Friday, 26 May 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.59.3458.0759.234,105,4000.570.97 7 
AAAlcoa Inc.33.9233.0433.513,348,1000.250.75 6 
AACAac Holdings Inc.7.2407.0107.020358,3000.0100.14 6 
AANAARON'S INC.34.9934.0334.86415,5000.491.43 4 
AAPAdvance Auto Parts Inc135.90131.30133.025,964,6007.645.43 5 
AATAMERICAN ASSETS TRUST INC.39.9339.2239.62330,0000.581.49 5 
AAVADVANTAGE ENERGY INCOME FUND6.7506.5006.600133,1000.1001.49 7 
ABAlliance Capital Management Holding L.P.21.2720.8520.95567,6000.150.71 5 
ABBABB Ltd25.0824.8924.971,228,1000.120.48 5 
ABCAmerisourceBergen Corporation (Holding90.3288.5589.971,266,7000.780.87 6 
ABEVABEV5.8005.7205.74027,494,8000.0200.35 4 
ABGAsbury Automotive Group Inc57.3055.6556.25120,7000.100.18 4 
ABMABM Industries Incorporated42.3641.9842.10157,0000.030.07 5 
ABRArbor Realty Trust8.2908.1608.190492,4000.0600.73 5 
ABR-CArbor Realty Trust26.0425.6726.041,0000.200.77 5 
ABRNArbor Realty Trust 7.375% Senio25.6425.5725.597,9000.030.12 6 
ABTAbbott Laboratories43.7943.4043.534,590,8000.150.34 5 
ABXBarrick Gold Corporation16.7416.3016.7113,397,8000.291.77 6 
ACAlliance Capital Management Holding L.P.34.2534.0534.158,3000.000.00 6 
ACCAmerican Campus Communities Inc48.0047.2047.951,003,1000.601.27 7 
ACHAluminum Corporation of China Ltd11.4511.3211.4422,4000.020.17 5 
ACMAecom Technology Corporation32.5832.1932.541,255,2000.010.03 5 
ACNAccenture Ltd.122.15120.30121.952,029,6000.200.16 5 
ACPAmerican Real Estate Partnr14.2414.0614.2488,1000.060.42 5 
ACVAlberto-Culver Company20.8420.5720.7639,2000.120.58 5 
ADCAgree Realty Corporation46.2345.6645.80227,2000.060.13 4 
ADMArcher-Daniels-Midland Company42.8842.1742.553,701,1000.491.14 5 
ADNTAdient Plc68.5867.5068.31605,0000.240.35 4 
ADPTAdeptus Health Inc.1.4801.1501.4103,920,4000.0604.08 5 
ADSAlliance Data Systems Corporation238.43234.01237.71433,7001.500.64 4 
ADXAdams Express Company (The)14.1814.1214.13115,8000.010.07 6 
AEBAegon NV25.1124.9225.1126,7000.070.28 7 
AEDAegon NV26.3026.2126.2413,7000.010.04 6 
AEEAmeren Corporation56.5055.9256.143,378,2000.320.57 7 
AEGAegon NV5.0004.9604.9701,507,2000.0300.60 5 
AEHAegon NV26.1226.0826.1220,6000.040.15 6 
AELAmerican Equity Investment Life Holding25.0324.3824.72599,0000.200.82 6 
AEMAgnico-Eagle Mines48.2946.4348.272,053,5000.671.41 6 
AEOAmerican Eagle Outfitters Inc.11.5310.9411.3210,601,0000.252.26 5 
AEPAmerican Electric Power Company Inc.70.2469.6670.202,009,0000.610.88 6 
AERAercap Holdings N.V.45.4344.8945.101,379,2000.070.16 4 
AESAes Trust11.8311.3611.758,927,5000.383.34 6 
AES-CAes Trust50.5050.4050.4714,9000.010.02 6 
AETAetna Inc.144.79141.60143.942,259,5002.051.44 6 
AEUAAnadarko Petroleum Corp.45.0544.1044.1012,3000.350.79 5 
AFAstoria Financial Corporation19.1818.7618.87445,5000.201.05 4 
AFBAlliance National Municipal Income Fund13.6013.5413.57101,1000.010.07 6 
AFCAllied Capital Corporation25.5825.5025.517,6000.080.31 5 
AFGAmerican Financial Group Inc.99.0598.4198.63326,1000.180.18 6 
AFGEAmerican Financial Group Inc27.0726.7826.823,5000.020.07 5 
AFGHAmerican Financial Group Inc.27.5327.2327.3317,3000.050.18 6 
AFIArmstrong Flooring Inc.19.2219.0519.0898,4000.020.10 5 
AFLAFLAC Incorporated74.2873.6773.831,382,1000.300.40 5 
AFS-AAFS-A21.6821.5921.686,8000.050.23 6 
AFS-BAmtrust Financial Services Dep Pfd22.6022.4822.598,3000.020.09 6 
AFS-CAmtrust Financial Services Series C23.4923.2623.426,5000.010.04 6 
AFS-DAmtrust Financial Services Dep Pfd23.3823.1123.2612,5000.040.17 6 
AFS-EAmtrust Financial Services Inc. Prf25.0024.5324.8525,7000.050.20 7 
AFS-FAmtrust Financial Services Inc.21.8621.6021.8018,6000.030.14 5 
AFSSAmtrust Financial Services Inc25.2525.1325.255,2000.200.80 6 
AFSTAmtrust Financial Services Inc25.4825.2525.487,5000.291.15 6 
AFTApollo Senior Floating Rate Fund Inc.17.4517.3217.4056,3000.040.23 6 
AGAGCO Corporation8.9308.5608.8904,494,5000.1802.07 5 
AGCAdvent Claymore Convertible Securities6.2706.2206.270102,9000.0600.97 5 
AGCOAGCO CP64.1463.6764.03358,2000.010.02 5 
AGDAlpine Global Dynamic Dividend Fund10.1810.1510.1666,6000.020.20 6 
AGMFederal Agricultural Mortgage62.7461.0261.8968,3000.871.43 6 
AGM-BFederal Ag27.4127.0727.076000.270.99 6 
AGM-CFederal Agricultural Mortgage28.5028.4928.501,6000.291.03 6 
AGM.AFederal Agric Mtg Corp63.5063.5063.501001.482.39 7 
AGNAllergan Inc.225.35221.26224.162,805,2003.501.59 4 
AGN-AAllergan Plc. 5.50% Mandatory C805.55791.34804.9125,90014.411.82 3 
AGOAssured Guaranty Ltd39.1738.6639.04899,4000.340.88 5 
AGO-BAssured Guaranty Ltd [B]26.3126.3126.311000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.5625.4625.464,1000.110.43 4 
AGO-FAssured Guaranty Ltd [F]25.1525.0225.155,9000.000.00 5 
AGRAGERE SYSTEMS INC.45.2744.5945.16316,6000.531.19 6 
AGROADECOAGRO S.A.11.3911.1811.27570,4000.030.27 5 
AGUAgrium Inc.93.3891.7492.49364,0000.580.62 5 
AGXAGX63.1562.1562.50180,4000.500.79 4 
AHCA.H. Belo Corporation5.5605.3005.55019,6000.0500.89 5 
AHLAspen Insurance Holdings51.1050.4050.70264,2000.300.60 5 
AHL-DAspen Insurance Holdings Ltd25.0424.8724.99134,0000.050.20 7 
AHPAHP10.3210.0910.1576,4000.060.59 5 
AHP-BAshford Hospitality Prime Inc.20.0719.5220.0523,7000.050.25 6 
AHTAshford Hospitality Trust Inc6.5106.3106.440459,0000.0400.63 5 
AHT-AAshford Hospitality Trust Inc25.7425.5825.695,3000.030.12 7 
AHT-DAshford Hospitality Trust Inc25.4625.3925.465,2000.090.35 5 
AHT-FAshford Hospitality Trust Inc.24.9524.7824.958,8000.000.00 6 
AHT-GAshford Hospitality Trust Inc.24.7024.4424.53123,6000.060.24 6 
AIARLINGTON ASSET INVT CORP14.5814.4214.48330,1000.050.35 6 
AI-BArlington Asset 7.00% Series B Pfd23.7523.7523.758000.050.21 5 
AIBAllied Irish Banks p.l.c.25.3525.2225.318,6000.070.28 5 
AICAAMES INVESTMENT CORP24.2023.0424.201,6000.441.85 6 
AIGAmerican International Group Inc.62.8462.1762.6011,978,3000.430.69 6 
AIG.WAMERICAN INTERNATIONAL GROUP21.0720.5020.93116,3000.331.60 5 
AINAlbany International Corporation47.9247.4547.50101,9000.000.00 5 
AIRAAR Corp.34.6333.9834.05118,9000.070.21 4 
AITApplied Industrial Technologies Inc.61.9561.0561.90145,9000.550.90 5 
AIVApartment Investment and Management43.5343.1343.27898,2000.010.02 5 
AIV-AApartment Investment and Manag26.7026.6826.704,1000.030.11 5 
AIZAssurant Inc.99.6998.6899.40282,4000.090.09 4 
AJGArthur J. Gallagher & Co.56.9156.5256.84542,4000.150.26 7 
AJRDGencorp Inc21.7421.3621.55495,1000.200.94 6 
AJXGreat Ajax Corp.13.9113.7913.8643,6000.080.58 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.5025.4525.4590,5000.050.20 6 
AKO.AEmbotelladora Andina S.A.22.0621.6922.043000.180.81 5 
AKO.BEmbotelladora Andina S.A.24.2423.4224.0810,2000.100.42 5 
AKPAlliance California Municipal Income13.6613.6013.6639,1000.040.29 7 
AKRAcadia Realty Trust27.9927.4127.72650,2000.291.06 5 
AKSAK Steel Holding Corporation6.3405.8205.85026,043,1000.1802.99 5 
ALAlcan, Inc.38.7837.8237.94781,7000.571.48 6 
ALBAlbemarle Corporation112.55111.55112.05548,7000.340.30 6 
ALEAllete Inc.72.3971.1372.00357,6001.101.55 7 
ALEXALEXANDER BALDWIN42.1041.1041.36125,0000.350.84 4 
ALGAlamo Group Inc.84.8583.3383.8844,1000.620.73 6 
ALJAlon USA Energy Inc.13.2612.6812.88410,1000.322.42 5 
ALKAlaska Air Group Inc.86.5384.4684.541,321,5001.241.45 5 
ALLAllstate Corporation (The)85.8985.4085.81951,5000.410.48 7 
ALL-CALL-C27.2027.0927.209,1000.000.00 6 
ALL-DALL-D27.3927.2527.251,6000.010.04 4 
ALL-EALL-E27.2727.1727.2711,2000.000.00 5 
ALL-FThe Allstate Corporation27.5527.4027.474,9000.030.11 6 
ALL-YGMAC Capital Trust I Fixed Rate25.5825.4125.55177,0000.090.35 5 
ALLEAllegion plc79.2478.6579.05702,0000.150.19 6 
ALLYAlly Financial19.1418.9919.062,538,3000.090.47 5 
ALP-OAlabama Power Company28.5527.5428.022,1000.280.99 6 
ALRAlere Inc48.9148.7048.81603,8000.040.08 6 
ALR-BAlere Inc. Inverness Medical In385.50385.00385.001000.990.26 6 
ALVAutoliv Inc.108.82106.93107.48772,6000.580.54 7 
ALXAlexander's Inc.410.01408.20409.925,4000.160.04 3 
AMAmerican Greetings Corporation34.8934.5234.69268,6000.030.09 6 
AMBRAmber Road Inc.7.2507.1507.21063,6000.0200.28 4 
AMCAmc Entertainment Holdings Inc24.7023.4523.503,279,4001.154.67 5 
AMEAMTEK Inc.61.3060.6360.991,175,9000.430.71 6 
AMFWAmec Foster Wheeler Plc.6.8906.7706.82091,8000.1402.01 6 
AMGAffiliated Managers Group Inc.153.10151.39152.50449,2000.160.10 5 
AMHAMERUS GROUP CO CL A22.8022.4922.721,023,6000.150.66 6 
AMH-AAMERUS GROUP CO28.3928.3128.396,5000.090.32 6 
AMH-BAmerican Homes 4 Rent 5% Series28.5928.5628.581,7000.220.76 6 
AMH-CAmerican Homes28.6028.1628.601,2000.501.78 6 
AMH-DAmerican Homes 4 Rent25.5825.5125.564,6000.040.16 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5825.2625.4914,3000.010.04 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.3524.0024.2552,5000.100.41 6 
AMNAmeron International Corporation36.8536.0036.50664,6000.000.00 4 
AMOVAmerica Movil A Ads16.1015.7116.107,3000.452.88 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.123.64121.06121.811,396,0001.170.95 4 
AMRCAMERESCO INC.7.0006.7507.00084,2000.1502.19 6 
AMTAmerican Tower Corporation129.72128.66129.301,498,3000.570.44 6 
AMT-BAmerican Tower Corporation [Rei118.73118.65118.7396,2000.050.04 6 
AMXAmerica Movil S.A.B. de C.V.16.2115.9316.212,649,8000.291.82 6 
ANAutoNation Inc.39.5638.7939.24883,2000.250.64 4 
ANETArista Networks Inc144.33143.21144.28407,6001.080.75 6 
ANFAbercrombie & Fitch Company13.5911.9212.8911,110,0000.695.66 6 
ANHAnworth Mortgage Asset Corporation5.9105.8705.890504,5000.0200.34 5 
ANH-AAnworth Mortgage Asset Corporation26.4226.3826.423000.240.92 5 
ANH-BAnworth Mortgage Asset Corporation28.5628.5628.561000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora24.8224.8024.8017,5000.020.08 6 
ANTMAnthem Inc.181.23177.21180.081,427,9002.371.33 5 
ANTXAnthem Inc.51.8451.0551.55167,4000.631.24 5 
ANWAegean Marine Petroleum Network Inc.7.3506.4506.5006,407,9004.00038.10 5 
AODAlpine Total Dynamic Dividend Fund8.7008.6508.700184,8000.0500.58 6 
AOIAlliance One International Inc.12.1511.4011.5044,4000.453.77 4 
AONAON CORP129.32128.60129.191,070,3000.630.49 7 
AOSSmith (a.o.) Corporation54.4554.0754.29525,6000.160.30 5 
APAmpco-Pittsburgh Corporation16.9816.1016.2023,4000.150.92 6 
APAApache Corporation50.5549.6149.872,908,1000.130.26 5 
APBAsia Pacific Fund Inc. (The)12.2412.1712.247,8000.010.08 5 
APCAnadarko Petroleum Corporation53.9853.0153.353,426,4000.220.41 6 
APDAir Products and Chemicals Inc.144.92142.88144.141,081,4001.310.92 5 
APFMorgan Stanley Asia-pacific Fund, Inc.16.2416.1316.2028,0000.020.12 6 
APHAmphenol Corporation74.1873.4073.93990,0000.560.76 7 
APLEApple Hospitality Reit Inc.19.0518.8419.051,131,6000.241.28 6 
APO-AApollo Global Management Llc Pfd Ser A25.8125.6525.7268,1000.030.12 5 
APTSPreferred Apartment Communities15.5415.2115.39542,9000.140.92 6 
APUAmeriGas Partners L.P.44.5043.8843.98120,4000.180.41 4 
AQNAlgonquin Pwr & Util10.2210.0710.2260,2000.171.69 6 
ARAR22.0921.3321.403,490,7000.512.33 6 
ARAAracruz Celulose S.A.17.1716.7016.8841,1000.231.34 5 
ARCAffordable Residential Communities Inc3.4703.2903.320100,1000.1002.92 5 
ARCHArch Coal Inc.73.9772.2572.95144,2000.040.05 6 
ARCXArc Logistics Partners Lp14.9314.1914.1915,2000.755.02 5 
ARDArena Resources Inc23.8723.2223.7074,3000.251.07 6 
AREAlexandria Real Estate Equities Inc.119.10118.25118.28511,3000.330.28 6 
ARE-AAlexandria Real Estate Eq26.4726.2726.3039,2000.160.60 6 
ARE-DAlexandria Real Estate Equitie35.5135.5135.513000.010.03 6 
ARESAres Management LP18.8518.3018.45112,7000.060.32 5 
ARIArden Realty, Inc.18.9718.7118.952,278,9000.271.45 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5725.4625.5612,4000.090.35 7 
ARLAmerican Realty Investors Inc.7.5407.5407.5401000.0000.00 5 
ARMKAramark Holdings Corp.37.1336.6236.95963,2000.230.63 5 
ARN-BArconic Inc.43.7443.4743.70128,2000.290.67 7 
AROCArchrock Inc. Common Stock Ex-11.4011.2011.40555,9000.050.44 5 
ARWArrow Electronics Inc.74.5273.6774.36412,7000.350.47 4 
ASAASA12.0911.7512.0684,4000.050.42 5 
ASBAssociated Banc-Corp24.7024.2524.45377,5000.150.61 5 
ASB-CAssociated Banc-Corp Depositary26.4926.4926.491000.190.71 6 
ASB-DAssociated Banc-Corp.24.7524.6624.7513,8000.000.00 7 
ASCArdmore Shipping Corporation7.7007.4507.500158,9000.2002.60 4 
ASGLiberty All-star Growth Fund, Inc.4.7504.6804.730125,6000.0100.21 6 
ASHAshland Inc.66.5564.5466.331,633,8001.672.58 2 
ASIXAdvansix Inc.30.8930.0630.21237,8000.090.30 6 
ASPNAspen Aerogels Inc4.5504.4504.50019,8000.0300.66 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De200.58193.84200.5054,0005.632.89 6 
ASXAdvanced Semiconductor Engineering Inc.6.3006.2506.300736,9000.0600.96 6 
ATAlltel Corporation2.4502.4002.450317,6000.0502.08 6 
ATENA10 Networks Inc.8.4408.2808.300193,5000.0700.84 6 
ATHAnthem Inc50.0248.4048.972,180,7000.120.24 5 
ATHMATHM42.8341.4042.621,650,7000.651.55 7 
ATIAllegheny Technologies Incorporated16.6516.0016.152,059,7000.342.06 5 
ATKRAtkore International Group21.7921.2921.46342,8000.080.37 4 
ATOAtmos Energy Corporation82.5081.9082.16288,8000.070.09 6 
ATRAptarGroup Inc.83.5282.8083.39187,3000.200.24 6 
ATTOAtento S.A.10.3510.1010.3536,7000.252.48 6 
ATUActuant Corporation26.0825.6025.65234,7000.000.00 4 
ATVAcorn International Inc.12.3312.3212.325000.010.08 6 
ATWAtwood Oceanics Inc.9.1008.8708.8902,548,3000.0100.11 6 
AUAngloGold Ashanti Ltd.11.9811.4911.854,916,5000.010.08 6 
AUOAU Optronics Corp3.9203.8603.8801,503,4000.0100.26 5 
AUYYAMANA GOLD INC2.8102.6502.80018,958,6000.0702.56 6 
AVAAvista Corporation42.4041.9442.13267,8000.090.21 6 
AVALGrupo Aval Acciones Y Valores S8.4608.3608.430105,0000.0300.36 6 
AVBAvalonBay Communities Inc.193.16191.33192.31584,1000.560.29 6 
AVDAmerican Vanguard Corporation17.6017.0017.3083,4000.100.57 6 
AVHAvianca Holdings S.A.7.1307.0107.060256,7000.1001.40 5 
AVKAdvent Claymore Convertible Securities16.1815.9616.1259,5000.140.88 5 
AVPAvon Products Inc.3.5803.4503.46016,034,1000.0902.54 5 
AVTAvnet Inc.36.9036.4636.701,019,4000.190.52 4 
AVXAVX Corporation16.3215.9816.09137,7000.090.56 5 
AVYAvery Dennison Corporation83.2582.7382.82531,9000.020.02 4 
AWFAlliance World Dollar Government Fund II12.7712.7212.76110,1000.040.31 6 
AWHAllied World Assurance Company Holdings53.0452.6752.89540,1000.230.44 5 
AWIArmstrong World Industries Inc43.5543.0043.35432,0000.250.58 4 
AWKAmerican Water Works Company Inc.77.1476.4977.04537,1000.470.61 6 
AWPAlpine Global Premier Properties Fund6.1606.1306.150281,0000.0200.33 6 
AWRAmerican States Water Company45.8245.1045.1896,1000.010.02 7 
AXEAnixter International Inc.78.1376.1576.6558,0000.300.39 4 
AXLAmerican Axle & Manufacturing Holdings15.7115.5315.58818,4000.060.38 4 
AXONAxovant Sciences Ltd22.9322.3622.67154,1000.241.05 5 
AXPAmerican Express Company77.4676.9377.122,180,6000.080.10 5 
AXRAMREP Corporation6.4606.4606.4601000.0000.00 7 
AXSAxis Capital Holdings Limited64.4963.7764.44447,4000.691.08 6 
AXS-EAxis Capital Holdings Ltd24.5724.3724.4382,2000.050.20 6 
AXTAAxalta Coating Systems Ltd.31.6531.1831.211,054,0000.220.70 5 
AYIAcuity Brands Inc170.21167.09167.85687,2001.881.11 3 
AYRAircastle Limited22.9322.3622.56282,6000.150.66 5 
AYXAlteryx Inc.19.2318.5218.8796,0000.281.46 6 
AZNAstrazeneca PLC34.3834.0134.274,293,7000.190.56 6 
AZOAutoZone Inc.598.75573.80590.991,624,0009.591.65 4 
AZREAzure Power Global Ltd16.4715.7616.0024,9000.281.72 5 
AZULAzul S.A. American Depositary Shares22.6920.6021.98716,3001.688.28 6 
AZZAZZ Incorporated55.5554.3554.7081,2000.100.18 4