Friday, 19 April 2019

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.76.5475.3176.172,874,1000.740.98 8 
AAAlcoa Inc.27.4125.7126.669,475,8001.063.82 5 
AACAac Holdings Inc.1.7401.5501.560379,5000.18010.34 5 
AANAARON'S INC.53.5452.5453.17296,5000.150.28 6 
AAPAdvance Auto Parts Inc177.13174.11175.401,025,3001.410.80 8 
AATAMERICAN ASSETS TRUST INC.44.8944.0544.76199,1000.681.54 6 
ABAlliance Capital Management Holding L.P.30.0129.8029.96163,6000.020.07 6 
ABBABB Ltd21.0320.8520.963,147,6000.070.34 7 
ABCAmerisourceBergen Corporation (Holding72.7871.2872.451,431,8000.150.21 7 
ABEVABEV4.3604.2704.36024,783,9000.0200.46 6 
ABGAsbury Automotive Group Inc76.0474.5675.65141,9000.220.29 7 
ABMABM Industries Incorporated37.4436.7637.37281,8000.461.25 6 
ABRArbor Realty Trust13.6913.5113.68447,5000.181.33 6 
ABR-CArbor Realty Trust26.3326.3326.333000.050.18 6 
ABTAbbott Laboratories74.9072.7573.929,712,1001.041.43 7 
ACAlliance Capital Management Holding L.P.40.8139.5040.817,5001.223.08 7 
ACAAca Capital Holdings Inc30.2729.5229.91324,7000.341.12 4 
ACBAurora Cannabis Inc9.1208.9209.00021,067,4000.0400.45 4 
ACCAmerican Campus Communities Inc47.4846.3747.33478,4000.841.81 5 
ACHAluminum Corporation of China Ltd10.7310.5710.7332,5000.090.85 6 
ACMAecom Technology Corporation32.8232.4632.79504,1000.290.89 7 
ACNAccenture Ltd.179.00177.39178.611,319,6000.340.19 7 
ACPAmerican Real Estate Partnr12.6212.2812.38135,3000.362.83 7 
ACVAlberto-Culver Company23.6923.1823.2735,6000.010.04 6 
ADCAgree Realty Corporation65.3563.7165.31233,2001.422.22 6 
ADMArcher-Daniels-Midland Company43.1442.7342.762,318,2000.280.65 6 
ADNTAdient Plc25.9525.0625.913,237,7000.552.17 5 
ADSAlliance Data Systems Corporation164.78161.76162.601,154,8001.981.20 5 
ADXAdams Express Company (The)14.9414.8714.93123,0000.040.27 7 
AEBAegon NV22.4522.2622.4319,7000.030.13 5 
AEDAegon NV25.6725.5925.6024,5000.040.16 5 
AEEAmeren Corporation71.0670.4370.481,264,1000.130.18 5 
AEGAegon NV5.2505.1805.190945,4000.0901.70 6 
AEHAegon NV25.9725.8325.9250,7000.070.27 5 
AELAmerican Equity Investment Life Holding28.7828.2728.55275,6000.010.04 7 
AEMAgnico-Eagle Mines40.9740.0840.402,052,9000.461.13 6 
AEOAmerican Eagle Outfitters Inc.23.1022.4522.464,089,8000.331.45 7 
AEPAmerican Electric Power Company Inc.83.5782.8583.012,268,1000.190.23 5 
AEP-BAmerican Elec. Pwr CO Inc. 6.125% Corp.51.1350.7450.825,4000.160.31 4 
AERAercap Holdings N.V.50.0148.9949.41768,4000.390.78 6 
AESAes Trust17.7917.5317.724,256,5000.020.11 5 
AFBAlliance National Municipal Income Fund12.8512.7912.7986,7000.030.23 5 
AFCAllied Capital Corporation25.9425.8025.804,3000.200.75 4 
AFGAmerican Financial Group Inc.101.0099.30100.00477,8000.670.67 7 
AFGBAmerican Financial Group Inc. 5.875%25.9825.9025.9014,8000.070.27 4 
AFGEAmerican Financial Group Inc25.7925.6825.685,3000.070.27 6 
AFGHAmerican Financial Group Inc.26.3326.2726.307,6000.070.27 5 
AFIArmstrong Flooring Inc.14.9414.5714.7591,9000.100.67 5 
AFLAFLAC Incorporated49.2648.7548.924,271,9000.120.24 5 
AFS-AAFS-A10.3009.3209.750273,2000.4504.41 5 
AFS-BAmtrust Financial Services Dep Pfd10.2209.3509.710202,2000.5905.73 4 
AFS-CAmtrust Financial Services Series C10.2229.6159.86078,6000.6706.36 5 
AFS-DAmtrust Financial Services Dep Pfd10.1309.1709.710251,0000.4904.80 4 
AFS-EAmtrust Financial Services Inc. Prf10.489.3010.04253,6000.262.52 5 
AFS-FAmtrust Financial Services Inc.10.1008.8009.5004,790,3000.5505.47 5 
AFSSAmtrust Financial Services Inc17.8617.2517.55186,9000.553.04 6 
AFSTAmtrust Financial Services Inc18.3617.8518.35210,2000.100.54 4 
AFTApollo Senior Floating Rate Fund Inc.15.1215.0415.0536,9000.010.07 6 
AGAGCO Corporation6.1806.0106.0302,111,2000.0100.17 5 
AGCOAGCO CP73.2272.4472.55489,6000.020.03 5 
AGDAlpine Global Dynamic Dividend Fund9.7509.6309.67056,3000.0700.72 7 
AGMFederal Agricultural Mortgage76.7274.8974.9024,1002.252.92 6 
AGM-BFederal Ag26.1625.9526.086,1000.080.32 5 
AGM-CFederal Agricultural Mortgage27.0026.9827.004,8000.250.93 5 
AGM.AFederal Agric Mtg Corp71.0571.0571.051000.000.00 7 
AGNAllergan Inc.141.29136.77140.312,107,9000.280.20 7 
AGOAssured Guaranty Ltd46.6646.2946.53406,8000.020.04 6 
AGO-BAssured Guaranty Ltd [B]26.8426.7226.842,7000.070.24 5 
AGO-EAssured Guaranty Ltd [E]25.7925.6825.798,0000.040.16 6 
AGO-FAssured Guaranty Ltd [F]25.4825.4825.488000.020.08 5 
AGRAGERE SYSTEMS INC.51.9151.3751.60242,4000.250.49 5 
AGROADECOAGRO S.A.6.9206.8506.870197,9000.0200.29 6 
AGSPlayags Inc.25.7125.2425.40132,0000.240.94 4 
AGXAGX50.2449.2750.0277,0000.230.46 5 
AHCA.H. Belo Corporation3.9503.9103.9505,5000.0200.51 6 
AHLAspen Insurance Holdings42.7542.7342.7420,706,0000.230.54 6 
AHL-DAspen Insurance Holdings Ltd24.8724.6524.6922,1000.050.21 4 
AHTAshford Hospitality Trust Inc5.2105.0605.160298,4000.0601.18 6 
AHT-DAshford Hospitality Trust Inc25.5025.2125.213,6000.261.02 7 
AHT-FAshford Hospitality Trust Inc.23.1022.9023.017,6000.010.06 5 
AHT-GAshford Hospitality Trust Inc.22.6022.4022.408,4000.070.31 5 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.1622.8723.066,9000.090.39 5 
AHT-IHome23.1122.8422.8512,3000.241.04 5 
AIARLINGTON ASSET INVT CORP7.6107.5607.580172,6000.0100.13 4 
AI-BArlington Asset 7.00% Series B Pfd22.3022.3022.301000.000.00 5 
AI-CArlington Asset Investment Corp Cum Pfd23.3023.1823.308,6000.010.04 4 
AICAAMES INVESTMENT CORP23.9923.9923.991,0000.010.04 5 
AIGAmerican International Group Inc.46.4445.8146.043,729,2000.070.15 6 
AIG-AAmerican International Group Inc.25.8425.6125.67162,0000.170.66 5 
AIG.WAMERICAN INTERNATIONAL GROUP7.4877.2107.44047,2000.2203.05 7 
AINAlbany International Corporation74.7173.3573.80175,7000.180.24 6 
AIRAAR Corp.33.2432.7032.93184,8000.270.83 5 
AITApplied Industrial Technologies Inc.63.2162.2362.70109,1000.210.34 6 
AIVApartment Investment and Management48.7648.2248.591,398,1000.270.56 5 
AIV-AApartment Investment and Manag25.1125.1025.1171,0000.000.00 5 
AIZAssurant Inc.94.7093.1793.23383,4000.830.88 5 
AIZPAssurant Inc. 6.50% Series D Mandatory102.86102.02102.0230,2001.181.14 5 
AJGArthur J. Gallagher & Co.80.5779.7780.421,030,2000.160.20 7 
AJRDGencorp Inc32.3431.8032.24521,0000.200.62 4 
AJXGreat Ajax Corp.13.9213.7613.8617,2000.050.36 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.5525.3025.4411,5000.070.28 5 
AKO.AEmbotelladora Andina S.A.19.1219.1219.121000.070.37 5 
AKO.BEmbotelladora Andina S.A.22.0222.0222.023000.180.81 4 
AKPAlliance California Municipal Income14.7114.6714.71590,8000.030.20 5 
AKRAcadia Realty Trust28.1527.4728.05624,3000.602.19 6 
AKSAK Steel Holding Corporation2.5502.4202.4509,270,0000.0702.78 6 
ALAlcan, Inc.38.3837.5637.80709,4000.200.53 6 
AL-AAir Lease Corp [Al/Pa]26.0725.8125.95105,4000.000.00 4 
ALBAlbemarle Corporation82.6581.1982.57790,7000.470.57 4 
ALCAssisted Living Concepts Inc. New55.7555.1355.333,893,4001.282.26 7 
ALEAllete Inc.80.3879.3679.53131,8000.260.33 5 
ALEXALEXANDER BALDWIN23.8423.5823.69156,1000.040.17 6 
ALGAlamo Group Inc.102.47100.98101.7532,1000.030.03 6 
ALKAlaska Air Group Inc.61.7560.7061.67976,5000.290.47 4 
ALLAllstate Corporation (The)98.2896.7096.722,533,0000.710.73 5 
ALL-DALL-D25.5925.5025.509,0000.070.27 4 
ALL-EALL-E25.6125.5025.5036,3000.050.20 4 
ALL-FThe Allstate Corporation25.9625.8725.8815,2000.060.22 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0125.8725.8923,2000.040.15 4 
ALL-YGMAC Capital Trust I Fixed Rate26.5126.2526.38115,1000.120.45 6 
ALLEAllegion plc94.6693.5293.751,373,4000.150.16 6 
ALLYAlly Financial30.2029.4929.733,308,0000.060.20 6 
ALP-QAlabama Power Co. Pfd26.3326.1726.1819,8000.090.35 4 
ALVAutoliv Inc.86.8385.3386.75489,8001.251.46 7 
ALXAlexander's Inc.376.27369.99374.4311,2001.420.38 5 
AMAmerican Greetings Corporation13.8213.6113.651,392,1000.130.94 8 
AMBRAmber Road Inc.8.7908.4808.55053,9000.3103.50 6 
AMCAmc Entertainment Holdings Inc16.5815.9416.051,183,0000.543.25 4 
AMEAMTEK Inc.86.5685.7786.49953,9000.740.86 6 
AMGAffiliated Managers Group Inc.113.83111.48113.64420,2001.251.11 7 
AMHAMERUS GROUP CO CL A23.4323.0723.311,241,2000.210.91 5 
AMH-DAmerican Homes 4 Rent26.4926.3526.358,7000.020.08 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3226.0426.2218,9000.020.08 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.8324.7524.757,0000.000.00 4 
AMH-GHome24.8324.7924.811,9000.020.08 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd25.5025.3625.406,8000.020.08 4 
AMNAmeron International Corporation48.3447.2248.16449,5000.972.06 6 
AMOVAmerica Movil A Ads15.8115.8115.811,3000.110.70 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.143.91141.80143.271,019,8000.020.01 5 
AMRCAMERESCO INC.16.3516.0716.3150,5000.211.30 7 
AMRXAmneal Pharmaceuticals Inc.12.8412.3012.701,149,0000.191.52 4 
AMTAmerican Tower Corporation193.60190.05192.911,325,3001.740.91 7 
AMXAmerica Movil S.A.B. de C.V.15.9915.7515.891,238,3000.060.38 6 
ANAutoNation Inc.38.2937.2437.83765,0000.130.34 6 
ANDXAndeavor Logistics LP34.0133.0033.09624,2000.762.25 6 
ANETArista Networks Inc329.34320.12323.38769,7004.661.42 7 
ANFAbercrombie & Fitch Company28.2627.7328.141,460,3000.080.29 7 
ANHAnworth Mortgage Asset Corporation4.1004.0804.100306,9000.0000.00 4 
ANH-AAnworth Mortgage Asset Corporation26.5026.3326.501,8000.150.58 5 
ANH-BAnworth Mortgage Asset Corporation23.3323.3323.331000.000.00 4 
ANH-CAnworth Mortgage Asset Corpora25.0624.9625.002,2000.070.27 5 
ANTMAnthem Inc.241.44230.51239.623,976,8003.371.43 7 
AODAlpine Total Dynamic Dividend Fund8.5708.4808.520163,9000.0600.70 7 
AONAON CORP175.86173.32175.17838,3000.200.11 7 
AOSSmith (a.o.) Corporation56.6655.9356.49822,2000.490.88 7 
APAmpco-Pittsburgh Corporation3.2803.1503.26027,2000.0300.93 7 
APAApache Corporation36.7835.5635.873,965,3000.972.63 6 
APBAsia Pacific Fund Inc. (The)11.5511.5311.5413,2000.010.09 7 
APCAnadarko Petroleum Corporation64.6663.5664.1810,900,4000.150.23 7 
APDAir Products and Chemicals Inc.198.33197.10198.101,322,9000.350.18 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.8016.6616.7889,6000.020.12 7 
APHAmphenol Corporation104.67103.94104.57935,1000.570.55 6 
APHAAphria Inc8.0407.5507.65010,305,9000.1702.17 4 
APLEApple Hospitality Reit Inc.16.4516.2816.29649,0000.050.31 6 
APO-AApollo Global Management Llc Pfd Ser A25.0624.9625.0013,5000.030.12 5 
APO-BApollo Global Management Llc Pfd Ser B25.0325.0025.0053,3000.000.00 4 
APRNBlue Apron Holdings Inc.1.02000.95111.00002,357,6000.01000.99 4 
APTSPreferred Apartment Communities15.2415.0015.18175,5000.140.93 4 
APTVAptiv Plc90.6789.3690.341,288,7000.380.42 7 
APUAmeriGas Partners L.P.35.2335.0235.20590,6000.060.17 7 
APYApergy Corp.41.6440.8941.00410,3000.130.32 4 
AQAquantia Corp.9.8409.5409.570111,7000.2402.45 6 
AQNAlgonquin Pwr & Util11.5211.4211.46194,7000.010.09 7 
AQNAAlgonquin Power & Utilities Corp26.5426.2526.3885,6000.180.68 4 
AQUAEvoqua Water Technologies Corp.13.7013.4213.63667,6000.100.74 7 
ARAR8.5608.0508.0905,736,6000.4004.71 6 
ARAAracruz Celulose S.A.6.5205.8206.400255,9000.4006.67 8 
ARCAffordable Residential Communities Inc2.4702.4002.41042,3000.0401.63 5 
ARCHArch Coal Inc.90.6388.5989.54227,4000.330.37 4 
ARDArena Resources Inc14.0213.7313.8956,1000.050.36 5 
AREAlexandria Real Estate Equities Inc.139.96136.30138.66747,3002.261.66 6 
ARE-AAlexandria Real Estate Eq26.4826.3426.4712,6000.030.13 7 
ARE-DAlexandria Real Estate Equitie37.5436.9237.502,5000.511.38 6 
ARESAres Management LP24.6723.8824.47689,5000.612.56 8 
ARGDArgo Grp Itl Snr NTS25.5625.5525.551,3000.030.13 4 
ARGOArgo Group Intl Hlds74.1873.3973.5979,7000.180.25 5 
ARIArden Realty, Inc.18.5018.4218.48460,3000.020.11 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5725.5225.5717,5000.010.04 5 
ARLAmerican Realty Investors Inc.12.9112.6412.881,7000.231.82 6 
ARLOArlo Technologies Inc.3.9253.8503.890405,7000.0300.77 4 
ARMKAramark Holdings Corp.31.6831.1631.651,860,6000.381.22 8 
AROCArchrock Inc. Common Stock Ex-10.6010.2710.43592,6000.100.95 6 
ARWArrow Electronics Inc.84.9983.8084.96569,1000.820.97 7 
ASAASA9.8979.6709.74078,7000.1101.12 6 
ASBAssociated Banc-Corp22.6322.1822.251,333,7000.421.85 5 
ASB-CAssociated Banc-Corp Depositary25.9125.9125.911000.000.00 6 
ASB-DAssociated Banc-Corp.24.7924.7024.702,3000.020.08 5 
ASB-EAssociated Banc-Corp Depositary Shs25.6125.5825.602,7000.080.31 4 
ASCArdmore Shipping Corporation7.1706.8506.880140,2000.2904.04 4 
ASGLiberty All-star Growth Fund, Inc.5.7705.6755.740108,5000.0300.53 7 
ASHAshland Inc.79.9579.2879.65488,2000.300.38 6 
ASIXAdvansix Inc.30.6829.9930.3372,7000.180.59 4 
ASPNAspen Aerogels Inc3.2503.1233.24042,8000.1103.51 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De164.56162.71163.3628,1000.850.52 5 
ASXAdvanced Semiconductor Engineering Inc.4.7704.6104.6501,562,0000.1903.93 7 
ATAlltel Corporation2.3602.3102.350288,5000.0200.86 5 
ATENA10 Networks Inc.6.8806.7606.870188,6000.0200.29 5 
ATGEAdtalem Global Education Inc.48.9547.9248.00174,0000.571.17 6 
ATHAnthem Inc43.9543.3143.781,160,3000.270.62 6 
ATHMATHM114.05111.33113.26789,6001.121.00 7 
ATIAllegheny Technologies Incorporated26.2325.4825.721,699,4000.331.27 6 
ATKRAtkore International Group24.2523.8524.11278,3000.110.46 6 
ATOAtmos Energy Corporation99.9299.1399.18754,3000.260.26 6 
ATRAptarGroup Inc.108.38107.30108.21214,6000.510.47 6 
ATTOAtento S.A.3.5403.4503.480129,7000.0200.57 5 
ATUActuant Corporation26.2625.7825.98347,8000.110.43 6 
ATUSAltice Usa Inc. Class A23.3723.0123.162,632,0000.100.43 5 
ATVAcorn International Inc.28.9828.5628.956000.391.37 6 
AUAngloGold Ashanti Ltd.13.0612.7012.791,931,3000.181.39 6 
AUOAU Optronics Corp3.7403.7103.730636,8000.0401.06 6 
AUYYAMANA GOLD INC2.3202.1802.23015,823,9000.0602.62 7 
AVAAvista Corporation41.9241.3141.80535,9000.491.19 5 
AVALGrupo Aval Acciones Y Valores S8.4108.2008.240127,2000.0901.08 7 
AVBAvalonBay Communities Inc.196.52193.44196.15593,4002.321.20 5 
AVDAmerican Vanguard Corporation17.9517.4217.5238,3000.331.85 6 
AVHAvianca Holdings S.A.4.1004.0004.10041,7000.0501.23 6 
AVKAdvent Claymore Convertible Securities14.9214.8814.9165,5000.010.07 6 
AVLRAvalara Inc55.2653.9254.80274,0000.260.47 5 
AVNSAvanos Medical Inc.44.4941.3542.12843,9002.024.58 4 
AVPAvon Products Inc.2.7102.6102.6402,149,4000.0401.49 7 
AVXAVX Corporation18.8018.3818.70318,5000.201.08 7 
AVYAvery Dennison Corporation113.87112.00113.37643,6000.270.24 6 
AVYAAvaya Holdings Corp19.3218.8319.011,366,4000.040.21 4 
AWFAlliance World Dollar Government Fund II11.7811.6511.70225,9000.040.34 5 
AWIArmstrong World Industries Inc86.8985.9386.78564,5000.820.95 6 
AWKAmerican Water Works Company Inc.104.99102.74104.701,882,1002.422.37 6 
AWPAlpine Global Premier Properties Fund5.8855.8505.880188,1000.0400.68 6 
AWRAmerican States Water Company69.2068.3269.06156,1000.741.08 7 
AXAxos Financial Inc.31.8231.1331.59163,1000.381.19 4 
AXEAnixter International Inc.62.1361.1061.36115,0000.510.82 6 
AXLAmerican Axle & Manufacturing Holdings16.0115.4915.921,253,4000.271.73 6 
AXOAxos Financial Inc.25.5525.5525.557000.451.73 4 
AXPAmerican Express Company114.14111.32113.676,186,6001.911.71 5 
AXRAMREP Corporation5.7905.6005.7904000.1602.84 6 
AXSAxis Capital Holdings Limited57.5156.6256.99738,5000.260.46 6 
AXS-EAxis Capital Holdings Ltd24.7824.7024.72113,4000.020.10 4 
AXTAAxalta Coating Systems Ltd.28.4527.7228.013,336,0000.501.82 4 
AYIAcuity Brands Inc142.98141.24142.44326,4001.210.86 5 
AYRAircastle Limited20.2219.8219.97187,0000.130.65 5 
AYXAlteryx Inc.82.5679.1680.87725,9001.341.63 7 
AZNAstrazeneca PLC38.9438.3638.805,430,2000.030.08 7 
AZOAutoZone Inc.1,0501,0321,045268,80060.60 7 
AZREAzure Power Global Ltd11.6211.2211.4611,4000.060.53 6 
AZULAzul S.A. American Depositary Shares26.2324.2825.881,080,7001.707.03 7 
AZZAZZ Incorporated46.8745.9846.73149,7000.601.30 4