Saturday, 23 August 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.0457.4857.641,439,5670.350.60 6 
AAAlcoa Inc.16.5316.2416.457,594,9040.100.61 5 
AANAARON'S INC.26.2725.4826.13884,1280.662.59 5 
AAPAdvance Auto Parts Inc135.99133.93135.41406,9690.930.69 7 
AATAMERICAN ASSETS TRUST INC.35.2534.8435.0198,4950.210.60 6 
AAVADVANTAGE ENERGY INCOME FUND6.0605.8705.890308,3150.1001.67 7 
ABAlliance Capital Management Holding L.P.27.5026.1226.78440,8070.260.96 7 
ABBABB Ltd22.8022.6122.732,549,3440.170.74 7 
ABCAmerisourceBergen Corporation (Holding77.2976.4376.60681,0670.330.43 7 
ABEVABEV7.1307.0207.0707,159,6490.0700.98 7 
ABGAsbury Automotive Group Inc69.1667.9068.18199,2510.600.87 5 
ABMABM Industries Incorporated26.4225.8126.37149,9740.361.38 6 
ABRArbor Realty Trust6.9906.9406.980158,4470.0000.00 6 
ABR-CArbor Realty Trust25.0825.0225.022,9850.060.24 5 
ABRNArbor Realty Trust 7.375% Senio24.6024.4224.5428,5260.020.08 5 
ABTAbbott Laboratories42.3342.0042.112,462,3840.210.50 6 
ABXBarrick Gold Corporation18.4518.1918.248,140,1170.211.14 5 
ACCAmerican Campus Communities Inc39.3938.9839.09453,8840.210.53 7 
ACEAce Limited105.57104.67104.76964,5650.540.51 6 
ACGAlliance Capital Management Holding L.P.7.5507.5207.530239,1680.0200.26 7 
ACHAluminum Corporation of China Ltd11.1811.0711.10159,9130.040.36 4 
ACIArch Coal Inc.3.2303.1303.1504,958,7040.0501.56 5 
ACMAecom Technology Corporation37.6036.9037.221,471,0810.300.81 6 
ACNAccenture Ltd.80.8280.4080.511,810,1770.310.38 7 
ACPAmerican Real Estate Partnr17.5317.3317.4047,6470.090.51 5 
ACWAccuride Corporation4.9404.7504.760118,9290.1503.05 5 
ADCAgree Realty Corporation30.1229.7029.8421,6190.250.83 6 
ADMArcher-Daniels-Midland Company49.7949.0649.141,895,8560.430.87 6 
ADPTAdeptus Health Inc.27.8626.8827.5091,5850.010.04 6 
ADSAlliance Data Systems Corporation268.20265.38266.02373,8692.200.82 7 
ADXAdams Express Company (The)14.1014.0314.04109,7740.050.35 7 
AEBAegon NV24.0623.8924.0512,3570.030.12 6 
AECAssociated Estates Realty Corporation18.5718.3018.31230,5550.241.29 7 
AEDAegon NV25.5825.5225.558,2490.030.12 6 
AEEAmeren Corporation39.6939.2239.511,113,4710.020.05 6 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV7.7207.6507.680722,9590.0400.52 4 
AEHAegon NV25.8125.7225.7831,3200.000.00 7 
AELAmerican Equity Investment Life Holding23.9423.3623.74273,5620.230.98 6 
AEMAgnico-Eagle Mines37.6236.9437.341,889,0540.080.21 5 
AEOAmerican Eagle Outfitters Inc.13.5313.1813.465,631,5460.141.05 7 
AEPAmerican Electric Power Company Inc.52.8752.0652.542,322,7810.260.49 6 
AERAercap Holdings N.V.48.9048.5048.61644,8770.330.67 6 
AESAes Trust15.0914.8815.022,929,4730.050.33 6 
AES-CAes Trust51.1351.0251.121,5210.100.20 4 
AETAetna Inc.79.4978.7478.771,436,1610.580.73 6 
AFAstoria Financial Corporation13.2313.0213.14322,4980.050.38 6 
AFBAlliance National Municipal Income Fund13.5413.4213.4975,0010.030.22 6 
AFCAllied Capital Corporation25.0825.0025.0038,2830.040.16 7 
AFGAmerican Financial Group Inc.59.1058.6958.90187,9110.000.00 7 
AFLAFLAC Incorporated61.1860.5160.551,646,7580.460.75 7 
AFQAMERICAN FINANCIAL GROUP INC.26.6926.6126.6111,7450.020.08 6 
AFS-AAFS-A24.3024.0124.196,3510.040.17 6 
AFTApollo Senior Floating Rate Fund Inc.17.6617.5517.5827,2420.060.34 6 
AGAGCO Corporation9.8809.6609.850652,9380.1301.34 4 
AGCAdvent Claymore Convertible Securities7.4207.3407.39060,1590.0200.27 6 
AGCOAGCO CP48.9848.1348.391,321,5650.851.73 5 
AGDAlpine Global Dynamic Dividend Fund10.3810.3510.3615,5180.030.29 7 
AGMFederal Agricultural Mortgage33.3032.2632.4124,3631.053.14 6 
AGM-BFederal Ag25.8525.8525.852,8000.020.08 5 
AGM-CFederal Agricultural Mortgage25.1324.8924.939,8960.120.48 6 
AGM.AFederal Agric Mtg Corp26.2526.2526.251000.250.96 7 
AGNAllergan Inc.166.58162.14165.561,549,2071.180.72 7 
AGOAssured Guaranty Ltd23.9723.6323.791,090,8520.130.54 6 
AGO-BAssured Guaranty Ltd [B]25.6525.4325.642,1710.010.04 6 
AGO-EAssured Guaranty Ltd [E]24.8824.7624.827,4250.040.16 6 
AGO-FAssured Guaranty Ltd [F]23.8423.6323.752,4950.251.04 6 
AGROADECOAGRO S.A.9.3808.9409.350265,3590.0200.21 4 
AGUAgrium Inc.93.8892.8093.00401,3920.710.76 6 
AGXAGX38.4538.3038.34105,7900.040.10 7 
AHCA.H. Belo Corporation11.4411.1611.3135,7000.000.00 6 
AHLAspen Insurance Holdings42.5441.8541.90571,2360.410.97 7 
AHL-AAspen Insurance Holdings27.0326.9727.018,4890.040.15 7 
AHPAHP16.4116.2116.25140,8820.171.04 6 
AHSAMN Healthcare Services Inc15.3114.9115.05493,2790.040.27 7 
AHTAshford Hospitality Trust Inc11.5911.3011.58764,0800.141.22 5 
AHT-AAshford Hospitality Trust Inc26.2325.6825.8320,0720.100.39 6 
AHT-DAshford Hospitality Trust Inc25.7925.6525.685,5690.110.43 6 
AIARLINGTON ASSET INVT CORP27.9327.7527.87145,3330.020.07 7 
AIBAllied Irish Banks p.l.c.25.1625.0425.1021,7370.070.28 6 
AIGAmerican International Group Inc.55.5555.0455.337,229,7950.250.45 7 
AIG.WAMERICAN INTERNATIONAL GROUP25.9325.4525.67103,1340.200.77 7 
AINAlbany International Corporation38.0937.4537.8947,3070.190.50 6 
AIRAAR Corp.27.4327.0227.23117,7650.070.26 5 
AITApplied Industrial Technologies Inc.49.1448.5248.93101,9120.210.43 6 
AIVApartment Investment and Management34.1733.7434.02502,4220.120.35 6 
AIV-AApartment Investment and Manag25.8525.6525.795,3000.110.42 6 
AIZAssurant Inc.65.7064.9564.99613,4170.791.20 6 
AJGArthur J. Gallagher & Co.47.0046.5346.75699,1550.060.13 7 
AKO.AEmbotelladora Andina S.A.16.7116.4416.552,1720.502.93 5 
AKO.BEmbotelladora Andina S.A.20.2119.6119.6126,1020.452.24 5 
AKPAlliance California Municipal Income13.3313.2413.2613,9810.040.30 7 
AKRAcadia Realty Trust29.1928.8328.88124,5300.301.03 7 
AKSAK Steel Holding Corporation10.7510.0610.689,708,7210.676.69 6 
ALAlcan, Inc.37.9937.5237.67232,6430.180.48 6 
ALBAlbemarle Corporation62.1661.3661.81591,1120.110.18 6 
ALEAllete Inc.48.4047.7848.30160,9310.160.33 6 
ALEXALEXANDER BALDWIN41.1940.4840.89151,4320.380.94 6 
ALGAlamo Group Inc.50.0048.9149.3439,3150.551.10 6 
ALJAlon USA Energy Inc.16.4416.2216.28521,3810.060.37 6 
ALKAlaska Air Group Inc.46.7445.8746.491,015,6120.461.00 6 
ALLAllstate Corporation (The)61.4761.0861.221,978,4420.290.47 7 
ALL-CALL-C26.6126.5226.6113,9560.090.34 5 
ALL-DALL-D26.7926.3826.795,7790.291.09 7 
ALL-EALL-E26.1926.1026.14197,3870.000.00 6 
ALL-FThe Allstate Corporation25.8125.7125.745,9340.010.04 6 
ALLEAllegion plc52.1251.7451.97399,8050.170.33 6 
ALLYAlly Financial24.9924.6524.755,554,3280.080.32 8 
ALP-NAlabama Power Company25.1425.0925.101,1500.070.28 5 
ALP-OAlabama Power Company27.7526.8527.2513,1560.140.52 6 
ALP-PAlabama Power Company25.5225.4325.438200.020.08 4 
ALRAlere Inc35.2334.6935.11227,8050.100.29 5 
ALR-BAlere Inc. Inverness Medical In312.26312.26312.2652,0824.911.60 5 
ALUAlcatel3.3403.2903.3202,761,0950.0100.30 5 
ALVAutoliv Inc.103.12102.37102.72247,6680.060.06 7 
ALXAlexander's Inc.393.11393.11393.111,4714.111.03 7 
AMBRAmber Road Inc.12.9912.6412.94104,5960.090.70 5 
AMCAmc Entertainment Holdings Inc23.8323.2923.4980,5090.140.60 5 
AMDAdvanced Micro Devices Inc.4.2804.2104.2508,364,6660.0100.24 6 
AMEAMTEK Inc.53.1352.7152.95483,8960.170.32 7 
AMGAffiliated Managers Group Inc.202.55199.73200.84277,9100.040.02 6 
AMHAMERUS GROUP CO CL A18.0917.7918.099,126,9010.181.01 7 
AMH-AAMERUS GROUP CO24.5924.4324.522,7850.170.70 5 
AMH-BAmerican Homes 4 Rent 5% Series24.3024.2524.255,6500.000.00 5 
AMH-CAmerican Homes24.8424.5724.717,0480.020.08 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.124.04123.05123.19725,5960.290.23 7 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.8.4608.0008.410129,2670.2302.81 5 
AMTAmerican Tower Corporation98.9897.8298.131,658,6450.800.81 7 
AMXAmerica Movil S.A.B. de C.V.24.0423.7523.862,765,5180.210.87 6 
ANAutoNation Inc.54.3953.5753.921,608,2210.160.30 7 
ANETArista Networks Inc76.9675.2575.62177,6241.732.24 6 
ANFAbercrombie & Fitch Company43.8942.4343.802,156,9150.300.69 6 
ANHAnworth Mortgage Asset Corporation5.1805.1305.160637,1790.0100.19 5 
ANH-AAnworth Mortgage Asset Corporation25.4025.3225.405,0000.010.04 5 
ANH-BAnworth Mortgage Asset Corporation23.5023.5023.504600.090.38 6 
ANNAnnTaylor Stores Corporation37.9936.4537.522,298,7441.293.32 7 
ANRAlpha Natural Resources inc.4.0903.8703.9809,755,8350.0200.51 6 
ANWAegean Marine Petroleum Network Inc.10.1710.0610.1049,4690.040.39 6 
AODAlpine Total Dynamic Dividend Fund8.8708.7908.820309,5230.0400.45 6 
AOIAlliance One International Inc.2.2702.2402.260299,3680.0100.44 5 
AOLAOL INC43.7143.1543.46625,5530.190.44 6 
AONAON CORP87.4086.4886.691,293,7410.240.28 6 
AOSSmith (a.o.) Corporation49.0248.5648.85318,5440.110.22 7 
APAmpco-Pittsburgh Corporation20.7020.3220.5524,1930.050.24 5 
APAApache Corporation100.9599.7199.821,645,8441.311.30 6 
APBAsia Pacific Fund Inc. (The)12.0011.9011.9814,5820.030.25 7 
APCAnadarko Petroleum Corporation110.65109.00109.742,247,0140.990.89 6 
APDAir Products and Chemicals Inc.133.30132.49132.75779,5920.380.29 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1717.1317.1710,9660.000.00 7 
APHAmphenol Corporation104.43103.65103.85519,0690.530.51 6 
APLAtlas Pipeline Partners L.P.35.4035.0535.11215,2870.260.74 6 
APL-EAtlas Pipeline Partners L.P26.0025.8925.956,1000.050.19 5 
APUAmeriGas Partners L.P.45.7545.2945.68142,0360.170.37 6 
ARAR57.5656.2856.39457,1390.500.88 6 
ARCAffordable Residential Communities Inc7.5807.2907.530230,1460.1602.17 6 
ARCXArc Logistics Partners Lp25.5024.9025.347,2120.341.36 6 
AREAlexandria Real Estate Equities Inc.80.3779.0779.31223,6220.891.11 7 
ARESAres Management LP17.8017.6017.7716,7320.010.06 4 
ARGAirgas Inc.110.42109.54109.97196,0030.420.38 6 
ARIArden Realty, Inc.16.7416.5916.62170,8730.070.42 6 
ARLAmerican Realty Investors Inc.5.8205.6705.8201,6980.0701.19 4 
ARMFAres Multi-Strategy Credit Fund21.7021.4421.608,7230.090.42 5 
ARMKAramark Holdings Corp.26.5026.0526.07348,0140.281.06 4 
AROAeropostale Inc3.7203.5003.5207,630,9040.3909.97 7 
ARPAmerican Reprographics Company19.9919.7219.78296,8930.170.85 5 
ARWArrow Electronics Inc.62.0761.5761.70402,2170.420.68 7 
ARXAEROFLEX HOLDING CORP.10.6510.4910.641,282,2920.151.43 5 
ARYARES CAPITAL CORPORATION26.3526.2526.3115,1380.030.11 6 
ASAASA14.3014.1414.2558,2560.020.14 4 
ASCArdmore Shipping Corporation13.2612.9713.0026,6580.201.52 6 
ASGLiberty All-star Growth Fund, Inc.5.3405.2305.23092,0710.0701.32 7 
ASHAshland Inc.107.71106.81107.31509,7040.240.22 7 
ASPAmerican Strategic Income Portfolio10.2710.2410.263,2010.020.20 5 
ASPNAspen Aerogels Inc11.1310.3310.7943,5090.343.25 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De130.29128.73129.6920,2320.070.05 6 
ASXAdvanced Semiconductor Engineering Inc.6.4106.3306.360716,6200.0200.31 7 
ATAlltel Corporation4.0403.8603.8701,582,9530.0802.03 7 
ATEAdvantest Corporation (Kabushiki Kaisha11.4311.3611.401,1870.050.44 6 
ATENA10 Networks Inc.11.2510.8511.16272,1290.050.45 6 
ATHLAthlon Energy Inc.42.9942.2542.70724,7690.270.63 4 
ATHMATHM49.7643.2749.541,599,5755.8813.47 7 
ATIAllegheny Technologies Incorporated42.0241.2741.78564,2310.310.74 6 
ATKAlliant Techsystems Inc.132.48130.32130.59175,2970.590.45 7 
ATOAtmos Energy Corporation50.4549.8750.04330,0300.170.34 7 
ATRAptarGroup Inc.64.2363.5963.62205,3250.310.48 6 
ATUActuant Corporation34.4933.9534.29343,5350.180.53 7 
ATVAcorn International Inc.1.9401.9001.9007,7020.0100.52 4 
ATWAtwood Oceanics Inc.48.7548.0748.36365,7080.310.64 5 
AUAngloGold Ashanti Ltd.17.0816.7916.891,668,1240.140.82 4 
AUOAU Optronics Corp4.5504.5104.530100,2740.0100.22 6 
AUYYAMANA GOLD INC8.4708.3308.3803,470,1680.0000.00 5 
AVAvaya Inc.17.3517.2117.2672,0940.080.46 6 
AVAAvista Corporation32.2431.7431.98430,2350.070.22 7 
AVBAvalonBay Communities Inc.155.32152.63153.63904,2031.801.16 7 
AVDAmerican Vanguard Corporation13.4913.2313.43274,3700.040.30 5 
AVHAvianca Holdings S.A.16.2516.0016.0836,2880.010.06 5 
AVKAdvent Claymore Convertible Securities19.6319.3319.4960,1630.110.56 6 
AVPAvon Products Inc.14.2214.0714.162,980,6590.030.21 6 
AVTAvnet Inc.44.7744.3544.42481,6790.260.58 7 
AVXAVX Corporation13.8713.7313.8392,8280.010.07 6 
AVYAvery Dennison Corporation48.4348.0048.00477,7820.531.09 6 
AWFAlliance World Dollar Government Fund II13.9613.8813.90184,6440.010.07 6 
AWHAllied World Assurance Company Holdings36.8436.5536.79522,8610.220.60 6 
AWIArmstrong World Industries Inc56.9156.2356.66261,7540.120.21 7 
AWKAmerican Water Works Company Inc.50.0949.6349.66400,4070.420.84 6 
AWPAlpine Global Premier Properties Fund7.3807.3107.330179,2220.0500.68 7 
AWRAmerican States Water Company32.3031.6431.75147,6960.511.58 7 
AXEAnixter International Inc.86.5585.2586.15169,3310.120.14 4 
AXLAmerican Axle & Manufacturing Holdings18.1317.7518.02572,8110.000.00 6 
AXPAmerican Express Company89.5188.8288.882,796,1260.260.29 6 
AXRAMREP Corporation6.0005.7905.99010,4420.1202.04 6 
AXSAxis Capital Holdings Limited47.3246.9747.10649,4490.320.67 7 
AYIAcuity Brands Inc122.60121.14121.50278,2021.040.85 7 
AYNAlliance New York Municipal Income Fund12.7112.6612.686,1100.050.39 6 
AYRAircastle Limited19.1919.0019.09378,8510.100.52 5 
AZNAstrazeneca PLC73.7072.8673.051,913,2080.140.19 6 
AZOAutoZone Inc.539.39536.45537.46161,5670.320.06 6 
AZZAZZ Incorporated46.9445.5545.6196,9031.463.10 6