Wednesday, 17 September 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.5057.7457.921,621,0000.681.16 5 
AAAlcoa Inc.16.7516.2216.3920,853,8000.331.97 7 
AANAARON'S INC.25.8325.4125.42487,9000.180.70 5 
AAPAdvance Auto Parts Inc134.76132.85133.99683,9000.130.10 5 
AATAMERICAN ASSETS TRUST INC.34.5733.6033.61175,2000.150.44 5 
AAVADVANTAGE ENERGY INCOME FUND5.6305.4405.600307,5000.0500.90 4 
ABAlliance Capital Management Holding L.P.27.5727.3527.52191,3000.020.07 5 
ABBABB Ltd22.9022.7522.801,150,8000.090.39 5 
ABCAmerisourceBergen Corporation (Holding77.1076.5576.84994,3000.260.34 6 
ABEVABEV6.8206.6506.80010,367,1000.1602.41 4 
ABGAsbury Automotive Group Inc67.5565.6165.67324,8001.442.15 6 
ABMABM Industries Incorporated27.7727.4127.61188,8000.150.54 6 
ABRArbor Realty Trust6.8606.8006.82095,1000.0100.15 5 
ABR-CArbor Realty Trust25.1825.0125.116,4000.110.44 7 
ABRNArbor Realty Trust 7.375% Senio24.3024.1724.259,4000.100.41 5 
ABTAbbott Laboratories42.7842.4442.723,067,4000.170.40 6 
ABXBarrick Gold Corporation16.6916.3716.446,969,9000.080.48 4 
ACCAmerican Campus Communities Inc38.0637.3337.44701,6000.330.87 5 
ACEAce Limited105.93104.70105.661,250,4000.770.73 5 
ACGAlliance Capital Management Holding L.P.7.4707.4407.450282,0000.0100.13 4 
ACHAluminum Corporation of China Ltd11.2610.9310.95197,1000.353.10 6 
ACIArch Coal Inc.2.9502.8202.8606,524,6000.0903.05 4 
ACMAecom Technology Corporation37.2036.8536.97530,8000.200.54 6 
ACNAccenture Ltd.81.1580.4580.601,949,2000.370.46 5 
ACPAmerican Real Estate Partnr17.1517.0117.0535,3000.030.18 4 
ACWAccuride Corporation4.5304.3804.490141,1000.0000.00 5 
ADCAgree Realty Corporation28.4828.0228.0247,9000.361.27 4 
ADMArcher-Daniels-Midland Company50.5850.3250.561,633,4000.150.30 7 
ADPTAdeptus Health Inc.28.1427.4027.9569,7000.060.21 5 
ADSAlliance Data Systems Corporation256.89250.23251.03640,6006.882.67 4 
ADXAdams Express Company (The)14.0914.0114.0792,7000.040.29 5 
AEBAegon NV23.7923.7023.7522,1000.030.13 5 
AECAssociated Estates Realty Corporation17.9017.6617.78595,8000.050.28 6 
AEDAegon NV25.1925.1225.1819,3000.020.08 4 
AEEAmeren Corporation38.7338.2938.43886,3000.190.50 4 
AEGAegon NV8.4408.3708.4201,231,7000.1301.57 6 
AEHAegon NV25.3525.1725.3533,3000.140.56 4 
AELAmerican Equity Investment Life Holding23.9623.3923.54269,1000.331.38 5 
AEMAgnico-Eagle Mines34.4033.6134.231,172,0000.250.74 4 
AEOAmerican Eagle Outfitters Inc.13.8013.4513.474,523,4000.241.75 6 
AEPAmerican Electric Power Company Inc.52.9352.4252.691,758,4000.210.40 6 
AERAercap Holdings N.V.46.1345.0545.191,144,5000.821.78 3 
AESAes Trust14.5014.3314.402,658,2000.010.07 4 
AES-CAes Trust51.2851.1251.232,1000.100.19 5 
AETAetna Inc.82.8681.9882.121,476,2000.080.10 6 
AFAstoria Financial Corporation13.2213.0213.08384,2000.120.91 5 
AFBAlliance National Municipal Income Fund13.4813.4013.4033,7000.040.30 4 
AFCAllied Capital Corporation25.0525.0125.0419,5000.070.28 6 
AFGAmerican Financial Group Inc.59.2858.5859.10262,8000.230.39 4 
AFLAFLAC Incorporated60.0359.3559.841,292,3000.050.08 4 
AFQAMERICAN FINANCIAL GROUP INC.26.2626.1526.269,5000.030.11 4 
AFS-AAFS-A22.9022.7322.9024,1000.100.44 4 
AFTApollo Senior Floating Rate Fund Inc.17.5317.4717.5143,4000.050.29 5 
AGAGCO Corporation9.3009.0809.150641,9000.0200.22 4 
AGCAdvent Claymore Convertible Securities7.1907.1107.150157,0000.0300.42 5 
AGCOAGCO CP47.1646.3547.04723,0000.260.56 3 
AGDAlpine Global Dynamic Dividend Fund10.3210.2510.2719,9000.040.39 5 
AGMFederal Agricultural Mortgage33.7032.7832.9020,4000.110.33 5 
AGM-BFederal Ag25.4425.4425.445000.060.24 4 
AGM-CFederal Agricultural Mortgage24.9124.7624.772,0000.170.68 5 
AGM.AFederal Agric Mtg Corp26.1026.1026.101000.401.51 7 
AGNAllergan Inc.169.96167.79168.561,049,3000.690.41 7 
AGOAssured Guaranty Ltd23.7423.5623.61956,1000.090.38 4 
AGO-BAssured Guaranty Ltd [B]25.2525.1525.158,7000.000.00 5 
AGO-EAssured Guaranty Ltd [E]24.8324.5524.6310,5000.110.44 5 
AGO-FAssured Guaranty Ltd [F]24.0123.8023.852,7000.030.13 4 
AGROADECOAGRO S.A.9.0108.8908.890209,8000.1201.33 4 
AGUAgrium Inc.92.6491.3292.33434,1000.520.57 4 
AGXAGX37.2535.6836.35306,0000.862.31 5 
AHCA.H. Belo Corporation10.7810.2910.3073,4000.444.10 5 
AHLAspen Insurance Holdings42.5942.0542.36419,1000.210.50 5 
AHL-AAspen Insurance Holdings26.5326.3226.4320,7000.070.27 5 
AHPAHP16.1115.9215.9581,3000.070.44 5 
AHSAMN Healthcare Services Inc16.3115.7816.04706,7000.080.50 7 
AHTAshford Hospitality Trust Inc11.2211.0511.06365,0000.161.43 4 
AHT-AAshford Hospitality Trust Inc25.8325.7925.802,8000.020.08 5 
AHT-DAshford Hospitality Trust Inc25.9025.5725.7838,3000.170.66 6 
AIARLINGTON ASSET INVT CORP27.0626.8026.82257,4000.260.96 5 
AIBAllied Irish Banks p.l.c.24.9524.5024.5328,4000.321.29 5 
AIGAmerican International Group Inc.55.4554.7455.405,701,3000.210.38 5 
AIG.WAMERICAN INTERNATIONAL GROUP24.5724.2624.35111,9000.150.61 4 
AINAlbany International Corporation37.0636.3936.8576,0000.010.03 5 
AIRAAR Corp.28.2127.6728.04134,0000.010.04 6 
AITApplied Industrial Technologies Inc.48.6548.0248.30106,9000.250.51 5 
AIVApartment Investment and Management33.0732.5832.70653,1000.230.70 4 
AIV-AApartment Investment and Manag25.3525.2025.359,6000.070.28 4 
AIZAssurant Inc.65.5764.3265.18622,8000.500.77 4 
AJGArthur J. Gallagher & Co.45.8145.4045.57623,2000.160.35 4 
AKO.AEmbotelladora Andina S.A.16.5616.4916.502,2000.301.79 5 
AKO.BEmbotelladora Andina S.A.19.2118.8018.9512,3000.180.94 5 
AKPAlliance California Municipal Income13.3313.2113.2310,5000.030.23 5 
AKRAcadia Realty Trust27.6327.1127.48769,5000.180.66 5 
AKSAK Steel Holding Corporation9.2909.0709.2109,175,0000.1001.10 4 
ALAlcan, Inc.36.7735.6835.82835,2001.042.82 5 
ALBAlbemarle Corporation64.4763.4464.29669,0000.500.78 7 
ALEAllete Inc.47.2946.5646.67115,6000.330.70 5 
ALEXALEXANDER BALDWIN40.2439.5339.72198,3000.280.70 5 
ALGAlamo Group Inc.43.1941.6442.07127,4001.653.77 5 
ALJAlon USA Energy Inc.15.9015.4615.82795,1000.161.02 4 
ALKAlaska Air Group Inc.47.3146.2146.26894,6001.012.14 5 
ALLAllstate Corporation (The)61.8761.0961.622,063,1000.621.02 5 
ALL-CALL-C26.2826.2226.2841,0000.000.00 4 
ALL-DALL-D25.9025.8125.884,6000.040.15 4 
ALL-EALL-E25.8525.7325.79286,5000.060.23 5 
ALL-FThe Allstate Corporation25.5425.4525.5213,3000.160.63 4 
ALLEAllegion plc50.9050.0850.80818,7000.070.14 6 
ALLYAlly Financial24.4123.8624.042,225,3000.421.72 5 
ALP-NAlabama Power Company25.2425.0325.035,8000.150.60 6 
ALP-OAlabama Power Company26.7826.4626.502,6000.100.38 4 
ALP-PAlabama Power Company25.7025.4525.452,9000.120.47 6 
ALRAlere Inc43.0040.8741.144,623,9004.5312.37 7 
ALR-BAlere Inc. Inverness Medical In362.00344.43348.0896,50026.778.33 7 
ALUAlcatel3.2903.2503.2804,204,9000.0501.50 5 
ALVAutoliv Inc.100.4598.7598.84504,4001.251.25 4 
ALXAlexander's Inc.398.58393.60394.515,2000.770.20 6 
AMBRAmber Road Inc.15.3013.9814.58125,7000.583.83 7 
AMCAmc Entertainment Holdings Inc25.3424.5724.60191,0000.010.04 7 
AMDAdvanced Micro Devices Inc.4.0203.9003.91018,257,0000.0501.26 4 
AMEAMTEK Inc.52.0851.6351.77531,7000.330.63 5 
AMGAffiliated Managers Group Inc.205.17202.50204.06246,3001.720.84 5 
AMHAMERUS GROUP CO CL A17.6017.2917.331,330,2000.311.76 5 
AMH-AAMERUS GROUP CO24.6724.3724.4821,6000.030.12 5 
AMH-BAmerican Homes 4 Rent 5% Series24.3724.1024.108,0000.160.66 5 
AMH-CAmerican Homes24.5024.2524.4816,4000.160.66 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.124.66123.49123.75980,7001.090.87 5 
AMRCAMERESCO INC.7.6707.2507.55078,7000.1502.03 4 
AMTAmerican Tower Corporation96.0894.6995.142,954,7000.870.91 5 
AMXAmerica Movil S.A.B. de C.V.26.9525.5726.1510,247,3000.441.71 7 
ANAutoNation Inc.52.5151.7951.83996,9000.531.01 4 
ANETArista Networks Inc88.2582.5482.83410,0003.443.99 6 
ANFAbercrombie & Fitch Company41.4641.0041.08795,1000.240.58 4 
ANHAnworth Mortgage Asset Corporation5.0505.0005.040993,8000.0200.40 5 
ANH-AAnworth Mortgage Asset Corporation25.6525.6125.651,2000.040.16 7 
ANH-BAnworth Mortgage Asset Corporation23.5623.5623.561000.060.26 5 
ANNAnnTaylor Stores Corporation41.3040.3340.50598,9000.320.78 7 
ANRAlpha Natural Resources inc.3.4903.2803.3008,829,0000.1404.07 4 
ANWAegean Marine Petroleum Network Inc.10.209.9810.1995,4000.090.89 6 
AODAlpine Total Dynamic Dividend Fund8.8408.7508.760405,0000.0700.79 6 
AOIAlliance One International Inc.2.1302.0002.020275,5000.1205.61 5 
AOLAOL INC42.5441.3542.281,311,1000.400.94 5 
AONAON CORP87.6686.7787.301,028,1000.220.25 4 
AOSSmith (a.o.) Corporation49.1848.7548.98396,6000.090.18 5 
APAmpco-Pittsburgh Corporation20.9920.3820.5018,6000.251.20 5 
APAApache Corporation97.3295.2297.121,858,9000.880.91 4 
APBAsia Pacific Fund Inc. (The)11.8711.7611.763,9000.110.93 5 
APCAnadarko Petroleum Corporation106.55104.08106.242,408,3000.780.74 4 
APDAir Products and Chemicals Inc.129.06126.82128.952,428,0000.730.57 5 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0316.9317.0115,3000.130.76 4 
APHAmphenol Corporation104.08103.35103.62592,1000.600.58 6 
APLAtlas Pipeline Partners L.P.36.8836.0736.16326,7000.752.03 7 
APL-EAtlas Pipeline Partners L.P25.9925.7025.8412,7000.020.08 5 
APUAmeriGas Partners L.P.45.6545.3045.53194,4000.010.02 5 
ARAR57.3255.8756.76813,2000.010.02 6 
ARCAffordable Residential Communities Inc7.3807.1707.280153,0000.1301.75 5 
ARCXArc Logistics Partners Lp25.9925.4325.9722,7000.200.78 6 
AREAlexandria Real Estate Equities Inc.77.0976.0076.24674,1000.370.48 5 
ARESAres Management LP17.9017.6317.7839,0000.020.11 5 
ARGAirgas Inc.110.23108.80110.01407,1001.231.13 4 
ARIArden Realty, Inc.16.6516.4616.56530,6000.050.30 7 
ARLAmerican Realty Investors Inc.5.3805.2205.3307,2000.1001.91 4 
ARMFAres Multi-Strategy Credit Fund21.5221.0221.50181,3000.050.23 7 
ARMKAramark Holdings Corp.27.1526.9827.12485,7000.030.11 7 
AROAeropostale Inc4.0903.7603.8003,824,0000.3007.32 6 
ARPAmerican Reprographics Company19.5019.0819.17692,7000.301.54 5 
ARWArrow Electronics Inc.61.1460.6760.97316,7000.000.00 4 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.2226.0326.1114,5000.000.00 4 
ASAASA13.2112.9812.99238,7000.221.67 5 
ASCArdmore Shipping Corporation12.7212.3712.56132,6000.050.40 6 
ASGLiberty All-star Growth Fund, Inc.5.3005.2405.26023,4000.0300.57 5 
ASHAshland Inc.107.38105.97107.12507,6000.900.85 5 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc10.8310.4010.6468,3000.171.57 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De131.48128.99130.4639,8000.540.41 6 
ASXAdvanced Semiconductor Engineering Inc.6.1106.0406.040368,0000.0600.98 5 
ATAlltel Corporation3.8903.8103.810504,6000.0601.55 5 
ATEAdvantest Corporation (Kabushiki Kaisha12.5712.4312.5111,5000.060.48 7 
ATENA10 Networks Inc.11.1610.7811.01104,0000.181.66 4 
ATHLAthlon Energy Inc.46.2044.4745.18821,3000.731.59 6 
ATHMATHM46.7944.6945.091,523,1000.440.99 4 
ATIAllegheny Technologies Incorporated42.0441.4241.73693,6000.010.02 5 
ATKAlliant Techsystems Inc.132.96130.91132.49233,7000.100.08 7 
ATOAtmos Energy Corporation50.0249.6049.83360,7000.220.44 5 
ATRAptarGroup Inc.62.8862.2862.76184,9000.060.10 5 
ATUActuant Corporation33.0232.7032.88340,0000.020.06 4 
ATVAcorn International Inc.2.1802.0802.10012,1000.0502.44 5 
ATWAtwood Oceanics Inc.45.1043.0144.62823,6000.120.27 3 
AUAngloGold Ashanti Ltd.14.0413.4813.673,073,2000.221.64 3 
AUOAU Optronics Corp4.8504.6904.700634,2000.1002.08 7 
AUYYAMANA GOLD INC7.3807.2807.3003,226,8000.0000.00 4 
AVAvaya Inc.17.1417.0217.0559,7000.010.06 5 
AVAAvista Corporation32.1031.5331.60307,2000.180.57 6 
AVBAvalonBay Communities Inc.146.22143.36144.10945,9000.870.60 5 
AVDAmerican Vanguard Corporation13.2313.0013.05210,6000.221.66 5 
AVHAvianca Holdings S.A.15.6415.3215.4887,3000.090.58 4 
AVKAdvent Claymore Convertible Securities18.5918.2818.3868,7000.120.65 4 
AVPAvon Products Inc.13.6613.4413.503,042,8000.090.66 4 
AVTAvnet Inc.44.2243.7943.95562,9000.070.16 4 
AVXAVX Corporation13.6513.4713.5496,8000.120.88 5 
AVYAvery Dennison Corporation48.5247.9348.43543,0000.170.35 6 
AWFAlliance World Dollar Government Fund II13.9413.8413.87272,8000.020.14 5 
AWHAllied World Assurance Company Holdings37.2236.9837.12211,2000.130.35 5 
AWIArmstrong World Industries Inc57.1156.1956.50567,1000.260.46 6 
AWKAmerican Water Works Company Inc.49.3848.8949.18404,2000.040.08 5 
AWPAlpine Global Premier Properties Fund7.1207.0107.040312,6000.0700.98 4 
AWRAmerican States Water Company31.4431.1231.33114,7000.110.35 5 
AXEAnixter International Inc.90.9788.9489.29209,8001.852.03 6 
AXLAmerican Axle & Manufacturing Holdings18.5517.9918.061,219,1000.452.43 7 
AXPAmerican Express Company88.3587.1187.383,986,9000.260.30 4 
AXRAMREP Corporation5.3305.0205.10010,8000.1001.92 4 
AXSAxis Capital Holdings Limited48.1047.5347.91423,5000.310.65 5 
AYIAcuity Brands Inc125.17123.37124.28504,3001.281.04 6 
AYNAlliance New York Municipal Income Fund12.5412.5212.546,6000.030.24 4 
AYRAircastle Limited18.6718.3218.34213,3000.211.13 4 
AZNAstrazeneca PLC73.9673.4473.78745,4000.480.65 5 
AZOAutoZone Inc.532.16529.95530.57123,6000.570.11 4 
AZZAZZ Incorporated45.0444.1144.13111,8000.821.82 4