Friday, 03 October 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.56.9356.1856.202,481,2000.781.37 6 
AAAlcoa Inc.16.1415.6315.7021,743,7000.392.42 6 
AA-BAlcoa Inc.49.9648.7749.15354,5000.851.70 5 
AANAARON'S INC.24.3223.4423.53822,1000.793.25 5 
AAPAdvance Auto Parts Inc131.44129.08130.521,016,9000.220.17 5 
AATAMERICAN ASSETS TRUST INC.33.3332.8433.08192,7000.110.33 5 
AAVADVANTAGE ENERGY INCOME FUND5.1604.9905.020318,9000.0701.38 4 
ABAlliance Capital Management Holding L.P.26.4325.0125.55333,9000.461.77 5 
ABBABB Ltd22.3422.0522.121,788,0000.291.29 5 
ABCAmerisourceBergen Corporation (Holding78.2176.4476.691,491,6000.610.79 6 
ABEVABEV6.5206.2206.30029,727,4000.2503.82 5 
ABGAsbury Automotive Group Inc64.6563.0463.20385,0001.221.89 6 
ABMABM Industries Incorporated25.8225.1625.18377,5000.511.99 7 
ABRArbor Realty Trust6.7406.6106.67094,0000.0701.04 5 
ABR-CArbor Realty Trust25.4224.9025.426,2000.421.68 7 
ABRNArbor Realty Trust 7.375% Senio24.5524.4924.5010,8000.000.00 5 
ABTAbbott Laboratories42.0641.0141.185,573,7000.410.99 6 
ABXBarrick Gold Corporation15.0314.6714.7511,922,6000.090.61 5 
ACCAmerican Campus Communities Inc36.6936.3336.46836,7000.010.03 5 
ACEAce Limited105.09103.77103.821,347,4001.051.00 5 
ACGAlliance Capital Management Holding L.P.7.5407.4507.480577,4000.0200.27 5 
ACHAluminum Corporation of China Ltd10.0709.9109.920120,2000.1901.88 6 
ACIArch Coal Inc.2.1101.9001.9909,279,7000.1306.13 5 
ACMAecom Technology Corporation33.8432.6532.821,302,4000.932.76 6 
ACNAccenture Ltd.81.2579.5479.723,785,7001.601.97 7 
ACPAmerican Real Estate Partnr16.7816.6116.6363,3000.171.01 4 
ACWAccuride Corporation3.8503.6803.680131,8000.1102.90 5 
ADCAgree Realty Corporation27.5827.0327.1560,4000.230.84 4 
ADMArcher-Daniels-Midland Company51.3250.3850.404,005,6000.701.37 7 
ADPTAdeptus Health Inc.26.0824.2225.01186,9000.110.44 6 
ADSAlliance Data Systems Corporation249.26242.01242.64574,8005.632.27 4 
ADXAdams Express Company (The)13.8813.7313.77187,7000.171.22 6 
AEBAegon NV23.8823.5923.6516,5000.000.00 5 
AECAssociated Estates Realty Corporation17.6917.2617.39619,3000.120.69 6 
AEDAegon NV25.3725.3025.3715,4000.010.04 4 
AEEAmeren Corporation38.9338.3238.481,000,7000.150.39 4 
AEGAegon NV8.3208.1508.180816,2000.0400.49 6 
AEHAegon NV25.4525.2825.31103,2000.130.51 5 
AELAmerican Equity Investment Life Holding23.0622.6822.83375,6000.050.22 5 
AEMAgnico-Eagle Mines29.8929.1429.262,218,9000.230.79 4 
AEOAmerican Eagle Outfitters Inc.14.5114.0014.175,388,1000.352.41 6 
AEPAmerican Electric Power Company Inc.52.9352.2252.382,214,0000.170.33 6 
AERAercap Holdings N.V.40.8039.8040.251,957,0000.651.59 3 
AESAes Trust14.4014.1314.204,295,4000.020.14 4 
AES-CAes Trust51.3551.2751.323,2000.030.06 5 
AETAetna Inc.81.2079.5079.822,101,7001.181.46 6 
AFAstoria Financial Corporation12.4512.1912.28698,9000.110.89 6 
AFBAlliance National Municipal Income Fund13.5613.4913.5077,4000.060.44 5 
AFCAllied Capital Corporation25.2725.1025.2628,8000.050.20 7 
AFGAmerican Financial Group Inc.58.4257.3457.47745,3000.420.73 5 
AFGEAmerican Financial Group Inc24.7724.5324.6850,2000.060.24 5 
AFLAFLAC Incorporated58.0557.4057.564,170,1000.691.18 5 
AFQAMERICAN FINANCIAL GROUP INC.26.4926.2826.408,1000.130.49 4 
AFS-AAFS-A23.1523.0123.0112,0000.090.39 4 
AFTApollo Senior Floating Rate Fund Inc.17.1316.9517.0796,0000.030.18 6 
AGAGCO Corporation8.0407.7907.8101,354,0000.0100.13 4 
AGCAdvent Claymore Convertible Securities6.7806.7306.740121,5000.0500.74 4 
AGCOAGCO CP45.8745.0045.311,679,8000.150.33 4 
AGDAlpine Global Dynamic Dividend Fund9.8809.6809.730108,4000.1601.62 6 
AGMFederal Agricultural Mortgage32.2231.4531.7627,1000.381.18 5 
AGM-BFederal Ag25.4425.4425.441,2000.000.00 4 
AGM-CFederal Agricultural Mortgage25.1524.9325.152,3000.301.21 5 
AGM.AFederal Agric Mtg Corp24.3024.3024.301000.000.00 6 
AGNAllergan Inc.180.31176.15179.673,010,6001.480.83 8 
AGOAssured Guaranty Ltd22.1921.5121.683,046,2000.482.17 5 
AGO-BAssured Guaranty Ltd [B]25.4825.2525.252,1000.050.20 4 
AGO-EAssured Guaranty Ltd [E]24.8724.5424.7112,3000.030.12 6 
AGO-FAssured Guaranty Ltd [F]23.9023.8923.901,9000.200.84 4 
AGROADECOAGRO S.A.8.8508.7408.800236,2000.0000.00 4 
AGUAgrium Inc.88.6087.6487.971,061,1001.031.16 4 
AGXAGX33.0730.8832.30292,9001.083.24 5 
AHCA.H. Belo Corporation10.8810.5210.7451,1000.070.66 4 
AHLAspen Insurance Holdings43.0942.5342.79770,8000.020.05 6 
AHL-AAspen Insurance Holdings26.8026.4326.5813,8000.160.61 5 
AHPAHP15.1914.9414.95131,6000.281.84 5 
AHSAMN Healthcare Services Inc15.7015.3215.33273,4000.372.36 6 
AHTAshford Hospitality Trust Inc10.2809.9509.970687,9000.2502.45 4 
AHT-AAshford Hospitality Trust Inc25.5825.4025.412,4000.070.27 5 
AHT-DAshford Hospitality Trust Inc25.3725.2425.2618,1000.020.08 6 
AIARLINGTON ASSET INVT CORP25.6725.2525.56455,9000.150.59 5 
AIBAllied Irish Banks p.l.c.24.7024.6224.668,2000.090.37 5 
AIGAmerican International Group Inc.54.1052.8752.9614,638,5001.061.96 6 
AIG.WAMERICAN INTERNATIONAL GROUP23.5422.7022.8483,3000.964.03 4 
AINAlbany International Corporation34.4433.3333.50113,9000.541.59 5 
AIRAAR Corp.24.2323.7323.92386,3000.230.95 7 
AITApplied Industrial Technologies Inc.45.8845.0945.23245,4000.420.92 6 
AIVApartment Investment and Management32.1331.7031.901,677,1000.080.25 5 
AIV-AApartment Investment and Manag25.8625.6025.775,1000.170.66 4 
AIZAssurant Inc.64.2463.0263.03554,7001.271.98 4 
AJGArthur J. Gallagher & Co.45.3644.6544.821,149,0000.541.19 5 
AKO.AEmbotelladora Andina S.A.16.1516.0316.082,1000.070.43 4 
AKO.BEmbotelladora Andina S.A.19.3018.8919.0856,1000.080.42 5 
AKPAlliance California Municipal Income13.5513.4613.5317,4000.020.15 5 
AKRAcadia Realty Trust27.8127.5227.76498,2000.180.65 5 
AKSAK Steel Holding Corporation7.9707.1807.25020,784,5000.7609.49 5 
ALAlcan, Inc.32.4631.6731.951,152,5000.551.69 5 
ALBAlbemarle Corporation58.7757.2857.792,150,7001.111.88 7 
ALEAllete Inc.45.5644.1945.51407,2001.122.52 5 
ALEXALEXANDER BALDWIN36.3135.2535.46275,7000.511.42 5 
ALGAlamo Group Inc.41.3540.0140.1136,0000.892.17 4 
ALJAlon USA Energy Inc.14.7013.8513.91788,0000.453.13 4 
ALKAlaska Air Group Inc.43.1742.2142.741,695,5000.801.84 6 
ALLAllstate Corporation (The)61.6160.6660.812,238,3000.560.91 5 
ALL-CALL-C26.0525.9726.0417,3000.020.08 4 
ALL-DALL-D25.7925.6725.762,5000.030.12 4 
ALL-EALL-E25.6425.5325.6046,8000.000.00 4 
ALL-FThe Allstate Corporation25.3025.1125.3010,3000.040.16 4 
ALLEAllegion plc48.0046.8847.771,083,7000.130.27 6 
ALLYAlly Financial23.1522.4922.664,635,8000.482.07 5 
ALP-NAlabama Power Company25.1025.0525.101,5000.060.24 5 
ALP-OAlabama Power Company26.5826.4026.408,0000.170.64 5 
ALP-PAlabama Power Company25.4525.2325.238000.090.36 6 
ALRAlere Inc39.0038.2938.70648,5000.080.21 7 
ALR-BAlere Inc. Inverness Medical In323.95323.95323.951000.400.12 6 
ALUAlcatel3.0202.9402.97011,426,7000.0601.98 6 
ALVAutoliv Inc.92.8291.5992.01723,1000.090.10 5 
ALXAlexander's Inc.390.78380.65381.003,5007.091.90 5 
AMBRAmber Road Inc.17.2415.9016.08175,5001.267.27 7 
AMCAmc Entertainment Holdings Inc23.0722.7622.91273,2000.080.35 7 
AMDAdvanced Micro Devices Inc.3.4203.3003.35033,655,0000.0601.76 5 
AMEAMTEK Inc.50.1349.2749.332,408,1000.881.75 6 
AMGAffiliated Managers Group Inc.200.33193.68195.40756,3004.962.48 6 
AMHAMERUS GROUP CO CL A17.0516.8917.02990,4000.130.77 5 
AMH-AAMERUS GROUP CO24.1624.0124.046,4000.110.46 5 
AMH-BAmerican Homes 4 Rent 5% Series24.5023.8124.307,4000.301.25 5 
AMH-CAmerican Homes24.0823.8523.9421,1000.180.75 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.122.95119.32119.651,361,5003.733.02 6 
AMRCAMERESCO INC.7.0006.8006.85079,0000.0000.00 4 
AMTAmerican Tower Corporation94.0893.0993.451,928,7000.180.19 5 
AMXAmerica Movil S.A.B. de C.V.25.1124.5124.534,136,7000.672.66 6 
ANAutoNation Inc.50.4648.9649.101,347,2001.212.41 4 
ANETArista Networks Inc88.5383.1284.06602,7004.274.83 7 
ANFAbercrombie & Fitch Company36.3934.7535.133,308,8001.213.33 4 
ANHAnworth Mortgage Asset Corporation4.8304.7904.8201,343,2000.0300.63 5 
ANH-AAnworth Mortgage Asset Corporation25.2725.2725.272000.120.47 7 
ANH-BAnworth Mortgage Asset Corporation23.5423.4623.468000.140.59 5 
ANNAnnTaylor Stores Corporation41.0739.2039.211,141,2001.924.67 6 
ANRAlpha Natural Resources inc.2.4502.2302.28012,088,2000.2008.06 4 
ANWAegean Marine Petroleum Network Inc.9.1608.9109.030229,7000.1401.53 7 
AODAlpine Total Dynamic Dividend Fund8.5308.4408.460375,8000.0500.59 6 
AOIAlliance One International Inc.2.0601.9702.030462,1000.0603.05 5 
AOLAOL INC44.8543.4643.471,436,4001.483.29 5 
AONAON CORP87.6486.3786.651,760,5001.021.16 5 
AOSSmith (a.o.) Corporation47.2546.4846.74750,4000.541.14 6 
APAmpco-Pittsburgh Corporation20.4519.8820.0223,3000.020.10 6 
APAApache Corporation93.8790.7791.054,988,0002.823.00 5 
APBAsia Pacific Fund Inc. (The)11.2711.1111.1315,7000.151.33 6 
APCAnadarko Petroleum Corporation102.6898.3799.265,721,5002.182.15 4 
APDAir Products and Chemicals Inc.129.71126.20126.483,023,8003.702.84 5 
APFMorgan Stanley Asia-pacific Fund, Inc.16.3216.2216.259,3000.070.43 5 
APHAmphenol Corporation99.6597.3798.101,161,8001.761.76 7 
APLAtlas Pipeline Partners L.P.37.3036.2536.46608,7000.000.00 7 
APL-EAtlas Pipeline Partners L.P25.9525.5625.7014,9000.000.00 5 
APUAmeriGas Partners L.P.46.4245.4546.13307,7000.511.12 5 
ARAR55.6053.9454.031,215,7000.861.57 6 
ARCAffordable Residential Communities Inc8.4508.1008.210520,5000.1101.36 6 
ARCXArc Logistics Partners Lp25.4025.3725.401,0000.250.99 5 
AREAlexandria Real Estate Equities Inc.74.3273.5374.16553,7000.410.56 5 
ARESAres Management LP17.4217.0717.3245,6000.181.03 5 
ARGAirgas Inc.110.60108.95109.00441,1001.651.49 4 
ARIArden Realty, Inc.15.8115.6515.75403,3000.040.25 6 
ARLAmerican Realty Investors Inc.5.4905.4005.4001,2000.0400.75 3 
ARMFAres Multi-Strategy Credit Fund21.2420.7721.1024,4000.311.49 6 
ARMKAramark Holdings Corp.26.4625.9526.00511,0000.301.14 7 
AROAeropostale Inc3.4603.2503.2802,420,5000.0100.30 6 
ARPAmerican Reprographics Company19.6019.0319.18476,8000.281.44 4 
ARWArrow Electronics Inc.55.3054.1454.32879,6001.031.86 5 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.3526.2026.2527,2000.020.08 5 
ASAASA11.8911.6611.66159,2000.100.85 5 
ASCArdmore Shipping Corporation11.0210.7010.9165,7000.010.09 6 
ASGLiberty All-star Growth Fund, Inc.5.1005.0105.01040,6000.0901.76 5 
ASHAshland Inc.104.3699.85100.652,402,8003.453.31 6 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc10.3409.2109.50071,1000.5805.75 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De128.78126.29126.9824,2001.511.18 5 
ASXAdvanced Semiconductor Engineering Inc.6.0105.9005.9501,003,8000.0400.68 6 
ATAlltel Corporation2.4002.3002.3001,496,2000.0803.36 6 
ATEAdvantest Corporation (Kabushiki Kaisha12.6012.4512.5312,7000.372.87 8 
ATENA10 Networks Inc.9.0808.5508.660348,4000.4504.94 5 
ATHLAthlon Energy Inc.58.4458.2058.224,114,0000.010.02 7 
ATHMATHM41.7140.0440.38500,8001.633.88 4 
ATIAllegheny Technologies Incorporated36.9935.6535.972,081,9001.133.05 6 
ATKAlliant Techsystems Inc.126.97122.51124.47433,2003.172.48 7 
ATOAtmos Energy Corporation48.1147.2247.45825,1000.250.52 6 
ATRAptarGroup Inc.60.7459.1159.26523,9001.442.37 6 
ATUActuant Corporation30.6829.9429.981,170,9000.541.77 5 
ATVAcorn International Inc.2.1802.0302.10021,3000.0602.78 5 
ATWAtwood Oceanics Inc.43.8541.9942.05966,0001.643.75 4 
AUAngloGold Ashanti Ltd.12.2211.9712.001,935,6000.000.00 3 
AUOAU Optronics Corp4.2104.1004.110496,3000.0501.20 7 
AUYYAMANA GOLD INC6.1305.8805.9109,896,8000.0901.50 4 
AVAvaya Inc.16.8816.5816.64167,6000.301.77 6 
AVAAvista Corporation30.9330.5530.71419,7000.180.59 6 
AVALGrupo Aval Acciones Y Valores S13.6013.4613.521,008,7000.030.22 4 
AVBAvalonBay Communities Inc.142.62141.00141.591,555,7000.620.44 5 
AVDAmerican Vanguard Corporation11.4111.0711.25397,1000.050.45 5 
AVHAvianca Holdings S.A.13.7113.4313.52978,6000.201.46 6 
AVKAdvent Claymore Convertible Securities17.2917.1817.26129,4000.080.46 4 
AVPAvon Products Inc.12.6011.9512.009,842,4000.604.76 6 
AVTAvnet Inc.41.5240.5840.67964,1000.832.00 5 
AVXAVX Corporation13.3312.9812.98229,6000.302.26 7 
AVYAvery Dennison Corporation45.0043.7343.962,348,9000.691.55 7 
AWFAlliance World Dollar Government Fund II13.6013.4613.56206,4000.040.29 5 
AWHAllied World Assurance Company Holdings37.1036.6136.68761,5000.160.43 6 
AWIArmstrong World Industries Inc56.0354.9655.24931,6000.761.36 6 
AWKAmerican Water Works Company Inc.48.5347.8848.10607,5000.130.27 5 
AWPAlpine Global Premier Properties Fund6.8706.8106.860306,7000.0100.15 4 
AWRAmerican States Water Company30.6730.2630.30172,4000.120.39 5 
AXEAnixter International Inc.85.0983.7684.19332,2000.650.77 6 
AXLAmerican Axle & Manufacturing Holdings17.3916.6416.832,081,2000.060.36 7 
AXPAmerican Express Company87.3185.5185.814,786,1001.731.98 5 
AXRAMREP Corporation4.6904.3004.55020,4000.1102.36 5 
AXSAxis Capital Holdings Limited47.4246.9547.01347,1000.320.68 5 
AYIAcuity Brands Inc134.74121.85130.621,764,10012.9110.97 6 
AYNAlliance New York Municipal Income Fund12.6112.5712.585,5000.000.00 4 
AYRAircastle Limited16.3915.5015.73954,4000.633.85 5 
AZNAstrazeneca PLC71.2670.2570.531,125,1000.911.27 5 
AZOAutoZone Inc.513.43507.14508.01292,0001.650.32 5 
AZZAZZ Incorporated42.0036.8441.96694,6000.190.45 4