Tuesday, 27 January 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.39.6038.7638.811,519,2000.842.12 5 
AAAlcoa Inc.15.9515.5415.7618,659,5000.281.75 4 
AA-BAlcoa Inc.51.2050.2450.8924,9000.500.97 4 
AACAac Holdings Inc.29.0727.8927.8943,8001.184.06 5 
AANAARON'S INC.32.5331.9032.38722,1000.210.65 6 
AAPAdvance Auto Parts Inc158.05154.64155.78685,6000.760.49 7 
AATAMERICAN ASSETS TRUST INC.44.4043.8143.89122,6000.280.63 5 
AAVADVANTAGE ENERGY INCOME FUND4.2604.1304.180192,5000.0300.72 7 
ABAlliance Capital Management Holding L.P.26.7026.3626.40348,3000.240.90 4 
ABBABB Ltd19.9519.7819.801,923,2000.211.05 4 
ABCAmerisourceBergen Corporation (Holding95.1694.3094.731,854,8000.580.62 6 
ABEVABEV6.6606.5606.6208,474,4000.1201.78 4 
ABGAsbury Automotive Group Inc75.0374.0374.73214,4000.690.93 4 
ABMABM Industries Incorporated29.8029.2929.49145,9000.150.51 7 
ABRArbor Realty Trust6.9306.8206.82067,2000.0901.30 4 
ABR-CArbor Realty Trust25.5725.3425.572,5000.200.79 5 
ABRNArbor Realty Trust 7.375% Senio25.1325.0025.0016,2000.050.20 5 
ABTAbbott Laboratories44.4843.8243.866,667,8000.631.42 5 
ABXBarrick Gold Corporation12.7912.3412.4319,713,5000.362.81 5 
ACCAmerican Campus Communities Inc44.5844.1044.433,041,1000.070.16 6 
ACEAce Limited113.71112.61112.881,079,6000.550.48 4 
ACGAlliance Capital Management Holding L.P.7.5107.4907.510598,9000.0100.13 5 
ACHAluminum Corporation of China Ltd12.4612.3012.30112,0000.443.45 5 
ACIArch Coal Inc.1.1801.0501.0706,242,8000.1008.55 4 
ACMAecom Technology Corporation26.9225.9225.961,825,7000.281.07 4 
ACNAccenture Ltd.89.9289.1489.221,940,7000.280.31 5 
ACPAmerican Real Estate Partnr15.1115.0315.0849,5000.020.13 5 
ACWAccuride Corporation4.5704.4604.52037,0000.0000.00 4 
ADCAgree Realty Corporation36.1534.8135.45529,5000.381.08 6 
ADMArcher-Daniels-Midland Company48.3047.5647.872,980,8000.210.44 3 
ADPTAdeptus Health Inc.33.2031.3931.51111,3001.133.46 7 
ADSAlliance Data Systems Corporation300.00292.23298.54430,6004.111.40 6 
ADXAdams Express Company (The)13.8413.7013.73199,6000.020.15 5 
AEBAegon NV24.0023.9424.0032,0000.060.25 4 
AECAssociated Estates Realty Corporation25.7424.8824.98716,8000.592.31 5 
AEDAegon NV25.8325.7625.8020,2000.020.08 5 
AEEAmeren Corporation46.7846.2946.331,000,2000.030.06 6 
AEGAegon NV7.0907.0107.0101,226,3000.2303.18 5 
AEHAegon NV25.7225.6725.7023,9000.050.19 4 
AELAmerican Equity Investment Life Holding26.7426.2126.60366,0000.040.15 6 
AEMAgnico-Eagle Mines33.1932.2832.562,380,1000.862.57 5 
AEOAmerican Eagle Outfitters Inc.14.5514.1014.394,021,1000.050.35 5 
AEPAmerican Electric Power Company Inc.64.9064.1264.522,057,8000.440.69 6 
AERAercap Holdings N.V.40.6440.2740.411,005,5000.010.02 3 
AESAes Trust13.0112.6812.687,665,9000.241.86 4 
AES-CAes Trust50.6350.4050.425,4000.210.41 5 
AETAetna Inc.96.2594.4494.482,001,1001.631.70 5 
AFAstoria Financial Corporation12.9412.7212.76530,4000.100.78 5 
AFBAlliance National Municipal Income Fund14.1514.0914.1566,1000.050.35 5 
AFCAllied Capital Corporation25.8325.5225.7027,5000.030.12 6 
AFGAmerican Financial Group Inc.60.1359.4759.59234,2000.530.88 4 
AFGEAmerican Financial Group Inc25.4825.3925.4635,8000.070.28 5 
AFLAFLAC Incorporated59.2258.7058.731,474,5000.420.71 5 
AFQAMERICAN FINANCIAL GROUP INC.26.1726.0326.033,1000.090.34 5 
AFS-AAFS-A24.6124.4624.6110,1000.150.61 6 
AFTApollo Senior Floating Rate Fund Inc.16.5816.5316.5743,4000.040.24 5 
AGAGCO Corporation6.2505.8505.9402,480,7000.3505.56 5 
AGCAdvent Claymore Convertible Securities6.4406.3606.410281,5000.0200.31 5 
AGCOAGCO CP44.4543.5543.62798,6000.761.71 5 
AGDAlpine Global Dynamic Dividend Fund10.0509.9909.99032,1000.0600.60 5 
AGMFederal Agricultural Mortgage28.2027.9027.9810,7000.301.06 5 
AGM-BFederal Ag26.0225.9626.021,3000.000.00 5 
AGM-CFederal Agricultural Mortgage25.5525.4025.403,0000.150.59 5 
AGM.AFederal Agric Mtg Corp21.4521.4221.451,9000.000.00 5 
AGNAllergan Inc.224.28222.29224.172,081,7001.380.62 4 
AGOAssured Guaranty Ltd26.2125.6925.891,147,6000.110.42 4 
AGO-BAssured Guaranty Ltd [B]25.6725.5625.671,1000.050.20 5 
AGO-EAssured Guaranty Ltd [E]25.2525.0725.0715,4000.090.36 5 
AGO-FAssured Guaranty Ltd [F]24.5424.3224.5410,8000.030.12 4 
AGROADECOAGRO S.A.7.9707.7807.87067,7000.1001.25 4 
AGUAgrium Inc.106.86104.42104.51675,7002.692.51 5 
AGXAGX32.0031.2531.6581,2000.170.53 4 
AHCA.H. Belo Corporation9.6209.3609.41051,6000.1301.36 6 
AHLAspen Insurance Holdings43.4942.8143.40221,3000.030.07 4 
AHL-AAspen Insurance Holdings26.2926.2126.2410,5000.030.11 4 
AHPAHP17.9917.7417.94110,2000.050.28 6 
AHSAMN Healthcare Services Inc20.2119.5119.61406,6000.010.05 6 
AHTAshford Hospitality Trust Inc10.8710.6810.83778,6000.060.56 5 
AHT-AAshford Hospitality Trust Inc25.7525.5925.702,9000.080.31 7 
AHT-DAshford Hospitality Trust Inc25.7525.6725.701,7000.030.12 6 
AIARLINGTON ASSET INVT CORP27.0526.7026.86127,3000.160.59 4 
AIBAllied Irish Banks p.l.c.25.2425.1925.2418,8000.080.32 6 
AIGAmerican International Group Inc.52.3651.4951.515,237,7000.771.47 5 
AIG.WAMERICAN INTERNATIONAL GROUP22.1721.8922.0755,6000.050.23 6 
AINAlbany International Corporation35.2034.5535.0342,1000.381.10 4 
AIRAAR Corp.28.4027.4028.34122,0000.732.64 6 
AITApplied Industrial Technologies Inc.41.1240.4440.90232,7000.020.05 4 
AIVApartment Investment and Management40.7940.2340.551,551,1000.050.12 4 
AIV-AApartment Investment and Manag27.7127.4427.442,7000.250.90 7 
AIZAssurant Inc.66.1265.2665.28419,0000.681.03 4 
AJGArthur J. Gallagher & Co.46.3345.4945.51628,0000.661.43 4 
AKO.AEmbotelladora Andina S.A.14.4014.4014.401000.020.14 4 
AKO.BEmbotelladora Andina S.A.17.3016.8016.8010,8000.211.23 4 
AKPAlliance California Municipal Income14.0213.9213.9323,3000.050.36 6 
AKRAcadia Realty Trust35.9335.2535.25529,8000.270.76 5 
AKSAK Steel Holding Corporation4.0703.9204.0108,766,6000.1102.67 5 
ALAlcan, Inc.34.7734.2334.55327,0000.070.20 4 
ALBAlbemarle Corporation59.4456.2556.843,089,2002.714.55 4 
ALEAllete Inc.58.7057.7958.23245,6000.210.36 6 
ALEXALEXANDER BALDWIN39.4838.7039.34154,6000.180.46 5 
ALGAlamo Group Inc.47.1346.0447.0059,3000.390.84 5 
ALJAlon USA Energy Inc.12.3711.6412.29955,2000.494.15 3 
ALKAlaska Air Group Inc.69.9067.7068.651,884,2000.711.05 5 
ALLAllstate Corporation (The)72.1171.4171.431,746,6000.520.72 5 
ALL-CALL-C27.1526.9927.0917,4000.090.33 5 
ALL-DALL-D26.6726.4926.6319,5000.160.60 6 
ALL-EALL-E26.7526.5126.70189,1000.190.72 6 
ALL-FThe Allstate Corporation26.2026.0426.0611,9000.010.04 6 
ALLEAllegion plc55.0054.3154.48404,1000.120.22 5 
ALLYAlly Financial20.6920.3420.462,205,3000.170.82 5 
ALP-NAlabama Power Company25.5525.5025.541,2000.050.20 5 
ALP-OAlabama Power Company26.8626.8626.864000.070.26 6 
ALP-PAlabama Power Company26.7726.7726.771000.993.84 5 
ALRAlere Inc42.0141.2741.40422,6000.651.55 5 
ALR-BAlere Inc. Inverness Medical In321.61321.61321.611004.041.24 5 
ALUAlcatel3.5303.4303.4609,409,0000.0100.29 5 
ALVAutoliv Inc.104.60103.12103.21873,2001.881.79 6 
ALXAlexander's Inc.486.25481.90481.901,3004.650.97 6 
AMAmerican Greetings Corporation22.9321.9022.51110,2000.321.44 4 
AMBRAmber Road Inc.10.7010.4510.4931,7000.030.29 4 
AMCAmc Entertainment Holdings Inc28.8327.5728.30258,4000.531.91 6 
AMDAdvanced Micro Devices Inc.2.7002.6402.67011,177,9000.0401.52 5 
AMEAMTEK Inc.49.3248.6148.831,027,7000.460.93 5 
AMFWAmec Foster Wheeler Plc.12.1011.9212.01167,5000.383.07 5 
AMGAffiliated Managers Group Inc.211.19206.33206.54337,0004.051.92 5 
AMHAMERUS GROUP CO CL A17.2517.0917.161,453,0000.030.17 5 
AMH-AAMERUS GROUP CO25.3825.1025.205,1000.080.32 4 
AMH-BAmerican Homes 4 Rent 5% Series25.1725.1025.124,8000.050.20 5 
AMH-CAmerican Homes25.4425.0525.0522,2000.020.08 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.130.50128.96129.481,241,6000.750.58 5 
AMRCAMERESCO INC.6.3506.1906.34051,5000.0500.79 5 
AMTAmerican Tower Corporation100.3698.8499.602,589,8000.770.78 4 
AMXAmerica Movil S.A.B. de C.V.23.6723.3923.532,704,5000.050.21 4 
ANAutoNation Inc.59.4958.4459.41612,7000.831.42 4 
ANETArista Networks Inc64.6962.8263.41470,6000.090.14 5 
ANFAbercrombie & Fitch Company27.1926.6426.861,405,9000.230.85 4 
ANHAnworth Mortgage Asset Corporation5.2605.1905.220716,0000.0300.57 4 
ANH-AAnworth Mortgage Asset Corporation25.5225.5225.521000.080.31 6 
ANH-BAnworth Mortgage Asset Corporation23.1923.1323.181,1000.231.00 5 
ANNAnnTaylor Stores Corporation34.0333.4433.78632,9000.180.54 6 
ANRAlpha Natural Resources inc.1.1701.0201.02010,008,8000.14012.07 3 
ANTMAnthem Inc.143.65140.44140.771,795,6002.091.46 6 
ANWAegean Marine Petroleum Network Inc.14.2813.6914.01211,7000.221.60 7 
AODAlpine Total Dynamic Dividend Fund8.7008.6308.660283,3000.0400.46 5 
AOIAlliance One International Inc.1.3401.2801.29086,1000.0302.27 4 
AOLAOL INC49.4048.4348.49800,6000.541.10 4 
AONAON CORP96.3094.3594.42865,4001.281.34 6 
AOSSmith (a.o.) Corporation55.9855.3755.55360,0000.210.38 5 
APAmpco-Pittsburgh Corporation18.8118.3618.5422,8000.201.07 4 
APAApache Corporation65.1562.8162.885,480,9000.881.38 4 
APBAsia Pacific Fund Inc. (The)11.6411.4911.634,0000.010.09 5 
APCAnadarko Petroleum Corporation83.1380.8281.445,184,8000.080.10 4 
APDAir Products and Chemicals Inc.144.08142.21143.46848,6000.860.60 5 
APFMorgan Stanley Asia-pacific Fund, Inc.15.5615.4615.494,9000.110.72 4 
APHAmphenol Corporation55.3154.6854.911,399,3000.150.27 5 
APLAtlas Pipeline Partners L.P.28.1226.5727.713,054,0000.712.63 3 
APL-EAtlas Pipeline Partners L.P25.5125.4025.4533,5000.050.20 5 
APUAmeriGas Partners L.P.52.0051.0351.18311,2000.751.44 5 
ARAR37.0434.9935.491,473,0000.421.17 4 
ARCAffordable Residential Communities Inc9.6409.3409.430105,7000.0600.63 5 
ARCXArc Logistics Partners Lp17.9117.2117.506,2000.000.00 5 
AREAlexandria Real Estate Equities Inc.99.0497.9498.40328,5000.240.24 6 
ARESAres Management LP18.8718.2218.75260,1000.553.02 6 
ARGAirgas Inc.114.45113.14113.89365,6000.620.54 4 
ARIArden Realty, Inc.16.8016.6716.80231,2000.100.60 6 
ARLAmerican Realty Investors Inc.5.6505.4005.41019,6000.0100.19 4 
ARMFAres Multi-Strategy Credit Fund20.0819.9520.028,4000.050.25 5 
ARMKAramark Holdings Corp.32.4931.9232.11817,2000.070.22 5 
AROAeropostale Inc2.9102.6502.7102,430,1000.1505.24 4 
ARPAmerican Reprographics Company8.5908.1008.500481,0000.2803.41 3 
ARP-DAtlas Resource Partners L.P.19.0018.5018.8520,6000.100.53 5 
ARWArrow Electronics Inc.57.5256.7956.85510,6000.410.72 4 
ARYARES CAPITAL CORPORATION26.1126.0126.093,0000.050.19 4 
ASAASA12.0211.7111.8766,9000.221.82 5 
ASBAssociated Banc-Corp17.6816.8817.311,713,3000.402.26 4 
ASB-BAssociated Banc-Corp Depositary26.9926.8726.994,1000.130.48 4 
ASCArdmore Shipping Corporation11.5511.4111.52227,4000.000.00 7 
ASGLiberty All-star Growth Fund, Inc.5.0004.9504.96041,5000.0100.20 5 
ASHAshland Inc.119.45117.43117.931,020,4001.521.27 5 
ASPNAspen Aerogels Inc7.8807.5107.69016,2000.0901.18 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De137.95133.38133.8763,1003.542.58 4 
ASXAdvanced Semiconductor Engineering Inc.6.7206.5706.6801,008,9000.1101.67 5 
ATAlltel Corporation2.8002.6602.730540,0000.0200.74 7 
ATEAdvantest Corporation (Kabushiki Kaisha11.6011.5411.543,0000.070.60 6 
ATENA10 Networks Inc.5.4204.9705.370247,4000.4108.27 6 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM36.1934.5035.001,393,4000.732.04 4 
ATIAllegheny Technologies Incorporated28.2327.1427.321,281,8001.184.14 4 
ATKAlliant Techsystems Inc.131.84127.25131.84904,3003.622.82 5 
ATOAtmos Energy Corporation59.1158.6058.66403,8000.020.03 5 
ATRAptarGroup Inc.64.9163.7563.76237,4000.951.47 5 
ATTOAtento S.A.12.0011.7011.9065,3000.110.93 4 
ATUActuant Corporation23.6422.9623.451,454,8000.150.64 4 
ATVAcorn International Inc.1.3901.2501.3006,0000.0906.47 4 
ATWAtwood Oceanics Inc.29.8328.7028.761,230,2000.772.61 3 
AUAngloGold Ashanti Ltd.11.1910.7810.924,167,9000.443.87 4 
AUOAU Optronics Corp5.7205.6305.6801,042,3000.0000.00 5 
AUYYAMANA GOLD INC4.2304.0704.11010,656,4000.1403.29 5 
AVAvaya Inc.16.3016.1116.13206,9000.241.47 4 
AVAAvista Corporation38.0937.5037.92254,0000.391.04 5 
AVALGrupo Aval Acciones Y Valores S10.5310.3810.47491,4000.040.38 4 
AVBAvalonBay Communities Inc.179.83178.34178.90563,4000.060.03 6 
AVDAmerican Vanguard Corporation11.3010.8811.01187,6000.272.39 6 
AVHAvianca Holdings S.A.12.3612.1712.25120,8000.120.97 4 
AVKAdvent Claymore Convertible Securities16.6616.5416.6562,6000.020.12 4 
AVOLAvolon Holdings Ltd19.8118.9619.49308,0000.392.04 4 
AVPAvon Products Inc.8.5007.6507.98029,751,4000.6807.85 5 
AVTAvnet Inc.43.4242.7843.141,153,9000.080.19 5 
AVXAVX Corporation13.2513.0113.15199,0000.141.08 5 
AVYAvery Dennison Corporation53.8852.5352.581,164,3001.312.43 6 
AWFAlliance World Dollar Government Fund II12.6112.5312.57277,4000.010.08 4 
AWHAllied World Assurance Company Holdings38.4337.9538.19381,1000.080.21 4 
AWIArmstrong World Industries Inc50.5149.3950.12374,4000.030.06 5 
AWKAmerican Water Works Company Inc.57.0156.2456.56711,2000.030.05 4 
AWPAlpine Global Premier Properties Fund6.7806.7206.770260,5000.0100.15 4 
AWRAmerican States Water Company41.2740.6841.12127,5000.190.46 5 
AXEAnixter International Inc.78.8977.8778.14339,2000.010.01 4 
AXLAmerican Axle & Manufacturing Holdings24.9224.2024.25879,9000.441.78 6 
AXPAmerican Express Company85.3283.9684.137,366,1000.240.28 5 
AXRAMREP Corporation3.8503.7803.7802,9000.0601.56 5 
AXSAxis Capital Holdings Limited49.7749.0349.33414,1000.160.32 5 
AXTAAxalta Coating Systems Ltd.27.3826.8426.92602,9000.210.77 7 
AYIAcuity Brands Inc155.60149.92151.87744,8001.220.81 4 
AYNAlliance New York Municipal Income Fund13.9313.8813.894,7000.030.22 6 
AYRAircastle Limited21.0220.6020.86401,1000.160.77 4 
AZNAstrazeneca PLC71.3670.5770.691,581,7000.060.08 4 
AZOAutoZone Inc.605.95599.21604.00272,1003.900.65 6 
AZZAZZ Incorporated42.1941.3341.48120,7000.270.65 5