Thursday, 28 May 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.9342.1042.612,507,4000.551.31 6 
AAAlcoa Inc.12.8512.6712.7916,383,5000.030.24 4 
AA-BAlcoa Inc.44.6144.2044.4994,1000.110.25 3 
AACAac Holdings Inc.39.1838.3338.73110,5000.421.10 7 
AANAARON'S INC.36.0335.0835.78473,3000.381.07 6 
AAPAdvance Auto Parts Inc158.80156.51157.22870,7000.780.49 7 
AATAMERICAN ASSETS TRUST INC.40.5439.5440.32129,8000.541.36 6 
AAVADVANTAGE ENERGY INCOME FUND6.0405.9506.000120,3000.0300.50 6 
ABAlliance Capital Management Holding L.P.31.8931.2631.56260,3000.080.25 7 
ABBABB Ltd21.9521.7621.901,997,4000.331.53 5 
ABCAmerisourceBergen Corporation (Holding113.82112.77113.591,250,2000.590.52 6 
ABEVABEV5.8805.7305.85024,141,4000.0100.17 4 
ABGAsbury Automotive Group Inc87.1685.1286.92210,7001.281.49 6 
ABMABM Industries Incorporated32.8632.1632.79175,1000.551.71 6 
ABRArbor Realty Trust7.1807.0507.170443,6000.1101.56 6 
ABR-CArbor Realty Trust25.6725.3325.331,8000.301.17 5 
ABRNArbor Realty Trust 7.375% Senio25.1524.9024.9012,5000.200.80 5 
ABTAbbott Laboratories49.0648.5949.014,348,5000.410.84 6 
ABXBarrick Gold Corporation11.7511.5611.709,320,5000.010.09 5 
ACCAmerican Campus Communities Inc39.3938.7039.33641,1000.561.44 4 
ACEAce Limited107.51106.81107.351,210,9000.570.53 7 
ACGAlliance Capital Management Holding L.P.7.7607.7207.760188,5000.0200.26 5 
ACHAluminum Corporation of China Ltd15.8315.6115.8199,4000.201.25 5 
ACIArch Coal Inc.0.59000.50000.51008,002,0000.070012.07 4 
ACMAecom Technology Corporation32.8532.2932.502,500,8000.160.49 6 
ACNAccenture Ltd.96.9595.9496.771,513,5000.680.71 6 
ACPAmerican Real Estate Partnr15.1915.0915.1429,9000.040.26 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0561,0411,05555,800161.51 7 
ACVAlberto-Culver Company25.0024.9324.9558,7000.050.20 6 
ACWAccuride Corporation4.2604.0104.240165,1000.1804.43 5 
ADCAgree Realty Corporation30.7530.3030.6561,1000.220.72 4 
ADMArcher-Daniels-Midland Company53.2352.0553.174,035,3001.021.96 6 
ADPTAdeptus Health Inc.69.3566.3168.8586,5001.922.87 6 
ADSAlliance Data Systems Corporation302.46297.03302.28565,0004.531.52 5 
ADXAdams Express Company (The)14.3014.1314.29116,4000.161.13 6 
AEBAegon NV24.7424.5424.6420,2000.000.00 6 
AECAssociated Estates Realty Corporation28.5828.5728.57225,2000.000.00 6 
AEDAegon NV26.0025.8325.8916,7000.050.19 6 
AEEAmeren Corporation40.4440.1040.391,091,5000.070.17 5 
AEGAegon NV7.9207.7407.880879,1000.1101.42 6 
AEHAegon NV25.6825.5825.6844,4000.040.16 6 
AELAmerican Equity Investment Life Holding25.6325.0625.48565,1000.070.28 5 
AEMAgnico-Eagle Mines31.4430.6131.371,439,2000.280.90 6 
AEOAmerican Eagle Outfitters Inc.16.4416.0316.155,987,7000.040.25 5 
AEPAmerican Electric Power Company Inc.56.1455.2956.062,492,9000.731.32 5 
AERAercap Holdings N.V.48.8247.7648.62775,6000.821.72 4 
AESAes Trust13.6513.3913.444,055,8000.020.15 5 
AES-CAes Trust50.8550.7550.775,1000.020.04 5 
AETAetna Inc.115.84114.04115.211,481,4001.331.17 7 
AFAstoria Financial Corporation13.0912.8913.06306,9000.131.01 4 
AFBAlliance National Municipal Income Fund13.4813.4313.4639,0000.040.30 5 
AFCAllied Capital Corporation25.4725.3225.334,2000.090.35 6 
AFGAmerican Financial Group Inc.63.7463.0963.68284,3000.550.87 6 
AFGEAmerican Financial Group Inc25.9625.7025.7712,7000.040.16 6 
AFLAFLAC Incorporated62.8261.9162.462,427,0000.721.17 5 
AFQAMERICAN FINANCIAL GROUP INC.25.8425.7425.825,2000.010.04 5 
AFS-AAFS-A25.2025.0725.203,8000.050.20 6 
AFS-BAmtrust Financial Services Dep Pfd25.9125.7825.838,2000.130.51 6 
AFS-CAmtrust Financial Services Series C26.0625.9325.938,2000.010.04 6 
AFTApollo Senior Floating Rate Fund Inc.18.4318.2118.2381,0000.191.03 6 
AGAGCO Corporation5.0004.8504.890840,3000.0701.41 5 
AGCAdvent Claymore Convertible Securities6.9406.8906.940100,3000.0500.73 6 
AGCOAGCO CP52.0351.4351.83610,3000.370.72 5 
AGDAlpine Global Dynamic Dividend Fund10.4610.4010.4550,4000.070.67 6 
AGMFederal Agricultural Mortgage32.3730.7532.1146,1001.364.42 5 
AGM-BFederal Ag26.3026.1226.301,4000.301.15 5 
AGM-CFederal Agricultural Mortgage26.4026.0326.293,3000.090.34 6 
AGM.AFederal Agric Mtg Corp25.2525.2525.251000.210.84 5 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd29.1528.7529.031,742,9000.311.08 6 
AGO-BAssured Guaranty Ltd [B]25.5825.4025.557000.240.93 6 
AGO-EAssured Guaranty Ltd [E]25.3025.2125.306,7000.060.24 4 
AGO-FAssured Guaranty Ltd [F]24.9124.8224.827,1000.100.40 6 
AGROADECOAGRO S.A.9.8909.7509.810239,4000.0700.71 6 
AGUAgrium Inc.106.09104.15104.58661,6001.431.35 6 
AGXAGX35.8534.7735.8052,1000.511.45 6 
AHCA.H. Belo Corporation6.3506.1406.15086,5000.1101.76 5 
AHLAspen Insurance Holdings46.8646.4346.76200,8000.290.62 6 
AHL-AAspen Insurance Holdings26.0626.0026.0312,1000.040.15 5 
AHPAHP15.9615.6015.8967,4000.231.47 6 
AHSAMN Healthcare Services Inc27.2025.7227.17948,2001.194.58 7 
AHTAshford Hospitality Trust Inc8.7808.5608.770532,2000.1201.39 4 
AHT-AAshford Hospitality Trust Inc26.0326.0126.023,1000.020.08 6 
AHT-DAshford Hospitality Trust Inc25.9425.8025.867,6000.070.27 7 
AIARLINGTON ASSET INVT CORP20.9320.7120.86194,6000.150.72 5 
AIBAllied Irish Banks p.l.c.25.6725.2625.6766,7000.240.94 7 
AICAAMES INVESTMENT CORP25.0925.0025.096,1000.090.36 7 
AIGAmerican International Group Inc.59.5859.1859.396,443,1000.160.27 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.4524.1224.3520,0000.281.16 6 
AINAlbany International Corporation40.0539.5039.8289,1000.030.08 7 
AIRAAR Corp.29.9729.4829.89375,3000.130.43 7 
AITApplied Industrial Technologies Inc.43.1242.3443.09190,3000.380.89 6 
AIVApartment Investment and Management38.2437.5238.16850,8000.541.44 4 
AIV-AApartment Investment and Manag27.6427.4927.647,9000.341.25 7 
AIZAssurant Inc.66.1665.7265.88423,1000.200.30 7 
AJGArthur J. Gallagher & Co.49.2348.8249.091,133,7000.000.00 6 
AJRDGencorp Inc20.9820.7220.89134,9000.090.43 7 
AJXGreat Ajax Corp.13.1012.9513.0887,6000.120.93 4 
AKO.AEmbotelladora Andina S.A.15.3815.3815.381000.110.71 6 
AKO.BEmbotelladora Andina S.A.20.2019.7819.9862,7000.010.05 6 
AKPAlliance California Municipal Income13.9013.7413.7920,9000.030.22 4 
AKRAcadia Realty Trust31.4931.0731.44273,4000.280.90 6 
AKSAK Steel Holding Corporation5.2705.0705.2205,681,4000.0901.75 5 
ALAlcan, Inc.38.3137.4538.19706,2000.521.38 4 
ALBAlbemarle Corporation61.5760.9661.32642,8000.160.26 6 
ALEAllete Inc.49.6949.2349.64495,2000.390.79 5 
ALEXALEXANDER BALDWIN41.4340.6041.35114,2000.471.15 5 
ALGAlamo Group Inc.54.0553.5153.8637,0000.060.11 4 
ALJAlon USA Energy Inc.16.5916.1316.55739,6000.211.29 5 
ALKAlaska Air Group Inc.63.4862.5763.401,224,4001.031.65 5 
ALLAllstate Corporation (The)67.8267.1067.612,056,9000.230.34 5 
ALL-CALL-C27.2927.2227.225,5000.020.07 6 
ALL-DALL-D26.8926.7726.8417,8000.010.04 6 
ALL-EALL-E27.1026.8426.8445,0000.030.11 5 
ALL-FThe Allstate Corporation26.3326.2326.326,0000.010.04 6 
ALLEAllegion plc61.9260.9361.82286,2000.931.53 4 
ALLYAlly Financial22.8422.4422.683,017,6000.220.98 6 
ALP-NAlabama Power Company25.1425.1425.148000.000.00 4 
ALP-OAlabama Power Company26.7326.2426.736,4000.391.48 6 
ALP-PAlabama Power Company25.1425.1425.141,0000.000.00 4 
ALRAlere Inc51.6350.8851.59292,8000.561.10 7 
ALR-BAlere Inc. Inverness Medical In346.78343.13343.131004.621.33 7 
ALUAlcatel3.9203.8603.9005,319,9000.1303.45 6 
ALVAutoliv Inc.129.25128.09129.01449,1000.430.33 8 
ALXAlexander's Inc.408.51396.08408.005,3008.002.00 4 
AMAmerican Greetings Corporation27.7626.9927.67290,9000.421.54 7 
AMBRAmber Road Inc.7.2806.9307.250125,3000.2403.42 4 
AMCAmc Entertainment Holdings Inc29.7529.2329.26207,6000.260.88 5 
AMEAMTEK Inc.54.4653.8354.37750,8000.470.87 7 
AMFWAmec Foster Wheeler Plc.14.7514.3714.67542,9000.040.27 7 
AMGAffiliated Managers Group Inc.225.06222.68224.85160,4002.221.00 6 
AMHAMERUS GROUP CO CL A16.7716.6816.731,930,5000.020.12 7 
AMH-AAMERUS GROUP CO26.0525.7526.053,1000.301.17 4 
AMH-BAmerican Homes 4 Rent 5% Series25.7625.6425.761,1000.210.82 4 
AMH-CAmerican Homes25.7225.5925.726,8000.170.67 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.127.45126.60126.881,381,9000.070.06 7 
AMRCAMERESCO INC.7.1006.9007.03056,8000.0100.14 7 
AMTAmerican Tower Corporation95.3594.0195.162,485,3000.550.58 6 
AMT-BAmerican Tower Corporation [Rei105.43103.57104.1176,7000.260.25 6 
AMXAmerica Movil S.A.B. de C.V.21.0320.5720.923,926,2000.231.11 5 
ANAutoNation Inc.63.4261.3863.28853,9001.923.13 4 
ANETArista Networks Inc68.9767.9468.17445,7000.580.84 8 
ANFAbercrombie & Fitch Company20.1419.6019.654,663,0000.462.29 5 
ANHAnworth Mortgage Asset Corporation5.2205.1605.210462,3000.0300.58 6 
ANH-AAnworth Mortgage Asset Corporation25.6925.5625.655,8000.050.19 6 
ANH-BAnworth Mortgage Asset Corporation23.6623.5223.602,0000.100.42 5 
ANH-CAnworth Mortgage Asset Corpora24.4524.2324.452,1000.100.41 6 
ANNAnnTaylor Stores Corporation46.9646.6746.861,223,4000.000.00 7 
ANRAlpha Natural Resources inc.0.60000.52000.55005,668,6000.05008.33 4 
ANTMAnthem Inc.164.17162.35163.381,535,0001.040.64 7 
ANTXAnthem Inc.53.2953.1653.26373,4000.210.40 4 
ANWAegean Marine Petroleum Network Inc.14.3613.8313.92719,3000.080.58 5 
AODAlpine Total Dynamic Dividend Fund9.0509.0009.050292,1000.0500.56 7 
AOIAlliance One International Inc.1.3701.3101.340302,4000.0100.74 5 
AOLAOL INC50.1550.0050.002,640,1000.140.28 7 
AONAON CORP103.40102.02102.971,205,2000.820.80 7 
AOSSmith (a.o.) Corporation71.5070.2871.37501,4001.081.54 7 
APAmpco-Pittsburgh Corporation16.0515.4216.0249,1000.452.89 5 
APAApache Corporation61.8559.7860.773,257,5000.641.04 4 
APBAsia Pacific Fund Inc. (The)13.1413.1213.1423,7000.050.38 7 
APCAnadarko Petroleum Corporation85.3283.5084.153,492,0000.030.04 4 
APDAir Products and Chemicals Inc.148.05145.55147.54617,8001.501.03 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.2116.1016.1910,5000.010.06 5 
APHAmphenol Corporation57.7256.6957.651,065,8000.470.82 6 
APLEApple Hospitality Reit Inc.18.7018.0018.65652,7000.412.25 4 
APUAmeriGas Partners L.P.49.1348.3648.45153,9000.511.04 5 
ARAR40.6639.6840.301,160,0000.000.00 4 
ARCAffordable Residential Communities Inc7.4607.2907.390171,2000.1001.37 4 
ARCXArc Logistics Partners Lp19.0118.9018.953,5000.100.52 4 
AREAlexandria Real Estate Equities Inc.94.7093.3694.48225,4001.151.23 6 
ARESAres Management LP19.7019.4819.709,8000.120.61 6 
ARGAirgas Inc.104.01102.70103.71442,2000.480.46 7 
ARIArden Realty, Inc.17.3617.1017.34314,6000.231.34 6 
ARLAmerican Realty Investors Inc.5.1505.0105.0807000.0801.60 5 
ARMFAres Multi-Strategy Credit Fund19.9319.8419.915,8000.000.00 5 
ARMKAramark Holdings Corp.31.9931.5931.702,149,3000.090.28 7 
AROAeropostale Inc2.1502.0002.1002,370,4000.0200.94 4 
ARPAmerican Reprographics Company7.6907.4307.630575,3000.1902.55 4 
ARP-DAtlas Resource Partners L.P.21.5021.2521.333,0000.080.38 6 
ARP-EAtlas Resource Partners L.P. 124.9324.9024.903000.030.12 6 
ARWArrow Electronics Inc.61.1960.4361.05997,9000.570.94 6 
ARYARES CAPITAL CORPORATION25.9525.7525.7916,1000.150.58 7 
ASAASA10.6110.4910.5872,0000.040.38 4 
ASBAssociated Banc-Corp19.3119.0519.27385,1000.180.94 5 
ASB-BAssociated Banc-Corp Depositary27.2226.9426.941,6000.110.41 5 
ASCArdmore Shipping Corporation12.2111.8111.92136,1000.100.83 6 
ASGLiberty All-star Growth Fund, Inc.5.2105.1505.21072,5000.0601.17 6 
ASHAshland Inc.128.66126.20128.36615,6001.471.16 5 
ASPNAspen Aerogels Inc6.6006.5106.55024,4000.0200.30 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De150.43145.48150.2157,6003.562.43 6 
ASXAdvanced Semiconductor Engineering Inc.7.1206.9807.0801,909,9000.0801.14 5 
ATAlltel Corporation3.2303.1603.180640,4000.0200.63 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.7211.6711.721,1000.080.69 5 
ATENA10 Networks Inc.6.4506.0406.430544,7000.2504.05 7 
ATHMATHM48.9347.2848.25622,0000.090.19 4 
ATIAllegheny Technologies Incorporated33.6432.7933.57743,8000.501.51 4 
ATOAtmos Energy Corporation53.4753.1053.41316,5000.210.39 5 
ATRAptarGroup Inc.64.5563.8464.48258,8000.510.80 6 
ATTOAtento S.A.13.0212.8412.8713,1000.040.31 6 
ATUActuant Corporation24.2023.8924.06534,1000.150.62 6 
ATVAcorn International Inc.1.5301.4601.5306000.0704.79 5 
ATWAtwood Oceanics Inc.32.2631.4631.861,186,1000.010.03 4 
AUAngloGold Ashanti Ltd.9.5209.3209.4203,133,0000.1801.88 4 
AUOAU Optronics Corp5.8005.5305.7403,838,4000.3105.71 7 
AUYYAMANA GOLD INC3.6303.5703.60010,889,2000.0200.55 5 
AVAvaya Inc.16.3116.1416.2482,6000.030.19 6 
AVAAvista Corporation32.1231.8232.09345,8000.200.63 5 
AVALGrupo Aval Acciones Y Valores S10.1409.8509.930240,1000.1901.88 6 
AVBAvalonBay Communities Inc.167.89165.12167.44448,9002.611.58 5 
AVDAmerican Vanguard Corporation14.0713.5313.92160,9000.312.28 5 
AVHAvianca Holdings S.A.10.6610.3010.63183,8000.181.72 4 
AVKAdvent Claymore Convertible Securities17.4917.3317.34118,4000.000.00 6 
AVOLAvolon Holdings Ltd23.7423.3223.60328,5000.080.34 5 
AVPAvon Products Inc.6.9006.6106.70020,253,1000.1802.62 4 
AVTAvnet Inc.44.8144.0544.65771,9000.551.25 6 
AVXAVX Corporation14.1313.9214.06218,1000.040.29 6 
AVYAvery Dennison Corporation63.4262.0463.181,084,2001.101.77 7 
AWFAlliance World Dollar Government Fund II12.4012.3112.37112,7000.050.41 4 
AWHAllied World Assurance Company Holdings42.7542.3742.65343,5000.190.45 6 
AWIArmstrong World Industries Inc56.6655.9456.53353,7000.120.21 6 
AWKAmerican Water Works Company Inc.53.3752.7853.21623,8000.390.74 5 
AWPAlpine Global Premier Properties Fund6.9406.9006.940193,5000.0300.43 5 
AWRAmerican States Water Company38.8837.7638.78225,7000.762.00 6 
AXEAnixter International Inc.69.6068.4069.37146,1000.210.30 4 
AXLAmerican Axle & Manufacturing Holdings25.7025.1025.661,055,1000.301.18 7 
AXPAmerican Express Company80.6379.8480.115,105,0000.080.10 6 
AXRAMREP Corporation5.2405.1305.1603000.0601.18 6 
AXSAxis Capital Holdings Limited55.0954.3255.04747,4000.611.12 6 
AXTAAxalta Coating Systems Ltd.33.9733.0733.682,240,0000.120.36 6 
AYIAcuity Brands Inc182.13177.64179.25757,5000.990.55 7 
AYNAlliance New York Municipal Income Fund14.2214.1414.2118,6000.070.50 6 
AYRAircastle Limited24.2422.1524.22303,2000.261.09 5 
AZNAstrazeneca PLC68.7968.0568.75960,0001.071.58 6 
AZOAutoZone Inc.688.82677.74680.73434,2007.701.12 7 
AZZAZZ Incorporated48.7947.3948.14167,3000.320.67 6