Wednesday, 23 April 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.55.6054.5354.971,475,5000.280.51 5 
AAAlcoa Inc.13.6113.3813.5123,714,2000.020.15 6 
AANAARON'S INC.30.2929.9930.131,091,5000.250.84 7 
AAPAdvance Auto Parts Inc125.37121.53121.611,221,9000.210.17 6 
AATAMERICAN ASSETS TRUST INC.33.7233.0833.71144,6000.330.99 6 
AAVADVANTAGE ENERGY INCOME FUND5.9205.7005.8801,080,8000.1702.98 7 
ABAlliance Capital Management Holding L.P.26.6325.4026.34592,1000.712.77 5 
ABBABB Ltd26.2026.0126.021,448,4000.110.42 5 
ABCAmerisourceBergen Corporation (Holding65.4964.6664.681,602,8000.120.19 6 
ABEVABEV7.9107.6907.9009,724,5000.1001.28 7 
ABGAsbury Automotive Group Inc55.2954.5154.93241,9000.070.13 6 
ABMABM Industries Incorporated28.0827.6327.83161,8000.210.76 7 
ABRArbor Realty Trust7.0306.8607.010143,9000.0500.72 4 
ABR-CArbor Realty Trust25.1824.9025.06138,8000.160.64 4 
ABTAbbott Laboratories38.9038.5938.606,220,0000.110.28 7 
ABXBarrick Gold Corporation17.6317.3617.5518,948,4000.271.56 7 
ACCAmerican Campus Communities Inc37.9737.4137.95572,1000.130.34 7 
ACEAce Limited101.35100.63101.041,223,6000.230.23 5 
ACGAlliance Capital Management Holding L.P.7.3207.2307.320510,8000.0901.24 5 
ACHAluminum Corporation of China Ltd9.5309.4309.51061,9000.0900.94 5 
ACIArch Coal Inc.4.9204.4704.55023,121,0000.4208.45 5 
ACMAecom Technology Corporation33.3032.6033.20395,7000.571.75 7 
ACNAccenture Ltd.80.0078.9179.642,187,7000.070.09 6 
ACOAmcol International Corporation45.8045.7545.77122,0000.000.00 7 
ACPAmerican Real Estate Partnr17.5517.5217.5431,7000.050.28 6 
ACWAccuride Corporation4.8704.6904.87097,9000.1503.18 7 
ADCAgree Realty Corporation30.1029.5430.0245,7000.371.25 7 
ADMArcher-Daniels-Midland Company44.9544.5644.612,594,1000.280.62 6 
ADSAlliance Data Systems Corporation248.06240.05241.761,469,2002.451.00 7 
ADXAdams Express Company (The)13.0712.9813.02134,5000.050.39 7 
AEBAegon NV22.2321.7022.1975,7000.311.42 6 
AECAssociated Estates Realty Corporation16.9616.7416.95168,4000.181.07 6 
AEDAegon NV25.3125.2225.3126,8000.090.36 6 
AEEAmeren Corporation40.8640.4540.681,829,3000.020.05 6 
AEFAegon NV25.6125.5025.5586,3000.010.04 5 
AEGAegon NV8.9508.8508.9502,620,9000.1501.70 5 
AEHAegon NV25.8325.7125.7642,2000.040.16 6 
AELAmerican Equity Investment Life Holding23.6723.1523.47387,8000.261.12 7 
AEMAgnico-Eagle Mines27.5326.8027.473,034,0000.190.70 7 
AEOAmerican Eagle Outfitters Inc.11.2010.9611.103,230,3000.121.09 7 
AEPAmerican Electric Power Company Inc.51.8251.2251.672,783,1000.020.04 6 
AERAercap Holdings N.V.40.3239.3140.16488,0000.852.16 6 
AESAes Trust14.1914.0114.145,337,7000.000.00 5 
AES-CAes Trust50.9550.6150.7112,3000.040.08 6 
AETAetna Inc.69.3768.1368.714,403,4000.821.21 6 
AEVAegon NV25.0024.9925.005,0000.000.00 5 
AFAstoria Financial Corporation14.1013.7313.99515,5000.292.12 6 
AFBAlliance National Municipal Income Fund13.6013.4913.57116,2000.120.89 6 
AFCAllied Capital Corporation25.0424.7725.0229,9000.040.16 7 
AFGAmerican Financial Group Inc.57.5357.1157.43238,5000.190.33 6 
AFLAFLAC Incorporated63.0562.3162.781,644,5000.090.14 6 
AFQAMERICAN FINANCIAL GROUP INC.26.0825.8526.0210,5000.170.66 6 
AFTApollo Senior Floating Rate Fund Inc.18.0917.9018.09124,7000.201.12 6 
AGAGCO Corporation9.3909.0409.3801,084,7000.2602.85 5 
AGCAdvent Claymore Convertible Securities7.4207.3307.420121,2000.0500.68 6 
AGCOAGCO CP56.9256.1356.71866,1000.210.37 5 
AGDAlpine Global Dynamic Dividend Fund10.0009.92010.00034,2000.0600.60 6 
AGMFederal Agricultural Mortgage35.9035.4535.5516,9000.050.14 7 
AGM-BFederal Ag25.0024.7624.94104,0000.060.24 4 
AGM.AFederal Agric Mtg Corp28.7727.6427.646000.812.85 5 
AGNAllergan Inc.165.45161.50163.6532,434,10021.6515.25 8 
AGOAssured Guaranty Ltd24.4823.7024.231,580,4000.562.37 6 
AGO-BAssured Guaranty Ltd [B]25.4425.2225.2324,8000.000.00 6 
AGO-EAssured Guaranty Ltd [E]24.7424.4524.6559,2000.200.82 7 
AGO-FAssured Guaranty Ltd [F]22.5522.2222.526,2000.060.27 7 
AGROADECOAGRO S.A.8.9508.8808.90097,0000.0100.11 6 
AGUAgrium Inc.94.9393.5094.75459,0001.151.23 6 
AGXAGX27.7727.0727.5251,4000.381.40 6 
AHArmor Holdings, Inc.8.3407.5808.02017,647,6000.4204.98 6 
AHCA.H. Belo Corporation11.9411.0711.8894,0000.837.51 7 
AHLAspen Insurance Holdings44.6844.2744.49765,0000.030.07 5 
AHL-AAspen Insurance Holdings26.1926.0826.1121,4000.040.15 7 
AHPAHP15.5615.3115.4165,1000.040.26 6 
AHSAMN Healthcare Services Inc12.9912.7512.79138,5000.120.93 5 
AHTAshford Hospitality Trust Inc10.5110.3810.39628,0000.050.48 6 
AHT-AAshford Hospitality Trust Inc25.6225.4725.503,6000.010.04 8 
AHT-DAshford Hospitality Trust Inc25.5525.4725.5035,7000.010.04 7 
AIARLINGTON ASSET INVT CORP26.0625.7025.9391,7000.180.70 7 
AIBAllied Irish Banks p.l.c.24.0023.6923.6940,2000.070.29 5 
AIGAmerican International Group Inc.51.1950.4751.005,891,8000.190.37 5 
AIG.WAMERICAN INTERNATIONAL GROUP21.1420.9520.9692,8000.140.66 5 
AINAlbany International Corporation35.1634.8034.9850,4000.140.40 7 
AIRAAR Corp.27.0226.5126.61254,4000.170.64 6 
AITApplied Industrial Technologies Inc.48.8948.3548.84171,8000.290.60 6 
AIVApartment Investment and Management30.3929.5130.351,223,1000.471.57 6 
AIZAssurant Inc.66.7965.7466.39392,5000.480.73 4 
AJGArthur J. Gallagher & Co.45.4845.0045.041,353,8000.150.33 7 
AKO.AEmbotelladora Andina S.A.19.2018.7719.1451,8000.140.74 4 
AKO.BEmbotelladora Andina S.A.24.3023.9124.1799,0000.502.03 7 
AKPAlliance California Municipal Income12.8912.8112.8924,1000.060.47 6 
AKRAcadia Realty Trust27.0126.5627.00204,6000.200.75 6 
AKSAK Steel Holding Corporation6.8206.4506.59010,236,1000.1201.79 4 
ALAlcan, Inc.36.9736.0536.66990,7000.531.47 6 
ALBAlbemarle Corporation67.8667.1967.74448,5000.540.80 6 
ALEAllete Inc.51.9251.1451.80290,2000.320.62 6 
ALEXALEXANDER BALDWIN39.6938.8239.51131,7000.531.36 6 
ALGAlamo Group Inc.57.8656.9957.5618,3000.340.59 6 
ALJAlon USA Energy Inc.16.6715.8216.491,074,0000.181.10 6 
ALKAlaska Air Group Inc.94.6892.9493.79563,8001.171.26 6 
ALLAllstate Corporation (The)56.1555.6056.021,983,0000.250.45 6 
ALL-CALL-C25.7025.5825.6733,3000.110.43 5 
ALL-DALL-D25.8025.6825.796,6000.090.35 5 
ALL-EALL-E25.5725.3125.471,585,2000.130.51 4 
ALLEAllegion plc51.1550.3651.00422,5000.370.73 7 
ALLYAlly Financial24.4323.9224.047,177,5000.060.25 4 
ALP-NAlabama Power Company25.2325.0125.0257,3000.010.04 5 
ALP-OAlabama Power Company26.8326.5326.831,2000.070.26 8 
ALP-PAlabama Power Company25.1525.1025.103,9000.000.00 7 
ALRAlere Inc36.8335.9736.40623,4000.300.83 6 
ALR-BAlere Inc. Inverness Medical In301.84301.55301.841000.340.11 6 
ALUAlcatel3.9203.8303.92010,316,8000.0902.35 5 
ALVAutoliv Inc.104.07103.24103.82692,1000.320.31 6 
ALXAlexander's Inc.349.00347.13348.755,7001.450.41 7 
AMBRAmber Road Inc.15.2514.6614.9961,9000.090.60 4 
AMCAmc Entertainment Holdings Inc23.4822.6522.79202,4000.602.57 7 
AMDAdvanced Micro Devices Inc.4.3104.1104.30052,806,8000.1804.37 7 
AMEAMTEK Inc.52.3151.7952.02601,6000.060.12 6 
AMGAffiliated Managers Group Inc.187.48185.27186.34250,1001.080.58 4 
AMHAMERUS GROUP CO CL A16.1015.9516.001,720,3000.010.06 4 
AMH-AAMERUS GROUP CO24.5424.0924.5235,1000.261.05 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.107.29105.84106.79808,7000.680.64 5 
AMP-AAMERIPRISE FINANCIAL25.6125.5025.5021,9000.070.27 5 
AMRCAMERESCO INC.6.8806.8006.830214,2000.0100.15 6 
AMTAmerican Tower Corporation84.1382.8683.932,175,9000.841.01 6 
AMXAmerica Movil S.A.B. de C.V.19.6619.0819.5914,951,0000.170.88 5 
ANAutoNation Inc.55.0553.9654.11778,6000.581.06 6 
ANFAbercrombie & Fitch Company38.1935.4937.083,895,3001.263.52 7 
ANHAnworth Mortgage Asset Corporation5.5105.4505.5001,304,1000.0400.73 7 
ANH-AAnworth Mortgage Asset Corporation25.5525.3025.5511,1000.250.99 6 
ANH-BAnworth Mortgage Asset Corporation23.3523.2023.252,6000.251.09 7 
ANNAnnTaylor Stores Corporation40.1039.4239.53715,8000.030.08 7 
ANRAlpha Natural Resources inc.4.3704.1704.22011,479,6000.1002.31 5 
ANWAegean Marine Petroleum Network Inc.9.3809.1709.250177,3000.0300.33 6 
AODAlpine Total Dynamic Dividend Fund8.4608.4108.430614,9000.0200.24 6 
AOIAlliance One International Inc.2.7202.6602.690119,3000.0200.75 4 
AOLAOL INC43.7643.0643.35683,4000.210.49 4 
AONAON CORP82.5481.6082.24684,0000.210.26 6 
AOSSmith (a.o.) Corporation48.8546.3846.731,581,1000.090.19 6 
APAmpco-Pittsburgh Corporation21.1320.8420.9712,6000.170.80 7 
APAApache Corporation86.4084.7886.203,000,8000.400.47 5 
APBAsia Pacific Fund Inc. (The)10.5210.4510.5111,9000.060.57 6 
APCAnadarko Petroleum Corporation100.0998.4598.973,176,4000.050.05 6 
APDAir Products and Chemicals Inc.119.90117.27119.171,454,7001.621.38 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0415.8916.0319,2000.010.06 6 
APHAmphenol Corporation95.2294.1095.01705,8000.650.69 5 
APLAtlas Pipeline Partners L.P.31.6030.6631.25970,7000.331.07 5 
APL-EAtlas Pipeline Partners L.P25.5525.3925.5279,0000.000.00 4 
APUAmeriGas Partners L.P.45.1944.7144.80371,4000.200.44 5 
ARAR65.6363.6663.71569,6000.821.27 7 
ARCAffordable Residential Communities Inc6.6606.4406.520113,0000.0701.09 6 
ARCXArc Logistics Partners Lp22.0021.8522.001,5000.150.69 5 
AREAlexandria Real Estate Equities Inc.73.8572.9873.61261,1000.180.25 6 
ARGAirgas Inc.109.56108.09108.88602,4000.500.46 6 
ARIArden Realty, Inc.17.1216.9717.12183,8000.030.18 5 
ARLAmerican Realty Investors Inc.9.5909.2609.4909,8000.1401.50 7 
ARMFAres Multi-Strategy Credit Fund22.1021.9322.0426,3000.070.32 6 
ARMKAramark Holdings Corp.28.6327.9928.48320,1000.291.03 7 
AROAeropostale Inc4.9204.6104.7302,574,2000.1202.60 7 
ARPAmerican Reprographics Company20.7920.0520.26669,7000.080.40 7 
ARWArrow Electronics Inc.60.3459.1060.07310,8000.831.40 6 
ARXAEROFLEX HOLDING CORP.8.2708.0808.22033,9000.1301.61 6 
ARYARES CAPITAL CORPORATION26.5226.4126.526,6000.130.49 6 
ASAASA13.6713.4913.67136,2000.120.89 6 
ASCArdmore Shipping Corporation13.1012.8612.97321,9000.040.31 5 
ASGLiberty All-star Growth Fund, Inc.5.4905.3605.47072,3000.0400.74 6 
ASHAshland Inc.97.8997.1597.59541,7000.180.18 5 
ASPAmerican Strategic Income Portfolio9.7409.7009.7406,4000.0400.41 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De126.36124.16124.4323,8001.431.14 5 
ASXAdvanced Semiconductor Engineering Inc.5.7205.6505.710452,1000.0100.18 7 
ATAlltel Corporation3.2703.1803.2601,611,7000.0802.52 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.2711.2011.242,6000.030.27 5 
ATENA10 Networks Inc.14.5713.9214.2595,1000.020.14 4 
ATHLAthlon Energy Inc.42.7941.9241.961,033,8000.551.29 7 
ATHMATHM37.4934.7437.18390,0001.975.60 6 
ATIAllegheny Technologies Incorporated40.7039.5739.834,824,0000.842.07 6 
ATKAlliant Techsystems Inc.142.06140.38140.91195,0000.000.00 5 
ATOAtmos Energy Corporation50.0449.6150.04547,4000.400.81 5 
ATRAptarGroup Inc.67.7466.9267.62278,8000.540.81 6 
ATUActuant Corporation35.0634.7834.93512,1000.060.17 6 
ATVAcorn International Inc.1.5601.5101.5402,9000.0301.99 6 
ATWAtwood Oceanics Inc.48.5647.2248.36809,7000.861.81 5 
AUAngloGold Ashanti Ltd.17.6117.2217.551,866,3000.221.27 6 
AUOAU Optronics Corp3.9803.9303.960907,7000.1303.39 7 
AUYYAMANA GOLD INC7.8107.6607.76010,635,6000.0100.13 7 
AVAvaya Inc.17.4117.2717.3742,3000.010.06 6 
AVAAvista Corporation31.3631.0431.28417,0000.270.87 6 
AVBAvalonBay Communities Inc.134.71132.77134.57565,6000.320.24 5 
AVDAmerican Vanguard Corporation20.6720.1920.52134,1000.020.10 5 
AVHAvianca Holdings S.A.16.9316.5616.85150,1000.160.96 4 
AVKAdvent Claymore Convertible Securities18.6018.1918.59140,8000.422.31 6 
AVPAvon Products Inc.14.9714.7114.832,660,5000.030.20 6 
AVTAvnet Inc.46.9045.7946.68663,7000.681.48 6 
AVXAVX Corporation13.4113.2413.39207,0000.120.90 5 
AVYAvery Dennison Corporation51.9250.9851.76910,4000.781.53 6 
AWCAlumina Ltd4.5404.4204.4801,129,4000.0801.75 6 
AWFAlliance World Dollar Government Fund II14.6714.6014.66203,7000.050.34 6 
AWHAllied World Assurance Company Holdings105.88103.89105.38228,8001.511.45 5 
AWIArmstrong World Industries Inc54.8054.3254.501,007,9000.010.02 5 
AWKAmerican Water Works Company Inc.46.1645.6346.01614,5000.220.48 6 
AWPAlpine Global Premier Properties Fund7.1007.0607.100266,5000.0300.42 6 
AWRAmerican States Water Company31.8031.0831.69167,3000.571.83 7 
AXEAnixter International Inc.98.7696.2398.10199,5001.381.43 6 
AXLAmerican Axle & Manufacturing Holdings18.4018.0918.27823,8000.170.94 5 
AXPAmerican Express Company87.4486.4387.073,420,4000.400.46 7 
AXRAMREP Corporation5.9405.8305.9402,0000.0000.00 6 
AXSAxis Capital Holdings Limited46.9746.4246.86608,9000.410.88 5 
AYIAcuity Brands Inc128.67126.41126.74319,7000.890.70 7 
AYNAlliance New York Municipal Income Fund12.5512.5012.5217,7000.010.08 7 
AYRAircastle Limited18.9518.5318.81390,9000.251.35 6 
AZNAstrazeneca PLC68.3366.5566.866,972,4002.243.24 7 
AZOAutoZone Inc.523.57518.11521.55249,2002.150.41 6 
AZZAZZ Incorporated44.4043.8944.31129,7000.220.50 6