Monday, 16 December 2019

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.84.7483.5983.711,811,1001.101.30 7 
AAAlcoa Inc.21.5920.5920.694,334,0000.572.68 5 
AACAac Holdings Inc.0.49000.46000.480098,7000.01352.89 4 
AANAARON'S INC.59.7557.7858.79912,0000.791.36 6 
AAPAdvance Auto Parts Inc156.51154.22155.21768,6000.910.58 7 
AATAMERICAN ASSETS TRUST INC.45.0744.2744.70325,2000.200.45 5 
ABAlliance Capital Management Holding L.P.30.5029.9430.421,496,4000.230.76 7 
ABBABB Ltd23.9023.5023.514,263,4000.110.47 7 
ABCAmerisourceBergen Corporation (Holding87.6184.7684.85977,0001.942.24 7 
ABEVABEV4.6304.5604.5809,596,4000.0100.22 5 
ABGAsbury Automotive Group Inc122.67114.97116.67245,0006.004.89 7 
ABMABM Industries Incorporated37.9736.8737.09355,0000.862.27 6 
ABRArbor Realty Trust14.2114.0314.141,083,9000.090.64 6 
ABR-CArbor Realty Trust26.5526.0926.553,6000.351.34 6 
ABTAbbott Laboratories86.7185.7886.353,872,2000.380.44 6 
ACAlliance Capital Management Holding L.P.36.4135.0335.567,8000.601.66 7 
ACAAca Capital Holdings Inc43.6341.0443.33648,3002.847.01 4 
ACBAurora Cannabis Inc2.7402.5902.63024,750,0000.0301.15 4 
ACCAmerican Campus Communities Inc46.1645.2846.01859,8000.230.50 5 
ACELAccel Entertainment Inc.12.2011.7911.92294,0000.080.67 4 
ACHAluminum Corporation of China Ltd8.3808.2208.31011,8000.0000.00 5 
ACMAecom Technology Corporation43.6342.7842.88895,4000.471.08 7 
ACNAccenture Ltd.206.72203.01206.661,648,2002.741.34 7 
ACPAmerican Real Estate Partnr11.2911.1011.18210,2000.010.09 7 
ACP.PAMERICAN REAL ESTATE L P PFD0.33900.25000.2909347,9000.071619.75 7 
ACVAlberto-Culver Company24.7924.5824.6921,9000.040.16 6 
ADCAgree Realty Corporation69.9068.0768.41974,5001.091.57 6 
ADMArcher-Daniels-Midland Company45.5044.8345.203,857,1000.290.65 6 
ADNTAdient Plc24.6822.7422.91964,7001.706.91 4 
ADSAlliance Data Systems Corporation112.10108.95110.051,082,3001.111.02 5 
ADXAdams Express Company (The)15.6515.5115.57117,8000.020.13 7 
AEBAegon NV24.4323.8924.3638,1000.431.80 5 
AEEAmeren Corporation75.1873.9675.02972,1000.310.41 5 
AEFCAegon Funding Company Llc 5.10%25.4025.2925.39106,5000.100.40 4 
AEGAegon NV4.6804.5904.6101,662,3000.0100.22 6 
AEHAegon NV25.0024.9924.9947,8000.010.04 5 
AELAmerican Equity Investment Life Holding30.7530.0330.18416,2000.020.07 7 
AEL-AAmerican Equity Investment Life Holding25.6025.4625.56194,2000.050.20 4 
AEMAgnico-Eagle Mines61.5760.2861.141,499,4000.430.71 5 
AEOAmerican Eagle Outfitters Inc.14.8814.2414.469,990,9000.382.56 7 
AEPAmerican Electric Power Company Inc.92.2190.3192.052,613,7000.911.00 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.53.1452.4753.1410,1000.410.78 4 
AERAercap Holdings N.V.62.6161.4861.91469,4000.190.31 6 
AESAes Trust19.0218.8818.924,867,3000.010.05 5 
AFBAlliance National Municipal Income Fund13.8213.7213.8225,8000.141.02 5 
AFCAllied Capital Corporation26.2826.0926.2411,8000.240.92 4 
AFGAmerican Financial Group Inc.110.97109.64109.82301,2001.050.95 7 
AFGBAmerican Financial Group Inc. 5.875%26.5626.4026.5626,1000.070.26 4 
AFGCAmerican Financial Group Inc 5.125%25.9225.6525.9213,5000.271.05 4 
AFGEAmerican Financial Group Inc25.3625.3425.367,9000.010.04 6 
AFGHAmerican Financial Group Inc.26.4626.2326.464,9000.160.61 5 
AFIArmstrong Flooring Inc.4.3504.1004.200194,1000.0300.71 5 
AFLAFLAC Incorporated53.9852.9153.173,896,6000.731.35 5 
AFTApollo Senior Floating Rate Fund Inc.14.9814.9214.9568,9000.020.13 6 
AGAGCO Corporation11.2310.6511.236,247,4000.545.05 5 
AGCOAGCO CP78.9676.6877.03745,9001.061.36 5 
AGDAlpine Global Dynamic Dividend Fund10.2710.1710.2023,8000.040.39 7 
AGMFederal Agricultural Mortgage82.4480.6881.2847,0001.802.17 6 
AGM-CFederal Agricultural Mortgage26.8026.3126.311,3000.742.74 5 
AGM-DFederal Agricultural Mortgage Corp Pfd26.1025.9926.057,5000.020.08 4 
AGM.AFederal Agric Mtg Corp71.6571.0071.641,4002.994.01 7 
AGNAllergan Inc.190.41187.95188.342,992,7000.070.04 7 
AGOAssured Guaranty Ltd50.4750.0050.18364,9000.130.26 6 
AGO-BAssured Guaranty Ltd [B]26.9526.8026.845,7000.010.04 5 
AGO-EAssured Guaranty Ltd [E]26.0925.9826.029,6000.010.04 6 
AGO-FAssured Guaranty Ltd [F]25.6825.6525.653,0000.020.06 5 
AGRAGERE SYSTEMS INC.49.4548.7349.37394,1000.450.92 5 
AGROADECOAGRO S.A.7.9507.7007.8301,243,9000.0600.77 7 
AGSPlayags Inc.12.1511.5611.74233,3000.262.17 4 
AGXAGX36.3035.5236.26265,0000.350.96 5 
AHCA.H. Belo Corporation3.0902.9803.05226,4000.0120.38 6 
AHH-AAccredited Mtg Ln Reit Tr27.0027.0027.001,8000.000.00 4 
AHL-DAspen Insurance Holdings Ltd26.2825.8026.2818,3000.391.51 4 
AHL-EAspen Insurance Holdings Ltd [Ahl/Pe]25.5625.4025.5654,9000.150.59 4 
AHTAshford Hospitality Trust Inc2.7002.6302.650414,5000.0000.00 6 
AHT-DAshford Hospitality Trust Inc25.4725.3925.412,6000.080.32 7 
AHT-FAshford Hospitality Trust Inc.21.6521.3121.552,7000.100.47 4 
AHT-GAshford Hospitality Trust Inc.21.2621.1621.2619,5000.140.64 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.8121.7521.813,5000.060.25 4 
AHT-IHome21.8121.7021.756,9000.150.69 5 
AIARLINGTON ASSET INVT CORP5.8805.8205.840204,7000.0000.00 4 
AI-BArlington Asset 7.00% Series B Pfd21.1921.1921.191000.442.02 5 
AI-CArlington Asset Investment Corp Cum Pfd21.7721.5021.623,0000.532.39 4 
AICAAMES INVESTMENT CORP23.6023.4823.487000.030.12 5 
AIGAmerican International Group Inc.52.0351.1251.605,316,8000.571.12 6 
AIG-AAmerican International Group Inc.27.0426.8127.0424,9000.110.41 5 
AIG.WAMERICAN INTERNATIONAL GROUP11.0510.2110.38228,1000.151.47 6 
AINAlbany International Corporation82.4181.2382.31216,1000.210.26 5 
AIOAllianzgi Artificial Intelligence &20.0019.7919.9860,9000.180.91 4 
AIRAAR Corp.44.9544.3444.62165,9000.410.91 5 
AITApplied Industrial Technologies Inc.67.8766.8167.30305,8000.290.43 6 
AIVApartment Investment and Management51.2350.5351.151,602,6000.150.29 5 
AIZAssurant Inc.130.70129.51130.15399,4000.290.22 4 
AIZPAssurant Inc. 6.50% Series D Mandatory127.82127.82127.8225,5000.240.19 4 
AJGArthur J. Gallagher & Co.94.7693.6394.45605,3000.170.18 7 
AJRDGencorp Inc45.1144.4244.91350,9000.230.51 4 
AJXGreat Ajax Corp.15.1315.0215.12134,8000.030.20 6 
AJXAGreat Ajax Corp. 7.25% Convertible27.2027.1027.201,2000.200.73 5 
AKO.AEmbotelladora Andina S.A.15.3414.0015.1710,8001.178.33 6 
AKO.BEmbotelladora Andina S.A.18.3117.6317.631,2000.201.15 4 
AKRAcadia Realty Trust25.5625.1825.47764,5000.060.24 5 
AKSAK Steel Holding Corporation3.5503.3603.4308,734,6000.0902.56 6 
ALAlcan, Inc.47.8946.9747.20564,9000.250.53 6 
AL-AAir Lease Corp [Al/Pa]26.4626.2926.4114,1000.000.01 4 
ALBAlbemarle Corporation68.4466.3266.631,535,9001.392.04 4 
ALCAssisted Living Concepts Inc. New56.1655.6455.801,424,9000.530.94 7 
ALEAllete Inc.79.6778.6079.36276,0000.540.69 5 
ALEXALEXANDER BALDWIN21.1520.7820.96410,9000.020.10 6 
ALGAlamo Group Inc.119.04116.53118.8343,3000.960.81 6 
ALKAlaska Air Group Inc.67.6666.2967.411,120,6000.280.41 4 
ALLAllstate Corporation (The)110.29109.23109.701,523,3000.650.59 5 
ALL-DALL-D25.4325.3025.341,8000.060.24 4 
ALL-EALL-E25.0024.9925.0039,8000.010.04 4 
ALL-FThe Allstate Corporation25.0024.9924.9940,7000.020.08 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th27.2226.9527.2232,7000.210.78 4 
ALL-HAllstate Corp. (The) Pfd25.7725.6925.77199,7000.050.19 4 
ALL-IAllstate Corp 4.75% Prf Perpetual USD 2525.2425.1225.2291,0000.100.40 4 
ALL-YGMAC Capital Trust I Fixed Rate26.0525.9326.05970,0000.120.46 6 
ALLEAllegion plc124.33122.35123.01557,1001.461.17 6 
ALLYAlly Financial32.2531.4531.462,203,8000.461.44 6 
ALP-QAlabama Power Co. Pfd26.5826.2726.5813,7000.321.22 4 
ALVAutoliv Inc.86.2284.3684.62252,9001.161.35 7 
ALXAlexander's Inc.319.37313.41317.1220,1000.120.04 5 
AMAmerican Greetings Corporation6.0405.7505.8506,790,2000.0701.18 8 
AMCAmc Entertainment Holdings Inc8.4108.1908.2201,382,5000.0800.96 4 
AMCRAmcor Plc10.6710.5110.562,694,1000.121.12 4 
AMEAMTEK Inc.99.4697.7398.56851,5000.740.75 6 
AMGAffiliated Managers Group Inc.87.4684.8385.11543,3001.832.10 7 
AMHAMERUS GROUP CO CL A25.7225.3125.622,164,0000.220.87 5 
AMH-DAmerican Homes 4 Rent26.3926.1626.375,4000.160.61 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0025.7525.968,1000.140.52 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7325.5325.734,6000.160.64 4 
AMH-GHome25.8125.6425.7020,5000.180.71 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd26.6226.4126.542,5000.020.09 4 
AMKAssetMark Financial Holdings28.6826.9427.26119,7000.050.18 4 
AMNAmeron International Corporation60.2559.2159.64192,8000.310.52 6 
AMOVAmerica Movil A Ads15.6415.5215.641,7000.171.10 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.169.21166.28167.44974,6000.990.59 5 
AMPYAmplify Energy Corp.6.6006.0906.240509,9000.0400.65 4 
AMRCAMERESCO INC.16.4416.2616.3981,1000.010.06 7 
AMRXAmneal Pharmaceuticals Inc.5.1904.6304.7608,913,6000.2805.56 4 
AMTAmerican Tower Corporation212.84208.25212.521,988,5002.831.35 6 
AMXAmerica Movil S.A.B. de C.V.15.8115.5115.741,621,9000.271.75 6 
ANAutoNation Inc.52.3349.8149.91462,2002.424.62 6 
ANETArista Networks Inc194.99191.86192.92887,4000.220.11 6 
ANFAbercrombie & Fitch Company17.4516.6616.762,725,5000.583.34 7 
ANHAnworth Mortgage Asset Corporation3.6303.5803.610526,1000.0200.55 4 
ANH-AAnworth Mortgage Asset Corporation26.2926.2926.293000.050.19 4 
ANH-BAnworth Mortgage Asset Corporation22.5622.1822.511,2000.010.04 4 
ANH-CAnworth Mortgage Asset Corpora25.6025.6025.602000.000.00 5 
ANTMAnthem Inc.288.62283.55284.12897,1000.300.11 6 
AODAlpine Total Dynamic Dividend Fund8.7908.7208.750309,3000.0000.00 7 
AONAON CORP206.56202.84206.151,186,5000.270.13 6 
AOSSmith (a.o.) Corporation47.7846.2746.521,929,0000.270.58 7 
APAmpco-Pittsburgh Corporation3.0062.9502.95033,3000.0601.99 7 
APAApache Corporation22.3221.3021.355,355,6000.693.13 6 
APDAir Products and Chemicals Inc.234.49230.56230.74881,0001.660.71 6 
APHAmphenol Corporation108.30106.94107.141,118,9000.880.81 6 
APHAAphria Inc5.5505.2805.5008,687,3000.2304.36 4 
APLEApple Hospitality Reit Inc.15.8415.6715.771,245,6000.020.13 6 
APO-AApollo Global Management Llc Pfd Ser A26.5226.2726.5217,1000.220.84 5 
APO-BApollo Global Management Llc Pfd Ser B27.2726.5027.2733,3000.602.25 4 
APRNBlue Apron Holdings Inc.7.4106.9707.230150,9000.1702.41 5 
APTSPreferred Apartment Communities13.1812.9113.03433,3000.211.59 4 
APTVAptiv Plc96.3693.3193.551,227,9002.262.36 7 
APYApergy Corp.29.5328.7828.92720,9000.190.65 4 
AQAquantia Corp.13.2513.2313.241,501,1000.000.00 7 
AQNAlgonquin Pwr & Util14.1113.9014.07539,2000.030.21 7 
AQNAAlgonquin Power & Utilities Corp27.4127.1927.4119,3000.281.03 4 
AQNBAlgonquin Power & Utilities Corp. 6.20%26.9326.7126.9318,5000.160.60 4 
AQUAEvoqua Water Technologies Corp.20.2319.3719.541,025,9000.572.83 6 
ARAR2.9702.6552.69013,719,8000.2307.88 7 
ARAAracruz Celulose S.A.10.3810.0010.1982,5000.090.88 7 
ARCAffordable Residential Communities Inc1.2001.1001.180548,2000.0605.36 4 
ARCHArch Coal Inc.77.4273.5674.02412,9003.624.66 4 
ARDArena Resources Inc19.9419.6519.9174,1000.110.56 5 
AREAlexandria Real Estate Equities Inc.158.27155.42156.47696,6000.380.24 6 
ARE-AAlexandria Real Estate Eq26.7426.4726.7323,4000.090.34 7 
ARE-DAlexandria Real Estate Equitie39.0438.7038.70234,7000.120.31 6 
ARESAres Management LP34.2133.5534.15401,8000.682.03 7 
ARGDArgo Grp Itl Snr NTS25.6025.5125.602,3000.060.25 4 
ARGOArgo Group Intl Hlds66.7365.0065.29125,7001.512.26 4 
ARIArden Realty, Inc.18.4918.4118.46822,8000.030.16 6 
ARLAmerican Realty Investors Inc.15.9015.2215.878,5000.181.15 7 
ARLOArlo Technologies Inc.4.2853.7104.2102,069,5000.3408.79 4 
ARMKAramark Holdings Corp.43.8143.0243.781,740,7000.531.23 7 
AROCArchrock Inc. Common Stock Ex-9.2809.1609.2301,028,9000.0000.00 6 
ARWArrow Electronics Inc.85.6584.1384.45615,0000.670.79 7 
ASAASA12.8412.6312.8197,5000.070.55 6 
ASBAssociated Banc-Corp22.5922.1522.271,177,3000.241.07 5 
ASB-CAssociated Banc-Corp Depositary25.8025.8025.801000.000.00 6 
ASB-DAssociated Banc-Corp.25.7625.7225.761,1000.110.42 5 
ASB-EAssociated Banc-Corp Depositary Shs26.4426.3126.447000.150.56 4 
ASCArdmore Shipping Corporation8.6108.3508.370186,6000.2302.67 4 
ASGLiberty All-star Growth Fund, Inc.6.2806.1496.240220,3000.0701.13 8 
ASHAshland Inc.76.9275.5175.62377,7000.971.27 6 
ASIXAdvansix Inc.20.5820.0620.16144,4000.090.44 4 
ASPNAspen Aerogels Inc8.1007.9908.08045,0000.0901.13 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De191.49180.96190.38111,3009.625.32 5 
ASXAdvanced Semiconductor Engineering Inc.5.7005.5805.590453,6000.1001.76 7 
ATAlltel Corporation2.4202.3802.400246,1000.0100.41 5 
ATENA10 Networks Inc.6.5206.3206.350283,3000.0801.24 5 
ATGEAdtalem Global Education Inc.35.5834.5934.74353,2000.240.69 6 
ATHAnthem Inc45.9445.2445.32825,5000.030.07 6 
ATH-AAthene Holding Ltd. Pfd A28.1227.7728.0964,6000.150.54 4 
ATH-BAntah Hldgs Ltd25.8125.6925.8125,7000.120.47 4 
ATHMATHM75.5273.9374.54634,9000.150.20 7 
ATIAllegheny Technologies Incorporated23.3222.0322.291,088,7001.044.46 6 
ATKRAtkore International Group41.8040.6240.74311,6000.942.26 6 
ATOAtmos Energy Corporation107.21105.96107.05720,2000.540.51 5 
ATRAptarGroup Inc.115.39113.33113.97380,3000.210.18 6 
ATTOAtento S.A.2.8392.6602.700119,0000.1404.93 5 
ATUActuant Corporation21.9321.3221.87541,4000.582.72 6 
ATUSAltice Usa Inc. Class A26.8226.2026.582,859,7000.150.57 6 
ATVAcorn International Inc.18.3617.8018.036,5000.010.06 6 
AUAngloGold Ashanti Ltd.20.0519.3019.945,148,5000.271.34 7 
AUOAU Optronics Corp2.5102.4202.4605,758,0000.0200.81 7 
AUYYAMANA GOLD INC3.7503.6103.74019,218,1000.0701.91 7 
AVAAvista Corporation47.9047.2147.69515,6000.140.29 4 
AVALGrupo Aval Acciones Y Valores S8.4808.3308.380426,3000.0000.00 7 
AVBAvalonBay Communities Inc.210.83206.29208.64599,1000.520.25 5 
AVDAmerican Vanguard Corporation17.6317.1317.60159,1000.382.21 6 
AVHAvianca Holdings S.A.4.6304.4104.550217,8000.0100.22 6 
AVKAdvent Claymore Convertible Securities15.3915.2215.36132,6000.070.46 6 
AVLRAvalara Inc74.1371.3272.72667,2001.171.64 4 
AVNSAvanos Medical Inc.32.5631.8732.48356,1000.270.84 4 
AVPAvon Products Inc.5.3905.1205.30010,947,8000.1803.52 7 
AVT-AAvantor Inc [Avtr/Pa]64.1163.0763.22143,7000.460.72 4 
AVXAVX Corporation20.5020.2320.28396,4000.261.27 7 
AVYAvery Dennison Corporation130.41128.83129.99421,8000.370.29 6 
AVYAAvaya Holdings Corp11.6211.2111.513,164,7000.282.49 4 
AWFAlliance World Dollar Government Fund II12.1212.0712.09151,3000.020.17 5 
AWIArmstrong World Industries Inc94.5493.3993.74155,5000.080.09 5 
AWKAmerican Water Works Company Inc.119.58117.34119.201,023,9000.770.65 5 
AWPAlpine Global Premier Properties Fund6.4006.3206.350347,2000.0300.47 6 
AWRAmerican States Water Company86.5485.1585.26212,2001.011.17 7 
AXAxos Financial Inc.29.5929.1229.44183,8000.150.51 4 
AXEAnixter International Inc.89.7188.3188.84530,3001.011.12 7 
AXLAmerican Axle & Manufacturing Holdings11.2610.4810.541,661,6000.504.53 6 
AXOAxos Financial Inc.26.0026.0026.001,1000.100.39 4 
AXPAmerican Express Company124.99122.08124.723,919,2002.081.70 5 
AXRAMREP Corporation6.2005.9406.1403,7000.0600.97 6 
AXSAxis Capital Holdings Limited59.5458.7158.90359,6000.781.31 6 
AXS-EAxis Capital Holdings Ltd25.9725.7525.9623,0000.160.62 4 
AXTAAxalta Coating Systems Ltd.30.6029.8730.243,268,8000.301.00 4 
AYIAcuity Brands Inc133.36129.77130.80261,2002.331.75 5 
AYRAircastle Limited32.1832.0032.06374,4000.000.00 5 
AYXAlteryx Inc.97.0093.6195.531,632,1000.900.95 8 
AZNAstrazeneca PLC48.5948.2048.361,825,8000.440.92 6 
AZOAutoZone Inc.1,2421,2251,235187,80040.36 7 
AZREAzure Power Global Ltd12.7612.4612.7015,2000.050.39 6 
AZULAzul S.A. American Depositary Shares41.5940.7041.45400,9001.192.96 6 
AZZAZZ Incorporated45.0644.2844.74147,1000.060.13 4