine Petroleum Network Inc.4.5504.4004.45057,8000.1002.20 6 
AODAlpine Total Dynamic Dividend Fund9.5109.4309.510239,2000.0400.42 7 
AOIAlliance One International Inc.22.4821.3021.80124,7000.100.46 5 
AONAON CORP141.65139.79140.861,240,9000.030.02 6 
AOSSmith (a.o.) Corporation66.3764.9865.541,723,9000.310.48 8 
APAmpco-Pittsburgh Corporation11.3810.6011.0060,4000.252.33 7 
APAApache Corporation38.7437.4238.114,157,7000.010.03 6 
APBAsia Pacific Fund Inc. (The)14.6714.4114.523,3000.120.83 6 
APCAnadarko Petroleum Corporation60.1259.0759.183,845,6000.440.74 6 
APDAir Products and Chemicals Inc.164.42161.92163.631,195,1000.030.02 6 
APFMorgan Stanley Asia-pacific Fund, Inc.19.0018.8218.926,8000.100.53 7 
APHAmphenol Corporation90.7288.6589.991,227,9000.850.95 6 
APLEApple Hospitality Reit Inc.18.4718.2618.37875,5000.060.33 6 
APO-AApollo Global Management Llc Pfd Ser A25.4025.2525.3435,5000.090.36 5 
APRNBlue Apron Holdings Inc.3.7003.3603.5608,003,2000.2507.55 5 
APTSPreferred Apartment Communities14.7214.4114.42340,6000.020.14 4 
APTVAptiv Plc93.9092.3792.401,154,6000.931.00 7 
APUAmeriGas Partners L.P.43.8743.2543.29223,4000.290.67 6 
AQAquantia Corp.14.7514.0614.67213,6000.553.90 6 
AQNAlgonquin Pwr & Util10.3310.1610.27106,0000.040.39 6 
AQUAEvoqua Water Technologies Corp.23.0222.3022.74190,2000.371.65 6 
ARAR19.0618.4018.934,157,4000.412.21 6 
ARAAracruz Celulose S.A.19.6818.9919.58112,9000.573.00 7 
ARCAffordable Residential Communities Inc2.2502.1702.190144,4000.0301.35 5 
ARCHArch Coal Inc.94.4691.7692.47470,5001.701.81 5 
ARCXArc Logistics Partners Lp16.6016.4616.5127,3000.030.18 7 
ARDArena Resources Inc18.6818.3218.4045,7000.020.11 5 
AREAlexandria Real Estate Equities Inc.123.18121.73122.66575,9000.950.78 6 
ARE-AAlexandria Real Estate Eq25.8825.6925.7110,1000.010.04 7 
ARE-DAlexandria Real Estate Equitie36.0035.7135.80216,7000.290.82 6 
ARESAres Management LP24.2523.2024.05184,7000.451.84 7 
ARIArden Realty, Inc.18.7118.3118.692,922,0000.361.96 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.2925.2025.257,5000.090.36 5 
ARLAmerican Realty Investors Inc.13.3713.3513.355000.020.15 6 
ARMKAramark Holdings Corp.42.4041.9841.98759,3000.491.15 7 
AROCArchrock Inc. Common Stock Ex-9.5509.2509.350309,9000.0500.54 6 
ARWArrow Electronics Inc.82.2780.7481.81554,0000.340.42 7 
ASAASA11.1410.8110.9480,2000.221.97 6 
ASBAssociated Banc-Corp25.1024.7024.901,210,9000.050.20 6 
ASB-CAssociated Banc-Corp Depositary25.8825.7425.831,4000.080.31 6 
ASB-DAssociated Banc-Corp.24.6024.2024.596,2000.281.15 5 
ASCArdmore Shipping Corporation7.5257.2007.450345,6000.1502.05 5 
ASGLiberty All-star Growth Fund, Inc.5.9305.8205.86063,1000.0000.00 7 
ASHAshland Inc.73.5172.0272.241,279,4000.901.23 7 
ASIXAdvansix Inc.38.8938.2438.35344,0000.050.13 5 
ASPNAspen Aerogels Inc4.6604.3504.40041,3000.2004.35 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De186.89181.22181.2242,6003.982.15 5 
ASXAdvanced Semiconductor Engineering Inc.6.9106.8506.880442,2000.0100.15 7 
ATAlltel Corporation1.9501.8251.950567,4000.1005.41 5 
ATENA10 Networks Inc.6.5406.3306.350343,0000.0901.40 5 
ATGEAdtalem Global Education Inc.48.5547.8047.95559,9000.050.10 6 
ATHAnthem Inc49.6948.7149.291,797,7000.270.55 7 
ATHMATHM84.9982.5582.59501,0002.412.84 6 
ATIAllegheny Technologies Incorporated28.9827.7727.822,292,8000.291.03 6 
ATKRAtkore International Group21.0120.5220.841,400,8000.291.41 7 
ATOAtmos Energy Corporation83.2481.8682.96551,3001.041.27 5 
ATRAptarGroup Inc.92.1490.4991.83335,5000.660.72 6 
ATTOAtento S.A.10.0509.5509.650151,5000.3003.02 5 
ATUActuant Corporation24.3023.8524.00606,3000.000.00 6 
ATUSAltice Usa Inc. Class A20.2719.6719.811,359,3000.452.22 5 
ATVAcorn International Inc.19.9719.5819.971,1000.391.99 6 
AUAngloGold Ashanti Ltd.10.7710.3210.453,144,2000.292.70 6 
AUOAU Optronics Corp5.0604.8654.9303,352,7000.1603.35 7 
AUYYAMANA GOLD INC3.2903.0203.12031,170,9000.3309.57 7 
AVAAvista Corporation50.3950.0550.21503,7000.080.16 4 
AVALGrupo Aval Acciones Y Valores S9.0608.9108.91051,8000.0700.78 7 
AVBAvalonBay Communities Inc.163.00160.51162.57877,7001.470.91 6 
AVDAmerican Vanguard Corporation20.0519.8019.9058,7000.100.50 6 
AVHAvianca Holdings S.A.8.7508.3608.500164,9000.0000.00 7 
AVKAdvent Claymore Convertible Securities15.5915.4115.4847,3000.050.32 7 
AVPAvon Products Inc.2.8002.5002.7309,965,2000.1606.23 8 
AVTAvnet Inc.42.4241.8342.26642,4000.120.28 6 
AVXAVX Corporation17.4417.2017.37177,7000.090.52 7 
AVYAvery Dennison Corporation119.72118.66118.80642,6000.730.61 6 
AVYAAvaya Holdings Corp22.2421.8021.92837,7000.030.14 4 
AWFAlliance World Dollar Government Fund II12.0912.0412.07227,4000.010.08 5 
AWIArmstrong World Industries Inc62.4060.9061.90218,5000.951.56 5 
AWKAmerican Water Works Company Inc.81.0679.4380.501,012,7000.790.99 5 
AWPAlpine Global Premier Properties Fund6.4106.3406.410192,1000.0600.94 6 
AWRAmerican States Water Company53.9052.9053.65198,8000.520.98 7 
AXEAnixter International Inc.78.5077.5077.60130,9000.450.58 6 
AXLAmerican Axle & Manufacturing Holdings16.0015.4615.782,875,9000.010.06 5 
AXPAmerican Express Company97.4996.2596.793,248,7630.230.24 5 
AXRAMREP Corporation7.5207.4907.5201,1000.0200.27 6 
AXSAxis Capital Holdings Limited51.5650.3951.47492,3930.961.90 6 
AXS-EAxis Capital Holdings Ltd23.8423.6823.6837,3140.040.17 4 
AXTAAxalta Coating Systems Ltd.30.8330.3930.561,496,7150.090.30 4 
AYIAcuity Brands Inc154.24151.12151.14332,4382.351.53 5 
AYRAircastle Limited20.6520.1720.30464,3180.030.15 6 
AYXAlteryx Inc.29.8628.6829.41923,7140.421.45 8 
AZNAstrazeneca PLC34.1133.6133.934,237,2700.090.26 6 
AZOAutoZone Inc.728.67707.72714.05360,60010.551.46 6 
AZREAzure Power Global Ltd16.1515.8016.154,8000.120.75 6 
AZULAzul S.A. American Depositary Shares27.8827.2127.37462,9000.531.90 6 
AZZAZZ Incorporated44.1542.6043.55193,8000.601.40 4