Wednesday, 26 April 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.54.5353.9154.442,257,6001.172.20 7 
AAAlcoa Inc.33.4432.1533.317,895,1001.615.08 6 
AACAac Holdings Inc.7.4907.0707.180152,0000.2102.84 5 
AANAARON'S INC.31.5831.0031.41504,2000.702.28 6 
AAPAdvance Auto Parts Inc148.35145.92147.10905,1000.260.18 7 
AATAMERICAN ASSETS TRUST INC.44.6143.0743.09330,4001.092.47 6 
AAVADVANTAGE ENERGY INCOME FUND6.5306.4006.40046,3000.1001.54 4 
ABAlliance Capital Management Holding L.P.23.2622.7522.75323,0000.150.66 6 
ABBABB Ltd23.9723.7923.932,907,5000.612.62 6 
ABCAmerisourceBergen Corporation (Holding82.1180.8180.942,300,1000.320.39 4 
ABEVABEV5.7905.7005.70019,057,1000.0601.06 5 
ABGAsbury Automotive Group Inc63.8562.3563.10261,6001.752.85 6 
ABMABM Industries Incorporated43.6543.3043.54227,3000.471.09 7 
ABRArbor Realty Trust8.6808.5108.660206,4000.0100.12 6 
ABR-CArbor Realty Trust26.0125.9625.962000.060.23 6 
ABRNArbor Realty Trust 7.375% Senio25.6825.5625.568,0000.100.39 6 
ABTAbbott Laboratories44.2643.8444.136,727,0000.601.38 6 
ABXBarrick Gold Corporation19.2618.8219.0414,304,4000.190.99 5 
ACAlliance Capital Management Holding L.P.34.3533.9534.1014,5000.250.74 4 
ACCAmerican Campus Communities Inc49.9348.9949.30882,9000.300.60 7 
ACHAluminum Corporation of China Ltd12.7312.6312.6531,7000.211.63 6 
ACMAecom Technology Corporation34.4733.8634.271,133,2000.862.57 5 
ACNAccenture Ltd.120.51119.11119.362,106,7000.130.11 6 
ACPAmerican Real Estate Partnr14.2213.9814.1162,9000.161.15 6 
ACVAlberto-Culver Company20.9120.6520.7481,7000.170.83 7 
ADCAgree Realty Corporation51.3349.2350.02226,7001.062.08 7 
ADMArcher-Daniels-Midland Company45.6045.1845.382,661,4000.571.27 5 
ADNTAdient Plc70.2269.4169.68741,7000.440.64 6 
ADPTAdeptus Health Inc.1.4801.1501.4103,920,4000.0604.08 5 
ADSAlliance Data Systems Corporation263.95260.61260.87756,3001.360.52 6 
ADXAdams Express Company (The)13.9313.8513.91203,8000.120.87 7 
AEBAegon NV25.0324.9325.0314,3000.030.12 7 
AEDAegon NV26.4426.0526.2833,1000.000.00 7 
AEEAmeren Corporation55.6754.7855.431,463,8000.340.62 6 
AEGAegon NV5.2105.1605.1901,934,6000.2304.64 6 
AEHAegon NV25.8825.7225.8140,0000.100.39 5 
AELAmerican Equity Investment Life Holding24.5824.0024.10513,8000.431.82 7 
AEMAgnico-Eagle Mines46.0844.8645.662,186,4000.350.76 6 
AEOAmerican Eagle Outfitters Inc.14.3414.0314.225,762,1000.171.21 7 
AEPAmerican Electric Power Company Inc.68.0967.3667.972,714,5000.110.16 6 
AERAercap Holdings N.V.45.5944.4345.091,754,6001.262.87 5 
AESAes Trust11.6011.3611.596,947,3000.211.85 6 
AES-CAes Trust50.5950.3550.445,5000.030.06 4 
AETAetna Inc.133.48132.16132.602,240,7001.421.08 7 
AEUAAnadarko Petroleum Corp.46.5045.9245.97105,9000.060.13 7 
AFAstoria Financial Corporation20.8220.4820.56838,3000.331.63 6 
AFBAlliance National Municipal Income Fund13.6013.5013.54103,2000.030.22 6 
AFCAllied Capital Corporation25.9025.6925.7312,5000.170.66 7 
AFGAmerican Financial Group Inc.97.4996.5597.23328,6001.441.50 7 
AFGEAmerican Financial Group Inc26.5026.2726.455,0000.160.61 5 
AFGHAmerican Financial Group Inc.26.6526.3626.4720,1000.030.11 6 
AFIArmstrong Flooring Inc.18.9618.7418.87146,9000.291.56 6 
AFLAFLAC Incorporated75.0974.4174.651,880,4000.660.89 7 
AFS-AAFS-A21.9721.5821.9416,3000.160.73 5 
AFS-BAmtrust Financial Services Dep Pfd22.8522.6622.8030,8000.160.71 5 
AFS-CAmtrust Financial Services Series C23.7523.4523.579,6000.140.60 5 
AFS-DAmtrust Financial Services Dep Pfd23.6923.2023.3031,5000.070.30 5 
AFS-EAmtrust Financial Services Inc. Prf24.2224.0124.1132,8000.070.29 6 
AFS-FAmtrust Financial Services Inc.22.2021.8522.0135,1000.190.87 5 
AFSSAmtrust Financial Services Inc24.6924.2724.6520,8000.341.40 6 
AFSTAmtrust Financial Services Inc25.3424.9925.3416,2000.391.56 6 
AFTApollo Senior Floating Rate Fund Inc.17.4417.3217.4448,3000.090.52 5 
AGAGCO Corporation8.6708.4808.5104,258,8000.2602.96 4 
AGCAdvent Claymore Convertible Securities6.1506.0806.10095,9000.0000.00 5 
AGCOAGCO CP61.9060.6161.50542,1002.013.38 6 
AGDAlpine Global Dynamic Dividend Fund9.9309.8109.92057,3000.1301.33 7 
AGMFederal Agricultural Mortgage56.3155.5455.8539,6000.791.43 5 
AGM-BFederal Ag26.9826.8426.986000.060.22 5 
AGM-CFederal Agricultural Mortgage27.0727.0727.072000.381.38 4 
AGM.AFederal Agric Mtg Corp52.5052.5052.501,7000.160.31 5 
AGNAllergan Inc.238.63236.69236.982,151,8000.630.27 5 
AGN-AAllergan Plc. 5.50% Mandatory C849.89846.06846.748,3001.800.21 5 
AGOAssured Guaranty Ltd38.7238.3338.43864,9000.421.10 5 
AGO-BAssured Guaranty Ltd [B]26.2926.2226.242,6000.020.08 6 
AGO-EAssured Guaranty Ltd [E]26.1125.8225.897,1000.371.41 5 
AGO-FAssured Guaranty Ltd [F]25.4824.9025.488,0000.411.64 6 
AGRAGERE SYSTEMS INC.43.8743.4643.53577,2000.240.55 6 
AGROADECOAGRO S.A.11.4011.2311.23757,1000.040.36 5 
AGUAgrium Inc.92.0790.9391.68314,7001.211.34 4 
AGXAGX67.2566.0566.05200,6000.350.53 5 
AHCA.H. Belo Corporation6.2506.1006.20010,1000.0000.00 6 
AHLAspen Insurance Holdings51.2050.4551.00347,8000.551.09 5 
AHL-DAspen Insurance Holdings Ltd24.3724.1824.2748,9000.050.21 7 
AHPAHP10.7310.3010.68255,2000.222.10 5 
AHP-BAshford Hospitality Prime Inc.20.0519.6719.8020,3000.050.25 6 
AHTAshford Hospitality Trust Inc6.4906.3106.430833,9000.0500.78 5 
AHT-AAshford Hospitality Trust Inc25.5725.4725.471,0000.120.47 6 
AHT-DAshford Hospitality Trust Inc25.5625.4425.532,6000.020.08 6 
AHT-FAshford Hospitality Trust Inc.25.2024.7224.9712,7000.220.87 5 
AHT-GAshford Hospitality Trust Inc.24.7524.5324.5314,7000.271.09 6 
AIARLINGTON ASSET INVT CORP14.5014.3014.45336,2000.100.70 6 
AIBAllied Irish Banks p.l.c.25.3325.2125.2119,1000.020.08 5 
AICAAMES INVESTMENT CORP23.5023.0823.084,0000.220.94 6 
AIGAmerican International Group Inc.59.9659.4059.697,930,5000.560.95 4 
AIG.WAMERICAN INTERNATIONAL GROUP19.0218.7518.8081,9000.301.62 4 
AINAlbany International Corporation47.0546.0546.90112,2001.503.30 7 
AIRAAR Corp.35.5635.1435.46134,3000.802.31 6 
AITApplied Industrial Technologies Inc.63.2262.4563.05168,4001.101.78 6 
AIVApartment Investment and Management44.7243.1643.812,470,5000.340.77 5 
AIV-AApartment Investment and Manag26.6426.5026.502,8000.060.23 6 
AIZAssurant Inc.96.3995.5596.12414,7001.421.50 6 
AJGArthur J. Gallagher & Co.56.5055.8556.05833,6000.440.79 5 
AJRDGencorp Inc22.9022.4522.88615,5000.572.55 7 
AJXGreat Ajax Corp.13.5913.4113.56122,6000.191.42 8 
AKO.AEmbotelladora Andina S.A.23.4323.0823.431,2000.251.06 6 
AKO.BEmbotelladora Andina S.A.26.4825.7026.1427,8000.692.71 7 
AKPAlliance California Municipal Income13.6213.5213.5215,0000.080.59 6 
AKRAcadia Realty Trust31.6930.5630.76699,3000.662.10 6 
AKSAK Steel Holding Corporation7.1806.8507.12033,597,0000.4005.95 6 
ALAlcan, Inc.38.2537.5037.85701,7001.042.83 6 
ALBAlbemarle Corporation106.94105.88106.83933,9001.731.65 6 
ALEAllete Inc.72.0570.3070.85166,5000.470.67 7 
ALEXALEXANDER BALDWIN46.2945.7345.80115,4000.000.00 7 
ALGAlamo Group Inc.77.9976.8277.3238,3001.181.55 7 
ALJAlon USA Energy Inc.11.7211.3511.65372,3000.423.74 5 
ALKAlaska Air Group Inc.91.4390.0790.681,342,0001.571.76 5 
ALLAllstate Corporation (The)80.9880.3780.901,917,9001.171.47 5 
ALL-CALL-C27.3727.1527.2819,9000.080.29 6 
ALL-DALL-D27.5327.2027.488,4000.160.59 7 
ALL-EALL-E27.6127.4527.4748,5000.010.04 7 
ALL-FThe Allstate Corporation27.9227.6027.6412,3000.010.04 5 
ALL-YGMAC Capital Trust I Fixed Rate25.5025.4525.45144,2000.000.00 6 
ALLEAllegion plc79.1977.7478.24711,8000.330.42 7 
ALLYAlly Financial20.6020.2620.474,962,4000.542.71 6 
ALP-OAlabama Power Company28.7327.8527.882,4000.020.07 4 
ALRAlere Inc49.1448.8749.041,574,3000.140.29 7 
ALR-BAlere Inc. Inverness Medical In383.00383.00383.001000.000.00 7 
ALVAutoliv Inc.103.22101.58102.23593,0002.852.87 7 
ALXAlexander's Inc.437.40427.48430.076,0005.401.24 5 
AMAmerican Greetings Corporation32.7632.3432.63503,1000.080.25 5 
AMBRAmber Road Inc.7.7207.5507.63066,4000.0500.66 6 
AMCAmc Entertainment Holdings Inc31.2030.4530.701,426,7000.200.65 5 
AMEAMTEK Inc.56.6655.2856.582,501,7001.743.17 8 
AMFWAmec Foster Wheeler Plc.7.2007.1407.16035,1000.0300.42 6 
AMGAffiliated Managers Group Inc.167.26164.76166.45299,5003.141.92 7 
AMHAMERUS GROUP CO CL A23.7422.9423.381,570,8000.241.02 6 
AMH-AAMERUS GROUP CO28.3128.0028.311,7000.030.11 5 
AMH-BAmerican Homes 4 Rent 5% Series28.3128.3128.311000.000.00 5 
AMH-CAmerican Homes28.0227.6127.9520,5000.411.45 5 
AMH-DAmerican Homes 4 Rent26.2025.8125.876,9000.301.15 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.8025.5325.608,9000.150.58 5 
AMNAmeron International Corporation42.4041.3041.45382,0000.451.10 7 
AMOVAmerica Movil A Ads15.0014.4414.8621,9000.443.05 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.132.88131.12131.861,432,6003.422.66 7 
AMRCAMERESCO INC.6.5006.3506.50038,5000.0500.78 6 
AMTAmerican Tower Corporation125.38123.67123.852,255,9000.580.47 6 
AMT-BAmerican Tower Corporation [Rei115.73114.75115.1945,0000.470.41 6 
AMXAmerica Movil S.A.B. de C.V.15.0914.8014.972,786,6000.362.46 6 
ANAutoNation Inc.44.1043.4844.061,948,8001.252.92 7 
ANETArista Networks Inc139.39136.91139.00669,9002.341.71 7 
ANFAbercrombie & Fitch Company12.0611.7311.932,947,9000.252.14 6 
ANHAnworth Mortgage Asset Corporation5.7405.6705.700796,5000.0100.18 6 
ANH-AAnworth Mortgage Asset Corporation26.7626.5326.6516,3000.170.63 6 
ANH-BAnworth Mortgage Asset Corporation28.0628.0628.066000.010.04 7 
ANH-CAnworth Mortgage Asset Corpora24.7524.7424.7425,0000.000.00 6 
ANTMAnthem Inc.169.89168.17168.411,004,2000.610.36 6 
ANTXAnthem Inc.50.3949.8050.30179,0001.002.03 6 
ANWAegean Marine Petroleum Network Inc.12.0011.5011.60265,2000.050.43 4 
AODAlpine Total Dynamic Dividend Fund8.4608.3808.420308,1000.0800.96 6 
AOIAlliance One International Inc.13.9513.2013.6069,6000.655.02 6 
AONAON CORP120.29118.76119.042,034,6000.610.52 6 
AOSSmith (a.o.) Corporation52.3551.6752.00934,6000.631.23 7 
APAmpco-Pittsburgh Corporation15.2014.5014.9533,7000.604.18 6 
APAApache Corporation49.5048.3648.743,850,4000.280.57 4 
APBAsia Pacific Fund Inc. (The)12.1712.1212.1512,4000.100.83 5 
APCAnadarko Petroleum Corporation59.8358.9859.373,273,9000.080.13 3 
APDAir Products and Chemicals Inc.139.90137.91139.761,006,7002.461.79 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.5915.5115.5520,6000.161.04 6 
APHAmphenol Corporation71.9471.1471.931,213,3001.462.07 7 
APLEApple Hospitality Reit Inc.19.2118.9119.191,001,7000.060.31 6 
APO-AApollo Global Management Llc Pfd Ser A25.3125.2125.28104,5000.020.08 5 
APTSPreferred Apartment Communities14.4414.1014.24177,8000.050.35 6 
APUAmeriGas Partners L.P.46.6645.6345.83164,2000.040.09 4 
AQNAlgonquin Pwr & Util9.6509.5509.600390,1000.0200.21 6 
ARAR21.7621.2821.503,514,5000.110.51 4 
ARAAracruz Celulose S.A.17.8117.3717.6780,4000.362.08 6 
ARCAffordable Residential Communities Inc3.6503.4803.590111,2000.0802.28 6 
ARCHArch Coal Inc.72.3670.7671.68182,5001.101.56 5 
ARCXArc Logistics Partners Lp14.7514.3814.7071,1000.261.80 6 
ARDArena Resources Inc21.3720.8221.2850,6000.180.85 5 
AREAlexandria Real Estate Equities Inc.116.64112.50113.20717,4002.231.93 6 
ARE-AAlexandria Real Estate Eq26.0125.9326.0115,9000.040.15 5 
ARE-DAlexandria Real Estate Equitie35.5235.3835.528,6000.010.03 6 
ARESAres Management LP19.3519.0519.29116,8000.090.47 6 
ARIArden Realty, Inc.18.8918.7518.881,112,4000.050.27 5 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5125.3525.369,4000.170.67 6 
ARLAmerican Realty Investors Inc.7.7507.5607.7501,4000.0600.78 4 
ARMKAramark Holdings Corp.37.1836.7236.97933,3000.250.68 6 
ARN-BArconic Inc.41.0840.4740.7619,1000.330.82 5 
AROCArchrock Inc. Common Stock Ex-12.2511.9512.10838,2000.151.26 4 
ARWArrow Electronics Inc.72.3971.4472.36390,6001.492.10 6 
ASAASA12.3512.1012.2986,8000.251.99 5 
ASBAssociated Banc-Corp25.6725.2525.351,496,6000.401.60 7 
ASB-CAssociated Banc-Corp Depositary26.2926.2926.291000.000.00 5 
ASB-DAssociated Banc-Corp.24.6324.3924.5719,8000.090.37 7 
ASCArdmore Shipping Corporation7.3507.0507.300252,1000.3505.04 4 
ASGLiberty All-star Growth Fund, Inc.4.7404.6804.720133,5000.0501.07 7 
ASHAshland Inc.126.84125.28126.63793,0001.571.26 7 
ASIXAdvansix Inc.25.7825.0125.36156,0000.200.79 4 
ASPNAspen Aerogels Inc4.0503.9603.960193,0000.0300.75 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De189.78185.97188.1372,0005.272.88 6 
ASXAdvanced Semiconductor Engineering Inc.6.3706.3106.330607,0000.0801.28 6 
ATAlltel Corporation2.6002.4502.600259,9000.1004.00 5 
ATENA10 Networks Inc.8.9908.8308.920358,0000.1101.25 6 
ATHAnthem Inc53.9953.4553.75931,6000.921.74 7 
ATHMATHM32.8831.6132.50945,1000.100.31 7 
ATIAllegheny Technologies Incorporated18.1417.3918.104,255,4001.005.85 6 
ATKRAtkore International Group26.3325.7525.87432,0000.190.74 7 
ATOAtmos Energy Corporation80.2379.6480.01375,5000.180.23 5 
ATRAptarGroup Inc.78.9777.7278.30250,9000.310.40 7 
ATTOAtento S.A.8.9508.7508.75027,3000.1001.13 5 
ATUActuant Corporation26.2025.5526.00553,7000.853.38 6 
ATVAcorn International Inc.9.4208.9509.2306,8000.0400.44 6 
ATWAtwood Oceanics Inc.8.1907.7507.7702,890,8000.2002.51 3 
AUAngloGold Ashanti Ltd.12.0911.7011.724,793,0000.715.71 5 
AUOAU Optronics Corp4.0803.9904.0101,754,9000.0501.23 6 
AUYYAMANA GOLD INC3.0202.9102.96010,477,5000.0501.66 5 
AVAAvista Corporation40.8240.1240.68277,0000.350.87 6 
AVALGrupo Aval Acciones Y Valores S8.2508.1508.230255,8000.1201.48 6 
AVBAvalonBay Communities Inc.188.17183.35186.31764,0000.410.22 6 
AVDAmerican Vanguard Corporation17.6017.0017.0598,0000.301.79 6 
AVHAvianca Holdings S.A.7.4807.1907.22079,3000.0400.56 4 
AVKAdvent Claymore Convertible Securities15.8415.6615.7691,7000.181.16 6 
AVPAvon Products Inc.4.5804.4504.4903,882,8000.0902.05 5 
AVTAvnet Inc.44.8644.1244.522,126,0000.310.70 6 
AVXAVX Corporation17.3216.9217.30258,4000.533.16 8 
AVYAvery Dennison Corporation82.7881.7882.44706,8000.750.92 7 
AWFAlliance World Dollar Government Fund II12.8012.7312.76219,4000.020.16 7 
AWHAllied World Assurance Company Holdings53.3552.9853.17625,1000.230.43 5 
AWIArmstrong World Industries Inc47.5346.8547.20514,0000.450.96 7 
AWKAmerican Water Works Company Inc.81.2680.2880.771,101,4000.260.32 7 
AWPAlpine Global Premier Properties Fund6.0005.9405.970588,6000.0500.84 6 
AWRAmerican States Water Company45.8545.2845.49152,6000.350.78 7 
AXEAnixter International Inc.82.0080.5580.70309,6001.351.70 7 
AXLAmerican Axle & Manufacturing Holdings17.3917.1217.221,326,1000.231.35 5 
AXONAxovant Sciences Ltd22.7921.8022.50777,6000.964.46 7 
AXPAmerican Express Company80.9280.2480.453,563,1000.861.08 6 
AXRAMREP Corporation7.0006.9607.0009,0000.0000.00 6 
AXSAxis Capital Holdings Limited67.2266.4866.79299,8000.590.89 6 
AXS-EAxis Capital Holdings Ltd24.2024.0624.1488,6000.040.17 7 
AXTAAxalta Coating Systems Ltd.31.9531.6531.922,873,6000.551.75 7 
AYIAcuity Brands Inc180.71176.78177.91822,1000.260.15 5 
AYRAircastle Limited23.7423.5023.55293,5000.411.77 5 
AYXAlteryx Inc.15.4114.8014.80537,9000.634.08 6 
AZNAstrazeneca PLC30.3430.1330.242,642,6000.481.61 4 
AZOAutoZone Inc.722.69711.17722.45367,00014.662.07 7 
AZREAzure Power Global Ltd16.7416.1116.394,6000.291.80 4 
AZZAZZ Incorporated59.2557.0559.10154,1002.354.14 6