Saturday, 29 July 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.60.2359.6160.081,236,4000.170.28 5 
AAAlcoa Inc.36.3235.5435.642,859,0000.721.98 6 
AACAac Holdings Inc.6.5606.2956.52073,6000.0901.40 5 
AANAARON'S INC.47.5443.3347.543,974,8006.9217.04 8 
AAPAdvance Auto Parts Inc111.19109.25110.211,033,1000.130.12 7 
AATAMERICAN ASSETS TRUST INC.40.7340.0340.20144,9000.190.47 6 
AAVADVANTAGE ENERGY INCOME FUND7.2757.0007.050133,1000.0500.70 6 
ABAlliance Capital Management Holding L.P.24.5523.6524.25536,2000.803.19 6 
ABBABB Ltd23.5223.3223.501,156,2000.150.64 4 
ABCAmerisourceBergen Corporation (Holding94.1792.3893.97869,2001.191.28 6 
ABEVABEV6.0905.9706.05014,726,4000.0200.33 6 
ABGAsbury Automotive Group Inc55.3553.4555.20179,7001.252.32 5 
ABMABM Industries Incorporated44.8544.4644.74190,1000.050.11 7 
ABRArbor Realty Trust8.3508.2208.250232,5000.0800.96 5 
ABR-CArbor Realty Trust26.4426.4426.446000.190.72 6 
ABRNArbor Realty Trust 7.375% Senio25.2425.0725.0851,8000.441.72 5 
ABTAbbott Laboratories50.2049.5149.615,688,2000.501.00 6 
ABXBarrick Gold Corporation16.9316.5516.8712,819,1000.342.06 6 
ACAlliance Capital Management Holding L.P.33.0332.5532.754,8000.250.77 4 
ACCAmerican Campus Communities Inc47.8447.4347.82695,0000.230.48 6 
ACHAluminum Corporation of China Ltd15.2914.9115.2936,8000.150.97 7 
ACMAecom Technology Corporation31.8331.3531.58409,3000.250.79 5 
ACNAccenture Ltd.128.53127.31128.401,133,8000.240.19 6 
ACPAmerican Real Estate Partnr14.6214.4614.59136,2000.030.21 7 
ACVAlberto-Culver Company21.7721.3821.6776,6000.080.37 6 
ADCAgree Realty Corporation49.5448.8749.17226,5000.130.27 6 
ADMArcher-Daniels-Midland Company41.9241.4241.783,125,5000.000.00 6 
ADNTAdient Plc66.3064.8065.541,012,1000.791.19 5 
ADSAlliance Data Systems Corporation241.52238.91241.05531,1000.340.14 4 
ADXAdams Express Company (The)14.8114.7614.79446,4000.020.14 7 
AEBAegon NV25.0425.0025.007,2000.070.26 5 
AEDAegon NV26.3026.2526.2612,1000.040.15 5 
AEEAmeren Corporation56.3555.9756.16716,3000.110.20 6 
AEGAegon NV5.5505.4905.550745,7000.0400.73 6 
AEHAegon NV26.1826.0426.1817,0000.140.54 6 
AELAmerican Equity Investment Life Holding27.1926.8727.18458,6000.301.12 5 
AEMAgnico-Eagle Mines47.9447.0247.291,323,7000.050.11 6 
AEOAmerican Eagle Outfitters Inc.11.9711.7111.851,609,9000.141.17 6 
AEPAmerican Electric Power Company Inc.70.8170.0370.432,570,9000.240.34 6 
AERAercap Holdings N.V.49.2048.5549.04453,3000.160.33 5 
AESAes Trust11.1110.9610.984,831,6000.121.08 5 
AES-CAes Trust50.6550.6250.62153,0000.000.00 7 
AETAetna Inc.155.62153.44155.291,697,2001.390.90 5 
AEUAAnadarko Petroleum Corp.40.9239.4739.5695,6000.491.22 6 
AFAstoria Financial Corporation19.8819.6019.86533,3000.070.35 5 
AFBAlliance National Municipal Income Fund14.0613.9114.0687,8000.181.30 7 
AFCAllied Capital Corporation25.8125.7725.773,0000.000.00 4 
AFGAmerican Financial Group Inc.101.2799.58101.10248,9001.371.37 5 
AFGEAmerican Financial Group Inc27.1926.9627.0315,0000.020.06 5 
AFGHAmerican Financial Group Inc.27.7827.2827.4912,6000.140.51 5 
AFIArmstrong Flooring Inc.17.7317.4017.5298,3000.040.23 5 
AFLAFLAC Incorporated79.8477.4779.382,649,9002.262.93 7 
AFS-AAFS-A25.0524.7325.007,1000.170.68 7 
AFS-BAmtrust Financial Services Dep Pfd24.9824.8124.9810,9000.120.48 6 
AFS-CAmtrust Financial Services Series C25.4125.3725.415,0000.040.16 6 
AFS-DAmtrust Financial Services Dep Pfd25.4625.2025.2616,6000.140.55 6 
AFS-EAmtrust Financial Services Inc. Prf25.7925.6925.794,1000.030.12 6 
AFS-FAmtrust Financial Services Inc.23.8823.7323.8720,0000.090.38 6 
AFSSAmtrust Financial Services Inc25.9825.7825.878,7000.150.58 6 
AFSTAmtrust Financial Services Inc26.7026.3726.605,2000.180.68 6 
AFTApollo Senior Floating Rate Fund Inc.17.0816.9717.0734,1000.090.53 6 
AGAGCO Corporation8.2958.0108.2002,813,0000.2202.76 6 
AGCAdvent Claymore Convertible Securities6.4906.4206.460110,8000.0200.31 7 
AGCOAGCO CP72.5871.2171.94461,5000.320.44 6 
AGDAlpine Global Dynamic Dividend Fund10.6510.5510.6041,3000.030.28 6 
AGMFederal Agricultural Mortgage69.8968.8168.9433,7000.871.25 6 
AGM-BFederal Ag27.5027.5027.501,0000.000.00 5 
AGM-CFederal Agricultural Mortgage28.2228.2028.207000.030.11 5 
AGM.AFederal Agric Mtg Corp66.1766.1766.171000.000.00 6 
AGNAllergan Inc.254.99251.71253.011,550,0001.150.45 7 
AGN-AAllergan Plc. 5.50% Mandatory C900.14894.07897.4312,3001.420.16 6 
AGOAssured Guaranty Ltd44.7144.2344.67339,0000.170.38 5 
AGO-BAssured Guaranty Ltd [B]26.3326.0626.134,6000.150.57 5 
AGO-EAssured Guaranty Ltd [E]26.2025.8426.093,0000.160.62 5 
AGO-FAssured Guaranty Ltd [F]25.1725.1525.152,5000.020.08 6 
AGRAGERE SYSTEMS INC.45.5545.0845.19121,6000.390.86 6 
AGROADECOAGRO S.A.10.149.9910.02345,6000.080.79 6 
AGUAgrium Inc.99.7898.5999.78225,1000.770.78 5 
AGXAGX65.0063.6064.3585,2000.851.30 6 
AHCA.H. Belo Corporation5.4005.2505.2505,7000.0500.94 4 
AHLAspen Insurance Holdings48.7547.8548.60578,1000.601.25 6 
AHL-DAspen Insurance Holdings Ltd25.9025.7225.8835,4000.100.39 6 
AHPAHP10.5310.3310.34160,6000.121.15 6 
AHP-BAshford Hospitality Prime Inc.20.4520.1720.255,4000.030.15 5 
AHTAshford Hospitality Trust Inc6.3806.2506.360423,3000.0701.11 6 
AHT-AAshford Hospitality Trust Inc25.6325.6325.631000.000.00 6 
AHT-DAshford Hospitality Trust Inc25.5425.4225.504,6000.070.28 6 
AHT-FAshford Hospitality Trust Inc.25.1625.1025.102,9000.060.24 6 
AHT-GAshford Hospitality Trust Inc.25.0625.0325.043,3000.010.04 6 
AIARLINGTON ASSET INVT CORP13.0012.8112.85380,8000.141.08 4 
AI-BArlington Asset 7.00% Series B Pfd25.7525.1425.602,4000.140.54 6 
AIBAllied Irish Banks p.l.c.25.3525.3125.349,7000.040.16 6 
AICAAMES INVESTMENT CORP24.5224.2524.348,7000.120.50 5 
AIGAmerican International Group Inc.65.5265.0665.272,838,4000.100.15 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.9222.6022.84136,4000.200.88 6 
AINAlbany International Corporation54.6053.7054.45114,1000.500.93 6 
AIRAAR Corp.36.3836.1236.24144,7000.100.28 5 
AITApplied Industrial Technologies Inc.56.8556.0056.45157,3000.250.44 4 
AIVApartment Investment and Management45.3044.3645.261,281,1001.252.84 6 
AIV-AApartment Investment and Manag26.7226.6426.721,5000.110.41 5 
AIZAssurant Inc.105.52104.66105.47202,1000.530.51 5 
AJGArthur J. Gallagher & Co.59.6457.8159.41800,9001.382.38 7 
AJRDGencorp Inc24.1223.4023.94736,0000.451.92 7 
AJXGreat Ajax Corp.13.7913.6513.7657,9000.020.15 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.7725.7025.702000.050.19 6 
AKO.AEmbotelladora Andina S.A.23.8523.0023.628,7000.321.37 7 
AKO.BEmbotelladora Andina S.A.27.2925.7126.9825,4001.274.94 6 
AKPAlliance California Municipal Income13.7613.6813.7422,6000.070.51 6 
AKRAcadia Realty Trust30.3629.7129.79592,3000.260.87 7 
AKSAK Steel Holding Corporation5.9505.3105.47056,129,8000.5108.53 5 
ALAlcan, Inc.39.6239.1039.57643,6000.020.05 5 
ALBAlbemarle Corporation116.98115.90116.501,388,3000.130.11 6 
ALEAllete Inc.72.8071.9972.57188,2000.090.12 6 
ALEXALEXANDER BALDWIN42.2541.4841.88214,1000.160.38 6 
ALGAlamo Group Inc.93.9692.9193.1636,3000.350.37 5 
ALJAlon USA Energy Inc.13.6813.3113.321,256,8000.080.60 5 
ALKAlaska Air Group Inc.87.9985.4786.321,725,7001.661.89 5 
ALLAllstate Corporation (The)90.5789.5290.501,258,4000.820.91 6 
ALL-CALL-C26.9326.8526.928,7000.010.04 5 
ALL-DALL-D27.2027.0327.202,9000.030.11 5 
ALL-EALL-E27.0926.9727.0911,3000.080.30 4 
ALL-FThe Allstate Corporation27.4627.3727.461,8000.020.07 6 
ALL-YGMAC Capital Trust I Fixed Rate26.8026.3026.64107,6000.210.79 6 
ALLEAllegion plc82.0080.2381.40736,5000.200.25 6 
ALLYAlly Financial22.7922.3222.695,119,9000.090.40 7 
ALP-OAlabama Power Company28.4428.1328.442,7000.632.27 6 
ALRAlere Inc50.5550.4950.53519,7000.020.04 6 
ALR-BAlere Inc. Inverness Medical In399.11398.01399.104001.100.28 6 
ALVAutoliv Inc.109.07108.05108.71286,4000.110.10 5 
ALXAlexander's Inc.436.00432.24433.053,8001.540.35 6 
AMAmerican Greetings Corporation34.4934.0034.10237,3000.210.61 6 
AMBRAmber Road Inc.9.5109.3609.46059,0000.0600.64 6 
AMCAmc Entertainment Holdings Inc20.7520.4520.501,347,6000.200.97 5 
AMEAMTEK Inc.62.0061.2961.85871,3000.250.41 6 
AMFWAmec Foster Wheeler Plc.5.8405.7805.82013,3000.0400.69 6 
AMGAffiliated Managers Group Inc.180.61177.01178.65404,5000.190.11 6 
AMHAMERUS GROUP CO CL A23.1622.9523.111,120,8000.160.70 6 
AMH-AAMERUS GROUP CO28.6128.4628.486,4000.120.42 6 
AMH-BAmerican Homes 4 Rent 5% Series28.6328.6128.612,4000.020.07 6 
AMH-CAmerican Homes28.3028.3028.301000.000.00 6 
AMH-DAmerican Homes 4 Rent26.9826.8126.924,4000.060.22 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.6926.5026.699,1000.080.30 6 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.5525.4325.5418,5000.030.12 6 
AMH-GHome25.2125.1025.2148,6000.040.16 4 
AMNAmeron International Corporation38.4037.9038.30386,7000.150.39 6 
AMOVAmerica Movil A Ads17.8217.4017.765,2000.281.60 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.144.96141.24144.451,240,3001.951.37 6 
AMRCAMERESCO INC.6.5506.4756.50046,3000.0000.00 5 
AMTAmerican Tower Corporation138.79134.81138.341,972,6003.482.58 7 
AMT-BAmerican Tower Corporation [Rei123.03120.14122.7435,5000.740.61 6 
AMXAmerica Movil S.A.B. de C.V.17.9717.4717.942,662,5000.382.16 6 
ANAutoNation Inc.42.7241.6342.65919,0000.380.90 6 
ANETArista Networks Inc153.57149.41150.40991,9001.641.08 6 
ANFAbercrombie & Fitch Company9.8709.6109.8304,491,9000.0200.20 6 
ANHAnworth Mortgage Asset Corporation6.0906.0206.020606,8000.0500.82 5 
ANH-AAnworth Mortgage Asset Corporation26.8526.7726.817000.100.37 6 
ANH-BAnworth Mortgage Asset Corporation29.5929.5529.584000.120.39 5 
ANH-CAnworth Mortgage Asset Corpora25.1125.0825.095,0000.000.00 6 
ANTMAnthem Inc.188.34182.33187.791,301,0004.272.33 5 
ANTXAnthem Inc.52.4551.6352.03105,1000.601.17 5 
ANWAegean Marine Petroleum Network Inc.5.2354.9504.950636,8000.1502.94 4 
AODAlpine Total Dynamic Dividend Fund8.8408.8008.840316,0000.0100.11 6 
AOIAlliance One International Inc.15.9014.8015.1049,9000.402.58 4 
AONAON CORP138.95135.86138.671,047,1002.762.03 5 
AOSSmith (a.o.) Corporation54.3553.3154.291,596,9000.380.70 4 
APAmpco-Pittsburgh Corporation14.3514.0014.1527,6000.050.35 5 
APAApache Corporation51.2149.7250.013,982,6000.210.42 6 
APBAsia Pacific Fund Inc. (The)13.5013.5013.501000.000.00 7 
APCAnadarko Petroleum Corporation47.9546.2246.325,827,1001.002.11 5 
APDAir Products and Chemicals Inc.144.19142.62143.49928,9000.160.11 5 
APFMorgan Stanley Asia-pacific Fund, Inc.17.2817.2117.239,1000.110.63 6 
APHAmphenol Corporation76.2675.2376.131,457,6000.290.38 6 
APLEApple Hospitality Reit Inc.18.4018.2718.35674,0000.090.49 4 
APO-AApollo Global Management Llc Pfd Ser A26.2326.0226.2240,8000.070.27 6 
APRNBlue Apron Holdings Inc.6.9006.6506.7401,938,8000.0200.30 5 
APTSPreferred Apartment Communities17.2216.8017.19221,1000.331.96 7 
APUAmeriGas Partners L.P.45.1944.7545.10131,3000.100.22 5 
AQNAlgonquin Pwr & Util10.7810.6610.7751,7000.181.70 7 
ARAR21.6121.0021.102,536,8000.421.95 4 
ARAAracruz Celulose S.A.17.5216.9617.40174,0000.110.64 4 
ARCAffordable Residential Communities Inc3.7003.4503.45084,2000.1704.70 4 
ARCHArch Coal Inc.74.0972.0273.32173,5000.911.26 5 
ARCXArc Logistics Partners Lp15.6015.4415.4550,7000.070.45 6 
ARDArena Resources Inc22.6022.1922.46178,7000.030.13 7 
AREAlexandria Real Estate Equities Inc.121.34120.16120.40382,1000.450.37 5 
ARE-AAlexandria Real Estate Eq26.9826.9226.988,6000.000.00 5 
ARE-DAlexandria Real Estate Equitie37.2537.0037.155000.260.69 7 
ARESAres Management LP18.7018.1018.4554,7000.050.27 6 
ARIArden Realty, Inc.17.9317.8017.881,083,7000.030.17 4 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.5925.4825.505,8000.080.31 6 
ARLAmerican Realty Investors Inc.8.5408.5408.5401000.0000.00 4 
ARMKAramark Holdings Corp.39.9439.3939.44850,6000.370.93 5 
ARN-BArconic Inc.40.1039.4039.5125,2000.260.65 5 
AROCArchrock Inc. Common Stock Ex-11.7011.1511.30452,6000.050.44 5 
ARWArrow Electronics Inc.83.6081.2481.81801,3001.621.94 7 
ASAASA12.0311.8411.9950,3000.181.48 6 
ASBAssociated Banc-Corp23.6523.2023.601,363,4000.100.43 5 
ASB-CAssociated Banc-Corp Depositary27.2927.0027.041,1000.030.11 6 
ASB-DAssociated Banc-Corp.25.2525.1025.112,7000.120.48 5 
ASCArdmore Shipping Corporation8.1007.7507.950111,9000.0000.00 5 
ASGLiberty All-star Growth Fund, Inc.5.0104.9805.01058,0000.0000.00 5 
ASHAshland Inc.66.1264.7965.46751,4000.570.86 5 
ASIXAdvansix Inc.34.2933.7434.2790,2000.270.79 6 
ASPNAspen Aerogels Inc4.7304.5504.62017,5000.1202.67 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De216.40206.94214.77114,3000.930.43 6 
ASXAdvanced Semiconductor Engineering Inc.6.6806.5806.630821,3000.0500.76 7 
ATAlltel Corporation2.4002.3002.350593,7000.0000.00 5 
ATENA10 Networks Inc.7.3006.0907.1802,653,6000.87013.79 5 
ATGEAdtalem Global Education Inc.33.5032.8032.95720,5000.000.00 5 
ATHAnthem Inc50.4549.8450.26603,3000.150.30 6 
ATHMATHM48.9847.2948.71310,0001.142.40 6 
ATIAllegheny Technologies Incorporated19.2718.6718.932,138,4000.221.15 5 
ATKRAtkore International Group21.2520.8820.93210,3000.351.64 4 
ATOAtmos Energy Corporation87.2286.3086.57220,4000.450.52 7 
ATRAptarGroup Inc.83.7080.8382.31915,0005.696.47 6 
ATTOAtento S.A.11.9011.4511.7533,5000.000.00 7 
ATUActuant Corporation24.1523.6524.10256,3000.200.84 4 
ATUSAltice Usa Inc. Class A33.9432.1732.57780,3001.313.87 6 
ATVAcorn International Inc.10.0009.5009.54012,0000.2602.65 5 
ATWAtwood Oceanics Inc.8.3407.8308.0004,005,3000.1401.78 4 
AUAngloGold Ashanti Ltd.10.189.9010.133,221,8000.394.00 6 
AUOAU Optronics Corp4.0003.8803.9202,329,7000.0200.51 4 
AUYYAMANA GOLD INC2.6002.4602.59013,073,2000.0501.97 6 
AVAAvista Corporation52.5152.2752.391,381,7000.090.17 7 
AVALGrupo Aval Acciones Y Valores S8.8308.7208.74028,4000.0200.23 6 
AVBAvalonBay Communities Inc.192.57190.42192.50458,5001.951.02 6 
AVDAmerican Vanguard Corporation18.0317.6517.9550,9000.251.41 5 
AVHAvianca Holdings S.A.7.2006.9507.12067,7000.0801.14 5 
AVKAdvent Claymore Convertible Securities16.7216.6316.7280,2000.080.48 6 
AVPAvon Products Inc.3.7803.6003.6003,583,1000.1403.74 6 
AVTAvnet Inc.38.6937.9538.14659,0000.591.52 4 
AVXAVX Corporation17.5817.3017.57123,1000.130.75 6 
AVYAvery Dennison Corporation92.1691.3692.03586,6000.210.23 5 
AWFAlliance World Dollar Government Fund II13.0512.9912.99116,8000.060.46 6 
AWHAllied World Assurance Company Holdings50.1549.2449.24206,5000.671.34 5 
AWIArmstrong World Industries Inc44.8043.9044.50870,8000.100.22 6 
AWKAmerican Water Works Company Inc.81.1580.5081.05495,8000.250.31 6 
AWPAlpine Global Premier Properties Fund6.5706.5006.560240,8000.0400.61 6 
AWRAmerican States Water Company49.8748.7849.7182,0000.651.32 6 
AXEAnixter International Inc.80.1078.9079.45140,2000.901.12 5 
AXLAmerican Axle & Manufacturing Holdings16.3714.8015.433,401,5000.573.56 6 
AXONAxovant Sciences Ltd23.5322.0523.11437,2000.713.17 5 
AXPAmerican Express Company85.1083.6284.803,321,1000.951.13 5 
AXRAMREP Corporation6.8806.5306.8802,4000.0801.18 5 
AXSAxis Capital Holdings Limited64.0062.5963.88601,4000.390.61 5 
AXS-EAxis Capital Holdings Ltd25.0924.9824.98101,0000.020.08 6 
AXTAAxalta Coating Systems Ltd.32.0431.7431.981,764,8000.130.41 4 
AYIAcuity Brands Inc205.13202.63204.11326,3000.790.39 5 
AYRAircastle Limited23.3423.0023.24129,3000.070.30 5 
AYXAlteryx Inc.21.4920.3220.35158,9000.592.82 4 
AZNAstrazeneca PLC30.3729.3230.2713,288,7001.394.81 5 
AZOAutoZone Inc.531.99522.33526.92680,1002.090.40 6 
AZREAzure Power Global Ltd15.4815.0815.3516,6000.311.98 5 
AZULAzul S.A. American Depositary Shares25.4824.4725.3590,7000.291.16 6 
AZZAZZ Incorporated50.4549.7050.2581,0000.150.30 5