Friday, 28 November 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.8742.5342.741,752,6000.030.07 6 
AAAlcoa Inc.17.6017.2517.609,143,0000.231.32 6 
AA-BAlcoa Inc.54.1153.4054.11138,7000.631.18 6 
AACAac Holdings Inc.29.4327.8428.7833,4000.341.20 6 
AANAARON'S INC.28.9928.0828.25688,5000.702.42 7 
AAPAdvance Auto Parts Inc146.38144.75145.71643,9000.260.18 6 
AATAMERICAN ASSETS TRUST INC.39.1938.7139.07177,5000.401.03 5 
AAVADVANTAGE ENERGY INCOME FUND5.0404.8704.880185,7000.1002.01 7 
ABAlliance Capital Management Holding L.P.27.3927.1127.23159,3000.010.04 6 
ABBABB Ltd22.9622.8522.89611,6000.130.56 6 
ABCAmerisourceBergen Corporation (Holding90.8089.5090.09974,9000.230.25 6 
ABEVABEV6.6806.6006.6307,105,8000.0500.76 6 
ABGAsbury Automotive Group Inc76.1775.0775.77274,3000.240.32 6 
ABMABM Industries Incorporated27.3627.0927.22130,6000.040.15 6 
ABRArbor Realty Trust6.9206.7406.90077,8000.1301.92 5 
ABR-CArbor Realty Trust25.2325.1725.233000.020.08 5 
ABRNArbor Realty Trust 7.375% Senio24.7224.5624.655,1000.050.20 6 
ABTAbbott Laboratories44.4343.9944.252,876,7000.090.20 6 
ABXBarrick Gold Corporation13.0612.8212.9311,336,8000.030.23 6 
ACCAmerican Campus Communities Inc40.0439.7039.97782,1000.370.93 6 
ACEAce Limited114.11113.41114.031,053,0000.480.42 7 
ACGAlliance Capital Management Holding L.P.7.6107.5907.600687,3000.0000.00 6 
ACHAluminum Corporation of China Ltd10.9010.7610.89148,3000.282.64 4 
ACIArch Coal Inc.2.4302.2602.4105,169,2000.0903.88 4 
ACMAecom Technology Corporation33.9333.4233.591,768,7000.320.94 7 
ACNAccenture Ltd.85.2984.8185.151,930,1000.170.20 6 
ACPAmerican Real Estate Partnr16.0315.8715.9246,9000.030.19 5 
ACWAccuride Corporation4.8804.8104.83085,6000.0200.41 6 
ADCAgree Realty Corporation30.8230.3930.7128,5000.331.09 5 
ADMArcher-Daniels-Midland Company53.3752.9353.181,875,5000.250.47 6 
ADPTAdeptus Health Inc.31.8930.9531.1662,8000.852.66 5 
ADSAlliance Data Systems Corporation285.66283.13284.37312,6000.210.07 6 
ADXAdams Express Company (The)13.8213.7813.8267,7000.030.22 4 
AEBAegon NV24.3824.1324.3311,2000.120.49 5 
AECAssociated Estates Realty Corporation22.4222.1022.37368,7000.160.72 7 
AEDAegon NV25.5625.4325.5630,7000.281.08 6 
AEEAmeren Corporation42.7142.1942.581,095,2000.190.45 4 
AEGAegon NV7.9107.8607.8901,319,8000.0200.25 5 
AEHAegon NV25.5525.4225.5147,3000.291.12 6 
AELAmerican Equity Investment Life Holding27.4326.9827.34375,8000.090.33 6 
AEMAgnico-Eagle Mines26.6525.8925.992,089,3000.732.73 7 
AEOAmerican Eagle Outfitters Inc.13.9313.7013.922,556,3000.100.72 7 
AEPAmerican Electric Power Company Inc.57.0056.5156.662,048,9000.080.14 4 
AERAercap Holdings N.V.45.3644.4244.48614,7000.741.64 6 
AESAes Trust13.9813.7913.823,396,9000.100.72 6 
AES-CAes Trust51.0450.8050.953,5000.000.00 6 
AETAetna Inc.87.3186.5186.911,348,4000.300.35 6 
AFAstoria Financial Corporation13.4413.3213.44120,6000.060.45 5 
AFBAlliance National Municipal Income Fund13.7413.6413.7454,7000.090.66 4 
AFCAllied Capital Corporation25.3625.2825.3510,5000.010.04 6 
AFGAmerican Financial Group Inc.60.7160.3160.68192,4000.170.28 6 
AFGEAmerican Financial Group Inc25.2325.1025.2051,4000.070.28 6 
AFLAFLAC Incorporated60.1259.5259.681,431,0000.320.53 6 
AFQAMERICAN FINANCIAL GROUP INC.26.5826.4626.581,4000.050.19 6 
AFS-AAFS-A24.5524.0924.3618,3000.240.98 7 
AFTApollo Senior Floating Rate Fund Inc.17.1317.0217.1068,7000.040.23 6 
AGAGCO Corporation4.9904.7604.8102,208,0000.1903.80 5 
AGCAdvent Claymore Convertible Securities6.6306.5806.63090,2000.0400.61 5 
AGCOAGCO CP44.0242.8343.612,504,7001.052.35 5 
AGDAlpine Global Dynamic Dividend Fund10.089.9810.0781,1000.080.80 6 
AGMFederal Agricultural Mortgage31.9530.7631.6363,6000.872.83 5 
AGM-BFederal Ag26.2526.2526.251000.421.63 5 
AGM-CFederal Agricultural Mortgage25.5025.2525.272,8000.291.13 5 
AGM.AFederal Agric Mtg Corp23.8023.0023.801,4001.004.39 5 
AGNAllergan Inc.214.00212.41214.001,579,4001.900.90 7 
AGOAssured Guaranty Ltd25.9025.3025.713,083,6000.261.02 7 
AGO-BAssured Guaranty Ltd [B]25.3725.3225.372,8000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.0824.9125.0627,3000.000.00 5 
AGO-FAssured Guaranty Ltd [F]24.4424.1124.406,4000.040.16 6 
AGROADECOAGRO S.A.9.4609.3709.38067,0000.0600.64 7 
AGUAgrium Inc.97.8695.9497.241,065,2001.601.62 5 
AGXAGX34.2533.2133.74113,5000.351.03 5 
AHCA.H. Belo Corporation12.1512.0012.1333,1000.100.83 6 
AHLAspen Insurance Holdings44.0543.7644.00144,2000.020.05 7 
AHL-AAspen Insurance Holdings27.6727.4527.594,4000.090.33 7 
AHPAHP17.5817.3417.3568,8000.010.06 5 
AHSAMN Healthcare Services Inc17.3117.0017.27189,0000.191.11 7 
AHTAshford Hospitality Trust Inc10.5010.3510.46377,1000.050.48 4 
AHT-AAshford Hospitality Trust Inc25.7825.6125.652,3000.020.08 6 
AHT-DAshford Hospitality Trust Inc25.6925.6225.695,1000.070.27 5 
AIARLINGTON ASSET INVT CORP28.1627.8328.08130,5000.060.21 6 
AIBAllied Irish Banks p.l.c.25.2225.0925.2113,7000.040.16 5 
AIGAmerican International Group Inc.54.7954.3854.613,566,8000.070.13 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.5724.1424.5041,8000.100.41 6 
AINAlbany International Corporation37.8537.0837.7344,6000.230.61 5 
AIRAAR Corp.26.3925.8225.94223,5000.411.56 5 
AITApplied Industrial Technologies Inc.48.3147.6247.77196,9000.300.62 4 
AIVApartment Investment and Management37.4836.9537.361,092,7000.381.03 5 
AIV-AApartment Investment and Manag26.0025.7425.763,0000.080.31 4 
AIZAssurant Inc.67.8767.3867.59451,6000.350.52 5 
AJGArthur J. Gallagher & Co.48.1247.8948.04278,8000.020.04 6 
AKO.AEmbotelladora Andina S.A.15.3315.1515.33282,7000.181.19 5 
AKO.BEmbotelladora Andina S.A.18.5318.2518.477,3000.180.97 6 
AKPAlliance California Municipal Income13.4513.4013.4128,6000.010.07 5 
AKRAcadia Realty Trust32.0331.6232.03234,7000.431.36 5 
AKSAK Steel Holding Corporation6.7706.3506.52010,460,4000.2103.12 5 
ALAlcan, Inc.38.8838.1038.21365,8000.531.37 7 
ALBAlbemarle Corporation61.7160.8961.67678,0000.350.57 5 
ALEAllete Inc.51.3250.6651.25154,6000.450.89 5 
ALEXALEXANDER BALDWIN39.0738.5038.6194,1000.070.18 5 
ALGAlamo Group Inc.49.2348.2348.9756,6000.160.33 6 
ALJAlon USA Energy Inc.15.8815.4615.47758,1000.161.02 4 
ALKAlaska Air Group Inc.56.4455.8556.20740,0000.290.52 6 
ALLAllstate Corporation (The)67.7567.4167.521,494,4000.060.09 7 
ALL-CALL-C27.2727.0727.2712,1000.150.55 6 
ALL-DALL-D26.8026.5526.708,0000.090.34 5 
ALL-EALL-E26.7426.4726.5974,8000.110.42 6 
ALL-FThe Allstate Corporation25.9025.8125.909,4000.120.47 4 
ALLEAllegion plc53.8052.9053.06537,7000.510.95 6 
ALLYAlly Financial23.9823.6123.641,417,8000.321.34 6 
ALP-NAlabama Power Company25.4825.3025.456,2000.150.59 5 
ALP-OAlabama Power Company27.2527.0427.253,2000.120.44 7 
ALP-PAlabama Power Company25.6825.5625.567000.060.24 4 
ALRAlere Inc40.0739.7739.80296,4000.070.18 6 
ALR-BAlere Inc. Inverness Medical In338.35334.50334.502,9005.251.55 6 
ALUAlcatel3.5903.5103.5506,919,0000.1002.90 7 
ALVAutoliv Inc.99.2398.5798.75350,1000.260.26 6 
ALXAlexander's Inc.406.11402.00406.002,4008.552.15 4 
AMAmerican Greetings Corporation28.1527.6427.97134,8000.000.00 4 
AMBRAmber Road Inc.12.2811.4812.01197,3000.312.65 5 
AMCAmc Entertainment Holdings Inc26.6526.1726.4277,2000.080.30 6 
AMDAdvanced Micro Devices Inc.2.8402.8002.84010,560,7000.0100.35 6 
AMEAMTEK Inc.52.0051.5051.701,292,7000.240.46 6 
AMFWAmec Foster Wheeler Plc.16.5216.2916.36672,8000.020.12 4 
AMGAffiliated Managers Group Inc.204.45202.37203.17386,7000.390.19 7 
AMHAMERUS GROUP CO CL A17.3216.8717.28957,9000.362.13 4 
AMH-AAMERUS GROUP CO24.6524.5124.604,7000.010.04 6 
AMH-BAmerican Homes 4 Rent 5% Series24.5024.4024.5031,3000.100.41 7 
AMH-CAmerican Homes24.7524.6524.684,5000.180.73 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.132.69131.48132.19411,5000.020.02 6 
AMRCAMERESCO INC.8.2007.9108.12060,7000.0500.61 5 
AMTAmerican Tower Corporation105.20104.00104.701,433,9000.530.51 7 
AMXAmerica Movil S.A.B. de C.V.24.2523.9024.031,477,4000.150.62 6 
ANAutoNation Inc.58.9558.4158.73416,5000.070.12 7 
ANETArista Networks Inc77.9074.4576.15527,9002.413.27 4 
ANFAbercrombie & Fitch Company29.6729.0229.321,481,3000.381.28 5 
ANHAnworth Mortgage Asset Corporation5.4205.3905.410647,3000.0200.37 6 
ANH-AAnworth Mortgage Asset Corporation25.6925.6825.688000.180.71 6 
ANH-BAnworth Mortgage Asset Corporation23.1223.1023.121,3000.030.13 5 
ANNAnnTaylor Stores Corporation37.1236.4236.55294,8000.421.14 5 
ANRAlpha Natural Resources inc.2.3002.1702.2603,964,9000.0301.35 4 
ANWAegean Marine Petroleum Network Inc.10.179.6710.13192,3000.303.05 6 
AODAlpine Total Dynamic Dividend Fund8.8008.7408.800265,1000.0600.69 5 
AOIAlliance One International Inc.1.9201.8501.850173,4000.0100.54 4 
AOLAOL INC47.2946.2646.26610,6000.511.09 6 
AONAON CORP92.1491.2791.80734,5000.130.14 6 
AOSSmith (a.o.) Corporation54.9854.5454.63268,8000.260.47 6 
APAmpco-Pittsburgh Corporation19.0718.2918.9824,0000.633.43 6 
APAApache Corporation73.2271.9572.242,976,4001.121.53 5 
APBAsia Pacific Fund Inc. (The)11.3011.1911.265,1000.100.90 6 
APCAnadarko Petroleum Corporation89.5387.8088.464,505,4001.521.69 5 
APDAir Products and Chemicals Inc.145.29143.87145.21925,0000.140.10 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.2316.1816.191,0000.040.25 5 
APHAmphenol Corporation53.0852.4252.98971,8000.370.70 6 
APLAtlas Pipeline Partners L.P.35.5434.7635.36353,4000.120.34 6 
APL-EAtlas Pipeline Partners L.P26.0425.9025.9610,4000.080.31 6 
APUAmeriGas Partners L.P.47.5746.9347.57239,0000.300.63 6 
ARAR51.5549.0349.302,155,6002.174.22 5 
ARCAffordable Residential Communities Inc10.1509.5109.850244,1000.2802.93 4 
ARCXArc Logistics Partners Lp22.2921.0022.2160,5000.572.63 6 
AREAlexandria Real Estate Equities Inc.85.7683.9985.68461,6001.692.01 6 
ARESAres Management LP16.4416.1516.2234,4000.201.22 6 
ARGAirgas Inc.117.55115.91117.47186,0000.720.62 6 
ARIArden Realty, Inc.16.6816.4916.65174,1000.120.73 5 
ARLAmerican Realty Investors Inc.5.9905.1605.9905,1000.75014.31 4 
ARMFAres Multi-Strategy Credit Fund20.2219.9520.1759,0000.100.50 6 
ARMKAramark Holdings Corp.29.4829.0429.45325,7000.210.72 6 
AROAeropostale Inc3.5903.4003.4401,906,6000.0100.29 7 
ARPAmerican Reprographics Company16.6616.0016.47460,6000.110.66 6 
ARP-DAtlas Resource Partners L.P.24.6223.9524.0019,5000.000.00 7 
ARWArrow Electronics Inc.58.5357.8558.04335,6000.210.36 6 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.4226.2926.3811,8000.050.19 5 
ASAASA11.5011.3311.3691,9000.141.22 6 
ASCArdmore Shipping Corporation10.5410.2010.3420,6000.232.18 5 
ASGLiberty All-star Growth Fund, Inc.5.2405.1905.24032,6000.0200.38 6 
ASHAshland Inc.113.50111.65113.50375,7000.640.57 6 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc8.4007.9708.33012,2000.4105.18 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De138.03135.39136.3534,0000.520.38 6 
ASXAdvanced Semiconductor Engineering Inc.6.2706.1206.2601,183,6000.1201.95 6 
ATAlltel Corporation2.3202.1902.3101,263,5000.0803.59 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.8511.8011.858000.000.00 5 
ATENA10 Networks Inc.4.1304.0604.090133,7000.0100.24 4 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM44.1942.5543.94454,3001.152.69 5 
ATIAllegheny Technologies Incorporated35.5634.9435.08877,2000.270.76 6 
ATKAlliant Techsystems Inc.115.00113.54114.37184,8000.080.07 6 
ATOAtmos Energy Corporation54.0153.6153.74323,2000.050.09 5 
ATRAptarGroup Inc.65.4364.9165.29159,2000.020.03 6 
ATTOAtento S.A.11.2311.0511.0993,4000.151.33 5 
ATUActuant Corporation31.4630.9831.05358,4000.230.74 5 
ATVAcorn International Inc.2.3802.2602.3507,9000.0903.98 6 
ATWAtwood Oceanics Inc.35.6533.7434.092,023,0001.955.41 5 
AUAngloGold Ashanti Ltd.9.9609.6209.7402,559,4000.2302.31 6 
AUOAU Optronics Corp4.7204.6604.7101,081,5000.0200.42 6 
AUYYAMANA GOLD INC4.2704.1604.1906,546,8000.0701.64 6 
AVAvaya Inc.16.1015.9816.06147,0000.090.56 4 
AVAAvista Corporation34.4234.0634.29299,3000.230.68 4 
AVALGrupo Aval Acciones Y Valores S13.0812.8213.00663,1000.141.09 5 
AVBAvalonBay Communities Inc.160.78157.86160.41862,8003.282.09 5 
AVDAmerican Vanguard Corporation11.5511.2011.21156,2000.292.52 5 
AVHAvianca Holdings S.A.13.0112.8012.85112,5000.201.53 5 
AVKAdvent Claymore Convertible Securities17.1917.0217.1882,6000.110.64 5 
AVPAvon Products Inc.9.8509.7009.7104,062,6000.1101.12 5 
AVTAvnet Inc.44.0243.5143.78406,5000.190.43 6 
AVXAVX Corporation14.3814.1814.2294,1000.080.56 6 
AVYAvery Dennison Corporation49.2148.6549.19448,9000.140.29 6 
AWFAlliance World Dollar Government Fund II13.5313.4813.51165,0000.010.07 6 
AWHAllied World Assurance Company Holdings37.6137.2537.57315,5000.220.59 5 
AWIArmstrong World Industries Inc51.0250.1650.52240,3000.380.75 7 
AWKAmerican Water Works Company Inc.52.5352.0452.44447,3000.380.73 5 
AWPAlpine Global Premier Properties Fund7.0006.9307.000248,2000.0500.72 6 
AWRAmerican States Water Company35.2834.6035.25107,9000.671.94 5 
AXEAnixter International Inc.89.2188.3588.78169,2000.280.32 6 
AXLAmerican Axle & Manufacturing Holdings21.0220.8020.96385,9000.010.05 6 
AXPAmerican Express Company91.7190.9391.452,218,2000.050.05 5 
AXRAMREP Corporation3.9903.8003.92018,8000.0701.82 5 
AXSAxis Capital Holdings Limited50.0949.7350.00301,8000.080.16 6 
AXTAAxalta Coating Systems Ltd.23.3422.6422.98646,1000.010.04 5 
AYIAcuity Brands Inc142.24140.53141.0799,6000.390.28 6 
AYNAlliance New York Municipal Income Fund12.8412.7712.8012,8000.020.16 6 
AYRAircastle Limited20.8020.5120.52228,0000.221.06 5 
AZNAstrazeneca PLC74.1573.6573.91626,7000.250.34 5 
AZOAutoZone Inc.572.99566.65568.55144,2000.430.08 6 
AZZAZZ Incorporated46.3145.7346.1173,0000.080.17 5