Friday, 06 March 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.2441.8442.221,376,4000.220.52 7 
AAAlcoa Inc.14.4914.2214.3817,149,3000.211.44 5 
AA-BAlcoa Inc.47.7847.0347.30268,4000.601.25 5 
AACAac Holdings Inc.32.5431.3232.10201,3000.561.71 7 
AANAARON'S INC.28.6328.0028.05510,8000.451.58 4 
AAPAdvance Auto Parts Inc153.23150.93152.52753,2001.691.12 4 
AATAMERICAN ASSETS TRUST INC.41.9741.4741.65130,3000.180.43 4 
AAVADVANTAGE ENERGY INCOME FUND5.4405.3605.36076,7000.1102.01 6 
ABAlliance Capital Management Holding L.P.28.9128.4428.58334,5000.080.28 7 
ABBABB Ltd21.1720.9821.05933,6000.090.43 5 
ABCAmerisourceBergen Corporation (Holding103.92103.17103.641,208,4000.160.15 7 
ABEVABEV6.2106.0606.14015,325,6000.0200.32 5 
ABGAsbury Automotive Group Inc79.1676.6078.60410,9001.882.45 5 
ABMABM Industries Incorporated29.8529.2829.80234,3000.431.46 6 
ABRArbor Realty Trust7.2407.1507.210120,9000.0100.14 6 
ABR-CArbor Realty Trust25.6325.4125.632,0000.140.55 4 
ABRNArbor Realty Trust 7.375% Senio25.1725.0525.063,6000.050.20 6 
ABTAbbott Laboratories47.5046.8247.444,842,6000.430.91 6 
ABXBarrick Gold Corporation12.4912.1012.199,794,3000.040.33 6 
ACCAmerican Campus Communities Inc41.4341.0141.06721,2000.140.34 4 
ACEAce Limited113.34112.42113.19827,0000.590.52 5 
ACGAlliance Capital Management Holding L.P.7.5707.5207.560617,2000.0000.00 6 
ACHAluminum Corporation of China Ltd11.6311.5211.5852,6000.191.61 6 
ACIArch Coal Inc.1.1501.1001.1203,312,3000.0302.61 4 
ACMAecom Technology Corporation30.0329.3329.401,442,3000.652.16 7 
ACNAccenture Ltd.92.1891.1892.053,019,5001.141.25 6 
ACPAmerican Real Estate Partnr15.5815.4115.4534,4000.080.52 7 
ACWAccuride Corporation5.0504.8204.970209,9000.0400.80 5 
ADCAgree Realty Corporation33.3032.8733.0665,5000.260.79 5 
ADMArcher-Daniels-Midland Company47.5446.6347.484,734,7000.400.85 4 
ADPTAdeptus Health Inc.43.9443.1143.9144,9000.200.46 7 
ADSAlliance Data Systems Corporation283.29278.01282.71335,7004.471.61 5 
ADXAdams Express Company (The)14.2314.1714.1765,2000.010.07 6 
AEBAegon NV24.4824.3724.3714,8000.030.12 6 
AECAssociated Estates Realty Corporation24.4124.1324.13186,5000.010.04 6 
AEDAegon NV25.7925.7125.7725,8000.010.04 6 
AEEAmeren Corporation42.3941.8842.161,173,7000.400.96 5 
AEGAegon NV7.7007.6407.690678,3000.0801.05 5 
AEHAegon NV25.5425.4825.5044,1000.030.12 5 
AELAmerican Equity Investment Life Holding28.4127.9328.14207,6000.040.14 5 
AEMAgnico-Eagle Mines31.6930.5431.311,748,8000.531.72 6 
AEOAmerican Eagle Outfitters Inc.16.5516.1016.3412,414,7000.382.38 7 
AEPAmerican Electric Power Company Inc.57.5056.8457.082,319,8000.500.88 4 
AERAercap Holdings N.V.45.2744.9344.99984,7000.210.47 5 
AESAes Trust12.8312.6712.706,011,0000.050.39 6 
AES-CAes Trust50.7950.6250.726,4000.000.00 5 
AETAetna Inc.102.63101.37102.092,967,3000.340.33 7 
AFAstoria Financial Corporation12.9312.6412.88502,2000.060.47 5 
AFBAlliance National Municipal Income Fund13.7413.6713.6967,9000.040.29 5 
AFCAllied Capital Corporation25.5125.4425.514,1000.050.20 6 
AFGAmerican Financial Group Inc.63.7263.2163.48174,5000.160.25 6 
AFGEAmerican Financial Group Inc26.0025.9225.9938,5000.070.27 7 
AFLAFLAC Incorporated62.9362.2562.802,043,3000.450.72 6 
AFQAMERICAN FINANCIAL GROUP INC.26.3826.3326.389,7000.000.00 6 
AFS-AAFS-A25.1224.8324.9512,3000.140.56 7 
AFS-BAmtrust Financial Services Dep Pfd25.4625.1125.2517,8000.210.82 5 
AFS-CAmtrust Financial Services Series C25.6625.5025.5011,2000.110.43 5 
AFTApollo Senior Floating Rate Fund Inc.17.3217.1717.1971,0000.110.64 6 
AGAGCO Corporation5.9905.7605.840963,5000.0200.34 6 
AGCAdvent Claymore Convertible Securities6.7106.6706.68095,8000.0100.15 7 
AGCOAGCO CP49.9049.2049.52706,9000.440.88 5 
AGDAlpine Global Dynamic Dividend Fund10.3510.3210.3244,2000.010.10 6 
AGMFederal Agricultural Mortgage32.2031.3432.1931,4000.521.64 5 
AGM-BFederal Ag26.4726.4726.471000.000.00 5 
AGM-CFederal Agricultural Mortgage26.1026.0026.054000.120.46 5 
AGM.AFederal Agric Mtg Corp26.2026.2026.201000.050.19 6 
AGNAllergan Inc.236.45234.69235.411,264,9000.270.11 7 
AGOAssured Guaranty Ltd26.2825.9526.241,256,6000.200.77 4 
AGO-BAssured Guaranty Ltd [B]25.8225.6325.796,2000.190.74 4 
AGO-EAssured Guaranty Ltd [E]25.4025.3025.3811,0000.120.48 5 
AGO-FAssured Guaranty Ltd [F]24.9124.6824.883,2000.160.65 5 
AGROADECOAGRO S.A.9.3808.7709.350533,2000.5706.49 6 
AGUAgrium Inc.113.70111.49111.75611,6000.830.74 6 
AGXAGX32.8832.3632.4758,1000.250.76 6 
AHCA.H. Belo Corporation8.8608.6508.79039,5000.0200.23 4 
AHLAspen Insurance Holdings46.0745.2745.91743,7000.501.10 5 
AHL-AAspen Insurance Holdings26.8026.6626.728,9000.020.07 7 
AHPAHP16.2516.0516.1849,4000.050.31 4 
AHSAMN Healthcare Services Inc21.8821.1221.15512,1000.723.29 6 
AHTAshford Hospitality Trust Inc10.4110.2210.28607,0000.040.39 4 
AHT-AAshford Hospitality Trust Inc26.0726.0126.061,1000.020.08 7 
AHT-DAshford Hospitality Trust Inc26.0625.9526.034,5000.040.15 6 
AIARLINGTON ASSET INVT CORP25.2325.0125.19137,2000.080.32 5 
AIBAllied Irish Banks p.l.c.26.0025.8425.984,7000.000.00 7 
AIGAmerican International Group Inc.55.6755.2055.615,614,9000.230.42 6 
AIG.WAMERICAN INTERNATIONAL GROUP23.8223.3623.6552,1000.040.17 6 
AINAlbany International Corporation38.2837.7238.2558,6000.641.70 5 
AIRAAR Corp.31.3630.6231.30190,9000.401.29 6 
AITApplied Industrial Technologies Inc.45.4143.5144.74367,8000.912.08 8 
AIVApartment Investment and Management38.0337.5637.75741,0000.350.94 4 
AIV-AApartment Investment and Manag27.4027.3827.38165,6000.120.44 6 
AIZAssurant Inc.61.7560.2461.64718,6001.091.80 4 
AJGArthur J. Gallagher & Co.46.7346.1946.46878,6000.080.17 4 
AJXGreat Ajax Corp.14.6514.4014.5537,1000.110.76 5 
AKO.AEmbotelladora Andina S.A.14.0113.5513.663,8000.342.43 5 
AKO.BEmbotelladora Andina S.A.17.2616.8717.1716,2000.050.29 5 
AKPAlliance California Municipal Income13.9213.8713.9123,1000.020.14 6 
AKRAcadia Realty Trust34.5234.0534.16215,9000.130.38 4 
AKSAK Steel Holding Corporation4.1804.0204.1306,644,3000.0000.00 4 
ALAlcan, Inc.38.8238.0138.66627,1000.491.28 5 
ALBAlbemarle Corporation55.5454.7055.28943,6000.120.22 7 
ALEAllete Inc.53.2352.7053.14193,2000.380.72 4 
ALEXALEXANDER BALDWIN39.9639.2639.75177,0000.130.33 6 
ALGAlamo Group Inc.59.5153.6659.19163,8009.2918.62 6 
ALJAlon USA Energy Inc.14.1913.7814.01604,5000.070.50 6 
ALKAlaska Air Group Inc.65.9764.5164.641,118,4001.131.72 6 
ALLAllstate Corporation (The)69.9169.3069.563,138,0000.060.09 4 
ALL-CALL-C27.7527.5127.6379,5000.000.00 6 
ALL-DALL-D27.2427.0527.1124,6000.020.07 6 
ALL-EALL-E27.2827.1527.24155,8000.040.15 6 
ALL-FThe Allstate Corporation27.0026.8626.9511,3000.060.22 7 
ALLEAllegion plc58.4857.8058.11479,9000.340.58 6 
ALLYAlly Financial21.0220.5620.883,643,9000.010.05 4 
ALP-NAlabama Power Company25.7325.7325.734000.000.00 6 
ALP-OAlabama Power Company27.2427.1027.242000.020.07 6 
ALP-PAlabama Power Company25.7725.6125.612,7000.060.23 5 
ALRAlere Inc46.7845.9746.271,097,7000.040.09 6 
ALR-BAlere Inc. Inverness Medical In333.25331.00333.0010,7000.000.00 8 
ALUAlcatel3.8603.8103.8103,318,4000.0200.52 5 
ALVAutoliv Inc.114.27112.70113.39464,2000.600.53 6 
ALXAlexander's Inc.440.62435.06435.061,8001.040.24 4 
AMAmerican Greetings Corporation26.3226.0526.12114,3000.070.27 7 
AMBRAmber Road Inc.8.9708.5108.80051,9000.0100.11 5 
AMCAmc Entertainment Holdings Inc35.2034.7034.87347,9000.180.51 7 
AMDAdvanced Micro Devices Inc.2.7002.6402.67011,177,9000.0401.52 5 
AMEAMTEK Inc.53.1152.5952.921,278,9000.060.11 7 
AMFWAmec Foster Wheeler Plc.13.7713.5513.7180,0000.191.41 6 
AMGAffiliated Managers Group Inc.216.07212.89215.81312,4003.061.44 5 
AMHAMERUS GROUP CO CL A16.5916.2216.251,101,0000.221.34 5 
AMH-AAMERUS GROUP CO26.1425.8826.141,0000.140.54 7 
AMH-BAmerican Homes 4 Rent 5% Series25.7425.5025.732,2000.090.35 7 
AMH-CAmerican Homes25.7025.5525.709,4000.040.16 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.134.62133.59134.41647,3000.790.59 4 
AMRCAMERESCO INC.7.0906.6506.78064,6000.3605.61 6 
AMTAmerican Tower Corporation99.5798.3799.242,152,8000.680.69 6 
AMXAmerica Movil S.A.B. de C.V.20.7920.2220.233,379,5000.462.22 5 
ANAutoNation Inc.62.0661.3661.61541,6000.430.69 4 
ANETArista Networks Inc69.6167.1269.28703,5001.862.76 6 
ANFAbercrombie & Fitch Company20.2319.3420.2116,404,9000.060.30 5 
ANHAnworth Mortgage Asset Corporation5.2705.2005.260767,7000.0200.38 6 
ANH-AAnworth Mortgage Asset Corporation25.6025.5825.582,4000.030.12 5 
ANH-BAnworth Mortgage Asset Corporation23.2523.2523.252000.040.17 6 
ANH-CAnworth Mortgage Asset Corpora24.5924.5824.584000.010.04 7 
ANNAnnTaylor Stores Corporation37.6836.5436.79576,3000.611.63 7 
ANRAlpha Natural Resources inc.1.1401.0601.0902,829,3000.0201.80 4 
ANTMAnthem Inc.147.70146.26146.851,175,6000.300.20 6 
ANWAegean Marine Petroleum Network Inc.13.9513.6713.84242,3000.130.93 5 
AODAlpine Total Dynamic Dividend Fund8.9608.9008.940317,4000.0400.45 6 
AOIAlliance One International Inc.1.00000.95000.9800207,7000.00000.00 4 
AOLAOL INC42.2840.3640.551,214,0001.583.75 6 
AONAON CORP100.3099.34100.23756,9000.600.60 4 
AOSSmith (a.o.) Corporation63.6063.0263.44241,6000.060.09 5 
APAmpco-Pittsburgh Corporation18.4117.5018.0560,5000.180.99 5 
APAApache Corporation66.6665.1565.433,790,4001.101.65 5 
APBAsia Pacific Fund Inc. (The)11.3411.2811.337,2000.020.18 5 
APCAnadarko Petroleum Corporation83.3482.4182.843,312,0000.510.61 4 
APDAir Products and Chemicals Inc.155.06154.20154.86611,2000.120.08 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.7515.7415.757000.000.00 6 
APHAmphenol Corporation58.9158.1058.721,074,4000.480.82 8 
APLAtlas Pipeline Partners L.P.27.1626.5226.631,599,5000.451.66 4 
APL-EAtlas Pipeline Partners L.P25.2425.2325.231,9000.000.00 6 
APUAmeriGas Partners L.P.49.6848.3549.68266,4000.921.89 4 
ARAR38.1136.9937.139,993,4001.323.43 4 
ARCAffordable Residential Communities Inc8.5408.3608.450230,7000.0600.71 4 
ARCXArc Logistics Partners Lp19.1518.7518.922,4000.100.53 5 
AREAlexandria Real Estate Equities Inc.98.7697.0597.83424,9000.740.76 6 
ARESAres Management LP20.4419.5520.0344,2000.351.72 6 
ARGAirgas Inc.116.54115.51116.23423,0000.090.08 6 
ARIArden Realty, Inc.16.9016.7116.788,641,9000.744.22 7 
ARLAmerican Realty Investors Inc.5.2005.0505.1108000.0601.19 3 
ARMFAres Multi-Strategy Credit Fund20.7020.5020.6911,2000.010.05 6 
ARMKAramark Holdings Corp.32.3132.0532.221,846,9000.110.34 6 
AROAeropostale Inc4.0503.8804.0501,533,3000.0100.25 6 
ARPAmerican Reprographics Company9.8109.6009.680527,8000.1101.12 5 
ARP-DAtlas Resource Partners L.P.22.1822.0522.1814,0000.130.59 7 
ARWArrow Electronics Inc.63.3062.2762.56440,4000.711.12 6 
ARYARES CAPITAL CORPORATION26.4226.2526.4215,9000.020.08 8 
ASAASA11.0910.9110.9450,4000.030.27 5 
ASBAssociated Banc-Corp18.5518.2718.45762,0000.000.00 7 
ASB-BAssociated Banc-Corp Depositary26.8226.7626.7710,0000.010.04 5 
ASCArdmore Shipping Corporation10.7110.2210.2568,7000.191.82 5 
ASGLiberty All-star Growth Fund, Inc.5.2105.1805.21020,7000.0300.58 6 
ASHAshland Inc.129.09126.73127.50546,9001.170.91 7 
ASPNAspen Aerogels Inc8.0107.8708.00015,3000.0700.88 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De136.77131.21131.4071,9002.892.15 7 
ASXAdvanced Semiconductor Engineering Inc.7.4207.3307.360330,2000.0300.41 7 
ATAlltel Corporation2.9202.8602.890364,4000.0100.34 6 
ATEAdvantest Corporation (Kabushiki Kaisha12.9912.9212.922,7000.100.77 5 
ATENA10 Networks Inc.4.4504.2604.440133,3000.1303.02 5 
ATHMATHM47.4743.2346.833,068,7004.229.90 7 
ATIAllegheny Technologies Incorporated32.7732.0432.38826,5000.551.67 5 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation53.6552.9753.43576,9000.310.58 5 
ATRAptarGroup Inc.65.9264.6365.03254,1000.590.90 6 
ATTOAtento S.A.11.7911.5511.7123,6000.110.95 5 
ATUActuant Corporation24.8624.4224.74714,4000.040.16 5 
ATVAcorn International Inc.1.01000.92000.95009,2000.04004.40 4 
ATWAtwood Oceanics Inc.30.7429.8230.521,017,6000.110.36 4 
AUAngloGold Ashanti Ltd.10.6410.2710.291,560,2000.201.91 4 
AUOAU Optronics Corp4.9504.8304.9001,794,5000.1603.16 5 
AUYYAMANA GOLD INC4.1904.0304.0804,456,3000.0400.97 6 
AVAvaya Inc.17.5717.2317.52539,6001.167.09 4 
AVAAvista Corporation33.5133.1333.33212,7000.140.42 4 
AVALGrupo Aval Acciones Y Valores S9.6109.3409.360167,0000.1401.47 4 
AVBAvalonBay Communities Inc.171.33168.56169.93696,4001.791.06 4 
AVDAmerican Vanguard Corporation10.439.9110.32213,5000.121.15 5 
AVHAvianca Holdings S.A.12.0811.9512.06143,7000.110.92 5 
AVKAdvent Claymore Convertible Securities17.3617.2517.3560,7000.000.00 7 
AVOLAvolon Holdings Ltd21.4320.5421.43618,3000.934.54 7 
AVPAvon Products Inc.9.2608.9609.05028,377,7000.0500.55 6 
AVTAvnet Inc.46.7146.1146.55706,2000.100.21 6 
AVXAVX Corporation14.4814.3014.47108,9000.100.70 7 
AVYAvery Dennison Corporation53.4052.7853.00624,6000.230.43 4 
AWFAlliance World Dollar Government Fund II12.7412.6712.68158,8000.060.47 6 
AWHAllied World Assurance Company Holdings40.7540.3340.65335,7000.230.57 5 
AWIArmstrong World Industries Inc56.8155.8256.66680,4000.280.50 7 
AWKAmerican Water Works Company Inc.54.2853.6253.921,509,8000.490.92 5 
AWPAlpine Global Premier Properties Fund6.9306.8706.930295,2000.0400.58 6 
AWRAmerican States Water Company39.6138.9639.34145,3000.180.46 5 
AXEAnixter International Inc.78.4876.5877.10160,0000.921.18 6 
AXLAmerican Axle & Manufacturing Holdings24.9824.5524.70565,5000.210.84 5 
AXPAmerican Express Company81.4080.6481.155,564,1000.520.64 5 
AXRAMREP Corporation5.4505.3005.3702,7000.0100.19 6 
AXSAxis Capital Holdings Limited51.2250.6650.93706,8000.080.16 5 
AXTAAxalta Coating Systems Ltd.27.5426.9827.39194,3000.110.40 6 
AYIAcuity Brands Inc160.87159.06159.95313,6000.290.18 4 
AYNAlliance New York Municipal Income Fund13.8713.8013.801,8000.040.29 6 
AYRAircastle Limited23.3922.9223.21209,2000.060.26 6 
AZNAstrazeneca PLC68.6468.0568.181,041,6000.390.58 4 
AZOAutoZone Inc.657.88646.85650.97345,2001.510.23 7 
AZZAZZ Incorporated45.5144.6645.16109,6000.040.09 6