Saturday, 15 December 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.70.6169.1369.361,982,7001.782.50 7 
AAAlcoa Inc.29.5928.4128.613,358,9000.491.68 5 
AACAac Holdings Inc.2.4002.1302.160283,4000.2108.86 5 
AANAARON'S INC.42.1341.2241.30480,6000.631.50 6 
AAPAdvance Auto Parts Inc168.38163.40163.78968,5002.511.51 7 
AATAMERICAN ASSETS TRUST INC.41.9341.5041.71151,2000.210.50 5 
AAVADVANTAGE ENERGY INCOME FUND2.5502.4502.50064,4000.0000.00 5 
ABAlliance Capital Management Holding L.P.27.6026.1526.35696,6001.204.36 7 
ABBABB Ltd19.7619.3519.402,654,7000.412.07 7 
ABCAmerisourceBergen Corporation (Holding81.3378.7778.971,567,9002.923.57 7 
ABEVABEV4.1904.0404.04016,123,5000.1102.65 6 
ABGAsbury Automotive Group Inc66.8164.6866.31277,3001.221.87 7 
ABMABM Industries Incorporated26.4225.6625.90684,5000.411.56 6 
ABRArbor Realty Trust11.6411.4411.46841,1000.050.43 6 
ABR-CArbor Realty Trust25.8025.6925.694,7000.110.43 6 
ABTAbbott Laboratories71.5070.3770.765,670,2001.421.97 6 
ABXBarrick Gold Corporation14.0313.6213.6618,163,9000.453.19 6 
ACAlliance Capital Management Holding L.P.35.2333.9134.5418,9000.451.32 7 
ACAAca Capital Holdings Inc25.1724.2124.37533,3000.401.61 4 
ACBAurora Cannabis Inc5.9605.3305.86011,469,4000.1502.63 4 
ACCAmerican Campus Communities Inc43.5342.8343.39709,3000.050.12 5 
ACHAluminum Corporation of China Ltd8.7408.5708.57038,5000.2703.05 5 
ACMAecom Technology Corporation28.2727.7327.911,336,8000.381.34 7 
ACNAccenture Ltd.158.64155.12155.532,336,1004.722.95 7 
ACPAmerican Real Estate Partnr11.2611.1511.18123,2000.110.97 6 
ACVAlberto-Culver Company21.6721.4121.4153,9000.472.15 6 
ADCAgree Realty Corporation61.6359.4359.871,027,5001.342.19 6 
ADMArcher-Daniels-Midland Company45.1744.5044.613,490,5000.320.71 6 
ADNTAdient Plc19.2517.8018.161,849,8000.341.84 4 
ADSAlliance Data Systems Corporation175.00172.76173.18514,5002.311.32 5 
ADXAdams Express Company (The)13.3813.0213.08310,2000.332.46 7 
AEBAegon NV19.5619.2219.4346,0000.231.20 6 
AEDAegon NV25.2325.1125.2262,0000.010.04 6 
AEEAmeren Corporation70.8669.5269.811,432,8000.630.89 5 
AEGAegon NV4.8204.7454.7501,769,9000.1002.06 6 
AEHAegon NV25.1825.0425.17107,6000.160.64 6 
AELAmerican Equity Investment Life Holding29.9729.1329.22303,0000.461.55 7 
AEMAgnico-Eagle Mines40.0238.6738.801,170,3001.223.05 5 
AEOAmerican Eagle Outfitters Inc.19.0318.1218.187,530,3000.371.99 7 
AEPAmerican Electric Power Company Inc.81.0579.4580.012,828,1000.350.44 5 
AERAercap Holdings N.V.47.7046.6846.751,037,5000.871.83 6 
AESAes Trust15.9615.7315.956,789,7000.171.08 5 
AETAetna Inc.213.36211.79212.7011,862,7000.700.33 7 
AFBAlliance National Municipal Income Fund12.0512.0312.04124,0000.020.17 5 
AFCAllied Capital Corporation25.2425.1225.1913,2000.040.16 4 
AFGAmerican Financial Group Inc.91.6690.4291.42645,4000.170.19 8 
AFGEAmerican Financial Group Inc24.9124.6024.6030,2000.281.13 7 
AFGHAmerican Financial Group Inc.24.9924.1824.2736,4000.642.57 6 
AFIArmstrong Flooring Inc.13.8313.3613.4067,8000.241.76 5 
AFLAFLAC Incorporated45.5444.4844.614,709,0001.142.49 6 
AFS-AAFS-A14.2013.2714.0031,4000.251.75 5 
AFS-BAmtrust Financial Services Dep Pfd14.6813.4214.0034,3000.402.78 5 
AFS-CAmtrust Financial Services Series C14.8814.2514.267,4000.694.62 5 
AFS-DAmtrust Financial Services Dep Pfd14.2413.2613.9451,7000.443.06 5 
AFS-EAmtrust Financial Services Inc. Prf14.7414.1014.4026,0000.754.95 5 
AFS-FAmtrust Financial Services Inc.14.5812.6713.8095,0000.634.37 5 
AFSSAmtrust Financial Services Inc18.0017.0217.5022,9000.392.15 5 
AFSTAmtrust Financial Services Inc17.9817.6117.8534,8000.150.83 5 
AFTApollo Senior Floating Rate Fund Inc.14.6214.3914.48199,0000.302.03 7 
AGAGCO Corporation5.2504.9905.1502,051,1000.1302.46 5 
AGCOAGCO CP55.5354.0054.761,116,6000.120.22 6 
AGDAlpine Global Dynamic Dividend Fund8.9808.8208.82025,8000.1802.00 7 
AGMFederal Agricultural Mortgage58.8155.6457.2235,7000.010.02 6 
AGM-BFederal Ag26.3426.1926.194000.150.57 5 
AGM-CFederal Agricultural Mortgage26.2125.4025.451,0000.411.59 5 
AGM.AFederal Agric Mtg Corp54.8954.8954.891000.651.17 7 
AGNAllergan Inc.150.39147.68148.233,574,0002.631.74 7 
AGOAssured Guaranty Ltd39.1738.1038.32588,0000.421.08 6 
AGO-BAssured Guaranty Ltd [B]25.5525.4125.551,7000.030.12 5 
AGO-EAssured Guaranty Ltd [E]24.8324.3024.4410,3000.150.61 6 
AGO-FAssured Guaranty Ltd [F]24.5524.1224.551,4000.271.09 5 
AGRAGERE SYSTEMS INC.53.4752.2453.08522,2000.160.30 5 
AGROADECOAGRO S.A.7.2307.0107.050321,7000.0400.56 6 
AGSPlayags Inc.22.7122.0522.37123,6000.100.45 4 
AGXAGX40.7239.3439.61125,2000.481.20 5 
AHCA.H. Belo Corporation4.1303.9503.98025,4000.1603.86 6 
AHLAspen Insurance Holdings41.9941.8641.90658,8000.010.02 6 
AHL-DAspen Insurance Holdings Ltd21.0520.6120.9333,8000.050.24 4 
AHTAshford Hospitality Trust Inc4.4504.2804.310699,3000.0000.00 6 
AHT-DAshford Hospitality Trust Inc25.1925.1225.131,4000.130.52 7 
AHT-FAshford Hospitality Trust Inc.21.8421.5021.848,3000.281.30 4 
AHT-GAshford Hospitality Trust Inc.21.7321.3421.707,2000.010.02 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.9921.4621.803,7000.120.54 4 
AHT-IHome21.7521.4921.6714,7000.050.23 5 
AIARLINGTON ASSET INVT CORP8.4108.2908.360390,8000.0100.12 4 
AI-BArlington Asset 7.00% Series B Pfd24.1823.8724.183000.010.04 5 
AICAAMES INVESTMENT CORP22.7922.5922.591,5000.110.48 5 
AIGAmerican International Group Inc.37.7336.8837.498,176,0000.200.54 7 
AIG.WAMERICAN INTERNATIONAL GROUP5.1504.7104.850155,8000.0801.62 7 
AINAlbany International Corporation68.7467.2567.5186,4000.761.11 5 
AIRAAR Corp.41.3440.2640.69194,4000.531.29 5 
AITApplied Industrial Technologies Inc.58.7456.8257.11135,3001.232.11 6 
AIVApartment Investment and Management47.3746.6447.171,711,0000.220.47 6 
AIV-AApartment Investment and Manag25.9625.9325.968000.230.89 4 
AIZAssurant Inc.90.3789.0990.26529,6000.290.32 4 
AIZPAssurant Inc. 6.50% Series D Mandatory99.0998.2699.099,5000.490.50 4 
AJGArthur J. Gallagher & Co.75.1673.8174.18954,9001.171.55 7 
AJRDGencorp Inc35.4634.5035.12356,7000.120.34 4 
AJXGreat Ajax Corp.13.3113.1013.1748,3000.090.68 6 
AJXAGreat Ajax Corp. 7.25% Convertible24.5624.5024.562,0000.090.37 5 
AKO.AEmbotelladora Andina S.A.20.0020.0020.001000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.8622.6622.701,9000.200.87 4 
AKPAlliance California Municipal Income13.4613.3513.4110,5000.040.30 4 
AKRAcadia Realty Trust27.9827.5727.58465,1000.240.86 5 
AKSAK Steel Holding Corporation2.7002.5602.5808,241,7000.0602.27 6 
ALAlcan, Inc.35.0833.2833.281,770,3001.805.13 7 
ALBAlbemarle Corporation87.6484.0184.971,719,8002.973.38 4 
ALEAllete Inc.81.2480.2780.78194,1000.210.26 5 
ALEXALEXANDER BALDWIN19.2418.8018.99221,3000.030.16 6 
ALGAlamo Group Inc.78.6875.6776.1376,4001.361.76 6 
ALKAlaska Air Group Inc.63.5760.5062.302,354,0000.961.57 5 
ALLAllstate Corporation (The)80.3878.9479.302,274,8001.291.60 5 
ALL-CALL-C25.0124.9824.9811,6000.000.00 4 
ALL-DALL-D25.4925.3225.491,8000.090.35 4 
ALL-EALL-E25.3925.3325.3946,7000.010.04 4 
ALL-FThe Allstate Corporation25.3125.1125.1715,9000.140.55 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.0223.6923.8668,0000.000.00 4 
ALL-YGMAC Capital Trust I Fixed Rate25.4025.2225.34194,8000.100.40 6 
ALLEAllegion plc87.8885.5086.35638,9001.091.25 6 
ALLYAlly Financial23.9322.9223.004,034,5000.391.67 6 
ALP-QAlabama Power Co. Pfd24.4324.0824.2217,5000.311.24 4 
ALVAutoliv Inc.76.0873.5973.81679,6002.262.97 7 
ALXAlexander's Inc.308.35304.04308.352,0000.000.00 4 
AMAmerican Greetings Corporation28.2126.7327.021,629,7000.070.26 7 
AMBRAmber Road Inc.8.3308.0808.24074,3000.0600.72 6 
AMCAmc Entertainment Holdings Inc14.9814.4514.51777,7000.352.36 4 
AMEAMTEK Inc.71.8570.0870.391,207,6001.381.92 6 
AMGAffiliated Managers Group Inc.98.4093.8195.511,685,8002.852.90 7 
AMHAMERUS GROUP CO CL A20.6620.3820.62954,5000.040.19 5 
AMH-DAmerican Homes 4 Rent22.6622.5022.5345,5000.050.22 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser22.1021.8121.9225,7000.060.27 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd20.6320.3020.336,4000.301.45 4 
AMH-GHome20.7220.2520.7212,4000.291.42 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd22.3921.6521.6736,7000.532.39 4 
AMNAmeron International Corporation59.3956.1056.34418,8002.343.99 6 
AMOVAmerica Movil A Ads14.0213.8914.0215,3000.110.78 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.112.79109.87110.191,170,9001.981.77 6 
AMRCAMERESCO INC.15.3615.0115.2594,9000.010.07 7 
AMRXAmneal Pharmaceuticals Inc.16.2615.0616.111,323,5000.221.35 4 
AMTAmerican Tower Corporation167.00165.02166.602,193,4000.200.12 6 
AMXAmerica Movil S.A.B. de C.V.14.2413.9014.201,747,4000.030.21 6 
ANAutoNation Inc.34.0933.0033.37517,5000.080.24 7 
ANDVAndeavor154.72150.65153.5023,880,1001.290.83 7 
ANDXAndeavor Logistics LP36.4235.1135.811,688,2000.230.65 7 
ANETArista Networks Inc226.05219.71220.41629,3008.303.63 6 
ANFAbercrombie & Fitch Company19.1418.4618.902,337,5000.100.53 7 
ANHAnworth Mortgage Asset Corporation4.6004.4604.540700,7000.0601.34 4 
ANH-AAnworth Mortgage Asset Corporation25.9025.5925.594000.020.08 4 
ANH-BAnworth Mortgage Asset Corporation24.9224.4024.431,2000.020.08 4 
ANH-CAnworth Mortgage Asset Corpora24.9124.7724.821,7000.030.12 5 
ANTMAnthem Inc.281.60271.68275.581,307,4004.871.74 6 
ANWAegean Marine Petroleum Network Inc.0.94300.60000.6550626,7000.265028.80 8 
AODAlpine Total Dynamic Dividend Fund7.6807.5957.600495,1000.1101.43 7 
AONAON CORP155.48153.10153.83962,9002.271.45 6 
AOSSmith (a.o.) Corporation42.4641.2241.411,427,5000.831.96 8 
APAmpco-Pittsburgh Corporation3.9503.7503.79075,1000.1303.32 8 
APAApache Corporation31.4830.0830.246,897,4001.063.39 7 
APBAsia Pacific Fund Inc. (The)11.3711.2111.35103,4000.020.18 7 
APCAnadarko Petroleum Corporation52.5650.6650.953,950,1001.542.93 6 
APDAir Products and Chemicals Inc.157.00154.04155.41996,6001.871.19 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.8916.7316.7850,2000.160.94 7 
APHAmphenol Corporation84.4883.0183.24866,8001.541.82 6 
APHAAphria Inc5.7904.8505.6006,918,0000.3707.07 4 
APLEApple Hospitality Reit Inc.15.8415.6015.701,448,1000.010.06 7 
APO-AApollo Global Management Llc Pfd Ser A22.3721.8121.9542,2000.251.13 5 
APO-BApollo Global Management Llc Pfd Ser B22.2521.7021.9159,9000.231.04 4 
APRNBlue Apron Holdings Inc.1.0601.0301.0502,598,0000.0100.96 4 
APTSPreferred Apartment Communities15.0814.6814.75181,2000.100.67 4 
APTVAptiv Plc67.4065.7465.951,753,2000.741.11 6 
APUAmeriGas Partners L.P.28.3127.3527.85719,3000.130.47 7 
APYApergy Corp.32.5230.9731.341,005,5000.250.79 4 
AQAquantia Corp.8.9308.6708.680208,7000.3403.77 6 
AQNAlgonquin Pwr & Util10.7810.5210.59449,0000.262.40 7 
AQNAAlgonquin Power & Utilities Corp25.3225.0025.0015,0000.200.79 4 
AQUAEvoqua Water Technologies Corp.10.0909.6709.7701,169,2000.2602.59 7 
ARAR12.0311.2311.315,809,9000.856.99 7 
ARAAracruz Celulose S.A.15.3813.3013.51256,5002.1913.95 8 
ARCAffordable Residential Communities Inc2.3702.2002.260197,0000.0502.16 5 
ARCHArch Coal Inc.87.4783.6883.74284,8002.372.75 4 
ARDArena Resources Inc12.1111.3611.7377,5000.393.44 5 
AREAlexandria Real Estate Equities Inc.123.28121.03122.50792,6000.500.41 6 
ARE-AAlexandria Real Estate Eq25.8325.5125.5120,3000.501.92 7 
ARE-DAlexandria Real Estate Equitie34.6833.7834.372,6000.130.38 5 
ARESAres Management LP22.0821.5921.66903,7000.512.30 8 
ARGDArgo Grp Itl Snr NTS25.0825.0125.033,0000.030.12 4 
ARGOArgo Group Intl Hlds67.4066.4867.09148,1000.090.13 4 
ARIArden Realty, Inc.18.9318.6118.66719,6000.000.00 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0424.7624.7626,0000.210.84 5 
ARLAmerican Realty Investors Inc.13.4013.0213.022,1000.231.74 6 
ARLOArlo Technologies Inc.10.0809.4509.870576,5000.2302.39 4 
ARMKAramark Holdings Corp.32.5131.9232.086,385,8000.631.93 8 
AROCArchrock Inc. Common Stock Ex-9.1558.4908.6101,847,7000.5005.49 7 
ARWArrow Electronics Inc.71.6470.0870.41394,6000.931.30 7 
ASAASA9.0808.9509.00079,6000.1401.53 6 
ASBAssociated Banc-Corp21.1820.5520.601,228,3000.311.48 6 
ASB-CAssociated Banc-Corp Depositary25.5025.4825.509000.100.39 6 
ASB-DAssociated Banc-Corp.21.6421.4021.608,5000.040.18 5 
ASB-EAssociated Banc-Corp Depositary Shs24.5023.8024.5017,9000.251.03 4 
ASCArdmore Shipping Corporation6.0105.6905.710178,1000.2804.67 4 
ASGLiberty All-star Growth Fund, Inc.4.7204.6604.680195,0000.0400.85 8 
ASHAshland Inc.74.0972.6872.971,202,3001.522.04 7 
ASIXAdvansix Inc.25.3924.7424.84177,0000.421.66 4 
ASPNAspen Aerogels Inc2.6802.5002.50021,7000.1003.85 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De149.34143.83144.9968,7000.880.60 5 
ASXAdvanced Semiconductor Engineering Inc.3.8903.7903.830760,8000.0100.26 7 
ATAlltel Corporation2.1752.1502.150323,0000.0200.92 5 
ATENA10 Networks Inc.6.4006.2406.270231,8000.1201.88 5 
ATGEAdtalem Global Education Inc.52.1250.9751.13468,8001.122.14 6 
ATHAnthem Inc40.8740.1540.282,142,4000.390.96 7 
ATHMATHM89.8587.2887.46820,5002.142.39 7 
ATIAllegheny Technologies Incorporated24.5923.2223.381,550,1001.235.00 6 
ATKRAtkore International Group21.1420.2820.36487,7000.281.36 6 
ATOAtmos Energy Corporation99.7797.8398.47941,4001.031.04 6 
ATRAptarGroup Inc.100.9699.13100.34187,0000.020.02 6 
ATTOAtento S.A.4.3604.1004.270269,6000.1303.14 5 
ATUActuant Corporation23.9122.7523.20510,2000.030.13 6 
ATUSAltice Usa Inc. Class A17.9817.4517.671,836,2000.100.56 5 
ATVAcorn International Inc.27.0025.9826.271,6000.672.49 6 
AUAngloGold Ashanti Ltd.11.9611.6911.852,814,4000.121.00 6 
AUOAU Optronics Corp4.0954.0504.060251,8000.0400.98 6 
AUYYAMANA GOLD INC2.1802.0852.1206,894,2000.0502.30 7 
AVAAvista Corporation45.3044.7045.00187,6000.070.16 4 
AVALGrupo Aval Acciones Y Valores S6.4106.2206.240417,2000.2303.55 7 
AVBAvalonBay Communities Inc.187.73185.97186.90675,5000.300.16 5 
AVDAmerican Vanguard Corporation15.8215.5915.6858,9000.070.44 6 
AVHAvianca Holdings S.A.4.7304.4204.500105,6000.0300.67 6 
AVKAdvent Claymore Convertible Securities13.1913.0013.02215,9000.211.59 7 
AVLRAvalara Inc32.3829.4032.15441,2001.374.45 4 
AVNSAvanos Medical Inc.48.8047.4947.94681,9000.030.06 4 
AVPAvon Products Inc.1.8851.7401.7703,522,0000.0703.80 7 
AVXAVX Corporation15.9815.5615.60290,2000.291.83 8 
AVYAvery Dennison Corporation91.9490.3191.201,153,3000.430.47 7 
AVYAAvaya Holdings Corp18.0917.4717.58804,1000.140.79 4 
AWFAlliance World Dollar Government Fund II10.7410.6910.70245,9000.070.65 5 
AWIArmstrong World Industries Inc62.6760.4660.75591,0001.282.06 6 
AWKAmerican Water Works Company Inc.97.8095.7597.141,289,7000.520.53 5 
AWPAlpine Global Premier Properties Fund5.4105.3605.400329,9000.0000.00 6 
AWRAmerican States Water Company69.6168.0569.19238,8000.560.82 7 
AXAxos Financial Inc.28.7128.1028.21779,6000.311.09 4 
AXEAnixter International Inc.59.2056.6557.08166,3001.462.49 6 
AXLAmerican Axle & Manufacturing Holdings11.7011.2111.271,676,9000.252.17 6 
AXOAxos Financial Inc.25.0025.0025.001,0000.050.20 4 
AXPAmerican Express Company106.45104.93105.705,245,4001.000.94 5 
AXRAMREP Corporation7.0806.9906.9901,1000.0300.43 6 
AXSAxis Capital Holdings Limited53.2052.2352.75959,2000.100.19 7 
AXS-EAxis Capital Holdings Ltd21.6821.5221.66168,8000.070.32 5 
AXTAAxalta Coating Systems Ltd.22.6522.0822.232,258,6000.411.81 5 
AYIAcuity Brands Inc119.58115.29118.35410,8001.601.37 5 
AYRAircastle Limited17.3616.8316.92491,6000.321.86 6 
AYXAlteryx Inc.64.6961.0564.42786,9001.682.68 8 
AZNAstrazeneca PLC39.2138.9139.154,628,4000.090.23 7 
AZOAutoZone Inc.893.52868.04871.24369,30012.241.39 6 
AZREAzure Power Global Ltd10.509.9010.4019,2000.454.52 6 
AZULAzul S.A. American Depositary Shares26.0725.4725.70413,6000.311.19 6 
AZZAZZ Incorporated43.1041.9942.49378,3000.010.02 5