Thursday, 19 January 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.48.7248.1748.321,939,4000.370.76 7 
AAAlcoa Inc.33.0432.5232.641,382,0000.371.12 7 
AA-BAlcoa Inc.31.4630.8130.9025,4000.150.49 6 
AA.PAlcoa Inc Pf 3.7522.1020.8121.441,937,2000.040.19 6 
AACAac Holdings Inc.8.1207.9008.000166,7000.0901.11 6 
AANAARON'S INC.32.6331.9032.02531,1000.030.09 6 
AAPAdvance Auto Parts Inc177.50172.94173.001,048,9001.791.02 7 
AATAMERICAN ASSETS TRUST INC.43.4843.0343.17150,7000.160.37 5 
AAVADVANTAGE ENERGY INCOME FUND6.6506.4706.50068,4000.1001.52 5 
ABAlliance Capital Management Holding L.P.23.7523.1023.15233,1000.552.32 5 
ABBABB Ltd22.4922.3122.337,203,8000.150.67 8 
ABCAmerisourceBergen Corporation (Holding86.4784.0985.992,103,5001.371.62 7 
ABEVABEV5.3505.1905.34017,519,3000.0300.56 6 
ABGAsbury Automotive Group Inc66.9063.4064.55250,9000.901.41 6 
ABMABM Industries Incorporated40.4239.7339.79300,3000.681.68 5 
ABRArbor Realty Trust7.5907.5107.53058,1000.0300.40 6 
ABR-CArbor Realty Trust25.7525.5125.741,2000.030.12 7 
ABRNArbor Realty Trust 7.375% Senio25.7725.5025.683,4000.170.67 5 
ABTAbbott Laboratories41.0440.5340.908,272,7000.030.07 6 
ABXBarrick Gold Corporation17.7117.1817.2418,824,3000.372.19 7 
ACAlliance Capital Management Holding L.P.34.4033.7534.1023,6000.200.58 6 
ACCAmerican Campus Communities Inc50.1249.1950.11756,5000.621.25 6 
ACHAluminum Corporation of China Ltd11.3810.9811.3857,9000.363.27 6 
ACMAecom Technology Corporation36.2935.2435.30605,7000.661.84 5 
ACNAccenture Ltd.116.36115.47116.032,374,3000.920.79 5 
ACPAmerican Real Estate Partnr14.0013.7213.77162,1000.161.15 7 
ACVAlberto-Culver Company19.4119.0019.1045,0000.030.16 6 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 6 
ADCAgree Realty Corporation46.4945.6846.13170,5000.340.74 5 
ADMArcher-Daniels-Midland Company44.7443.5844.694,411,6001.132.59 4 
ADNTAdient Plc63.3361.4062.88736,6001.462.38 7 
ADPTAdeptus Health Inc.8.7408.1608.680913,3000.2002.36 5 
ADSAlliance Data Systems Corporation236.60228.53230.00958,5007.553.18 7 
ADXAdams Express Company (The)12.9912.9412.94122,3000.050.38 7 
AEBAegon NV23.7523.4623.6112,7000.050.21 6 
AEDAegon NV25.6325.3225.3229,0000.100.39 6 
AEEAmeren Corporation52.6052.0152.551,052,3000.581.12 4 
AEGAegon NV5.5305.4105.4301,824,3000.0901.63 5 
AEHAegon NV25.3025.2425.26294,8000.000.00 6 
AELAmerican Equity Investment Life Holding23.4822.5022.71885,9001.044.38 6 
AEMAgnico-Eagle Mines48.1646.4746.491,972,2000.440.96 7 
AEOAmerican Eagle Outfitters Inc.15.8015.1915.293,773,1000.080.53 5 
AEPAmerican Electric Power Company Inc.64.0363.3063.811,705,8000.580.92 5 
AERAercap Holdings N.V.43.1842.0842.221,715,6000.781.81 5 
AESAes Trust12.0411.7611.914,101,4000.191.62 5 
AES-CAes Trust50.3950.2050.3216,1000.020.04 5 
AETAetna Inc.122.35120.01121.042,775,5001.271.04 4 
AEUAAnadarko Petroleum Corp.43.0042.3542.666,9000.150.35 6 
AFAstoria Financial Corporation18.6118.3918.46779,1000.291.55 5 
AFBAlliance National Municipal Income Fund13.5613.4313.4566,8000.040.30 6 
AFCAllied Capital Corporation25.6525.5225.528,9000.020.08 6 
AFGAmerican Financial Group Inc.87.0186.1986.31240,5001.081.24 5 
AFGEAmerican Financial Group Inc25.9425.4925.688,5000.250.96 7 
AFGHAmerican Financial Group Inc.25.5325.2025.2528,2000.110.44 6 
AFIArmstrong Flooring Inc.20.2019.8120.0594,5000.261.28 5 
AFLAFLAC Incorporated70.1169.0969.883,217,3000.240.34 4 
AFS-AAFS-A25.2125.0525.176,0000.010.04 6 
AFS-BAmtrust Financial Services Dep Pfd25.9925.3125.862,4000.401.57 5 
AFS-CAmtrust Financial Services Series C25.8525.7925.791,2000.000.00 7 
AFS-DAmtrust Financial Services Dep Pfd25.7525.5925.598,0000.120.47 6 
AFS-EAmtrust Financial Services Inc. Prf26.3426.1026.2013,4000.000.00 7 
AFS-FAmtrust Financial Services Inc.24.1624.0024.0734,6000.030.12 7 
AFSSAmtrust Financial Services Inc25.5825.4225.528,5000.100.39 5 
AFSTAmtrust Financial Services Inc26.1525.9026.1413,8000.230.89 5 
AFTApollo Senior Floating Rate Fund Inc.17.4617.3417.3652,3000.170.97 6 
AGAGCO Corporation9.6009.2809.4905,720,2000.3103.38 6 
AGCAdvent Claymore Convertible Securities6.0205.9405.980243,0000.0300.50 7 
AGCOAGCO CP61.0160.2960.65909,6000.230.38 6 
AGDAlpine Global Dynamic Dividend Fund9.3609.2009.200101,0000.1001.08 6 
AGMFederal Agricultural Mortgage56.6255.0155.0529,0001.933.39 5 
AGM-BFederal Ag29.3627.6127.6110,0000.110.40 7 
AGM-CFederal Agricultural Mortgage25.7925.7225.794,5000.050.19 6 
AGM.AFederal Agric Mtg Corp63.5662.8863.561,0005.569.59 5 
AGNAllergan Inc.215.88211.43214.783,866,0001.360.63 7 
AGN-AAllergan Plc. 5.50% Mandatory C781.69755.01779.0447,7005.570.71 7 
AGOAssured Guaranty Ltd39.4438.8538.96670,8000.240.61 6 
AGO-BAssured Guaranty Ltd [B]25.9325.6725.677,0000.010.04 6 
AGO-EAssured Guaranty Ltd [E]25.3425.1125.1815,9000.110.43 6 
AGO-FAssured Guaranty Ltd [F]24.2424.1924.249,0000.120.50 7 
AGRAGERE SYSTEMS INC.40.0039.3939.48664,8000.030.08 7 
AGROADECOAGRO S.A.11.3110.9111.20848,4000.242.19 6 
AGUAgrium Inc.106.12104.03104.47328,1000.910.86 6 
AGXAGX70.8569.4569.85121,4000.851.20 5 
AHCA.H. Belo Corporation6.4006.3006.30018,1000.0000.00 5 
AHLAspen Insurance Holdings56.1055.6555.85159,4000.200.36 6 
AHL-AAspen Insurance Holdings25.0024.9824.991,3000.010.04 5 
AHL-DAspen Insurance Holdings Ltd23.3823.1523.2139,4000.020.09 6 
AHPAHP13.9413.7413.79123,4000.060.43 5 
AHP-BAshford Hospitality Prime Inc.22.5122.4022.402000.100.45 5 
AHSAMN Healthcare Services Inc33.3532.7033.02591,1000.441.32 6 
AHTAshford Hospitality Trust Inc7.7807.6407.700390,5000.0000.00 5 
AHT-AAshford Hospitality Trust Inc25.5725.2825.5416,4000.070.27 5 
AHT-DAshford Hospitality Trust Inc25.2425.1525.1512,3000.010.04 6 
AHT-FAshford Hospitality Trust Inc.23.7723.5023.6911,9000.241.02 5 
AHT-GAshford Hospitality Trust Inc.23.1022.9422.9633,3000.010.04 5 
AIARLINGTON ASSET INVT CORP15.3914.9815.01234,3000.221.44 5 
AIBAllied Irish Banks p.l.c.25.1525.0725.0713,3000.030.12 5 
AICAAMES INVESTMENT CORP23.3322.5423.333,1000.040.17 7 
AIGAmerican International Group Inc.66.4165.4666.065,155,0000.290.44 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.4523.6124.2661,5000.040.16 6 
AINAlbany International Corporation46.7546.2046.65111,1000.050.11 5 
AIRAAR Corp.32.0531.2631.49346,9000.792.45 4 
AITApplied Industrial Technologies Inc.61.3560.5060.75179,9000.350.57 6 
AIVApartment Investment and Management44.6544.2144.521,220,4000.340.77 4 
AIV-AApartment Investment and Manag25.9825.9825.981000.000.00 5 
AIZAssurant Inc.95.3193.7494.71399,5000.120.13 6 
AJGArthur J. Gallagher & Co.52.8152.1452.57689,9000.240.45 6 
AJRDGencorp Inc18.3017.8017.85324,5000.542.94 5 
AJXGreat Ajax Corp.13.4213.2713.2724,3000.110.82 5 
AKO.AEmbotelladora Andina S.A.20.8020.8020.801000.000.00 6 
AKO.BEmbotelladora Andina S.A.23.1222.8322.835,4000.020.09 6 
AKPAlliance California Municipal Income13.6613.5513.6228,1000.050.37 6 
AKRAcadia Realty Trust32.4132.1032.37231,8000.341.06 5 
AKSAK Steel Holding Corporation9.8309.3909.45015,220,8000.2602.68 5 
ALAlcan, Inc.35.5234.6234.64825,7000.722.04 6 
ALBAlbemarle Corporation95.7993.9194.35844,8000.350.37 7 
ALEAllete Inc.63.6062.8063.06131,2000.380.61 5 
ALEXALEXANDER BALDWIN44.3043.6543.9197,7000.761.70 5 
ALGAlamo Group Inc.77.0576.1276.5056,2000.700.91 5 
ALJAlon USA Energy Inc.12.0111.7111.81198,7000.030.25 4 
ALKAlaska Air Group Inc.94.8092.6893.411,092,9000.910.96 6 
ALLAllstate Corporation (The)73.8973.3973.851,180,6000.040.05 5 
ALL-CALL-C26.5226.1326.3927,5000.060.23 7 
ALL-DALL-D26.6926.5526.618,7000.060.23 6 
ALL-EALL-E26.8626.4726.5790,1000.100.37 8 
ALL-FThe Allstate Corporation26.4726.1526.1613,1000.070.27 6 
ALL-YGMAC Capital Trust I Fixed Rate25.6625.5325.61189,5000.030.12 6 
ALLEAllegion plc66.1064.9365.87653,7000.370.56 6 
ALLYAlly Financial19.9019.2619.365,874,6000.572.86 6 
ALP-OAlabama Power Company28.5027.5427.545,1000.090.33 5 
ALRAlere Inc40.3739.6640.28361,7000.390.98 6 
ALR-BAlere Inc. Inverness Medical In334.96334.96334.961006.461.97 6 
ALVAutoliv Inc.115.03113.17114.45486,6001.641.41 6 
ALXAlexander's Inc.441.01438.01438.015,3000.610.14 6 
AMAmerican Greetings Corporation34.1933.3333.39471,6000.130.39 7 
AMBRAmber Road Inc.9.3608.9509.010240,3000.4204.45 5 
AMCAmc Entertainment Holdings Inc34.3033.8533.90181,3000.351.02 5 
AMEAMTEK Inc.50.6549.9350.281,357,1000.380.75 7 
AMFWAmec Foster Wheeler Plc.5.8005.6905.80078,9000.0100.17 5 
AMGAffiliated Managers Group Inc.143.52141.21141.39937,6002.141.49 4 
AMHAMERUS GROUP CO CL A21.0420.7820.821,107,7000.040.19 5 
AMH-AAMERUS GROUP CO27.9227.6627.922,3000.020.07 6 
AMH-BAmerican Homes 4 Rent 5% Series28.7027.8527.904,0000.331.20 5 
AMH-CAmerican Homes27.6127.3527.352,6000.341.23 5 
AMH-DAmerican Homes 4 Rent25.6524.9925.0624,4000.050.20 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.7324.5824.6224,0000.000.00 5 
AMNAmeron International Corporation37.3536.1537.15536,2000.050.13 4 
AMOVAmerica Movil A Ads12.5112.2712.275,4000.231.84 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.114.31111.31111.55758,2003.723.23 7 
AMRCAMERESCO INC.5.0504.9004.900119,4000.1502.97 4 
AMTAmerican Tower Corporation105.19103.41105.172,055,5001.721.66 5 
AMT-BAmerican Tower Corporation [Rei103.39102.49102.60115,6000.270.26 4 
AMXAmerica Movil S.A.B. de C.V.12.6312.3712.432,968,7000.141.11 5 
ANAutoNation Inc.52.3751.2751.67862,6000.350.68 6 
ANETArista Networks Inc94.3487.3388.234,583,30012.0412.01 7 
ANFAbercrombie & Fitch Company12.5511.9712.053,393,3000.171.43 5 
ANHAnworth Mortgage Asset Corporation5.3005.2505.260346,9000.0000.00 5 
ANH-AAnworth Mortgage Asset Corporation25.4525.3025.381,3000.120.47 5 
ANH-BAnworth Mortgage Asset Corporation26.0525.8626.034,9000.050.19 6 
ANH-CAnworth Mortgage Asset Corpora25.0024.7224.802,8000.070.28 5 
ANTMAnthem Inc.148.05145.31146.75957,0001.781.20 7 
ANTXAnthem Inc.47.3546.7647.2022,6000.150.32 5 
ANWAegean Marine Petroleum Network Inc.10.8010.3510.45319,7000.050.48 5 
AODAlpine Total Dynamic Dividend Fund7.9607.8607.880381,1000.0801.01 6 
AOIAlliance One International Inc.18.6517.8018.2023,8000.201.11 4 
AONAON CORP114.07112.25113.62901,5000.330.29 5 
AOSSmith (a.o.) Corporation48.2747.6947.87731,3000.591.22 6 
APAmpco-Pittsburgh Corporation14.8014.2514.3011,0000.553.70 4 
APAApache Corporation63.9262.2563.103,538,1000.320.51 4 
APBAsia Pacific Fund Inc. (The)10.1810.1510.161,9000.010.10 7 
APCAnadarko Petroleum Corporation71.7670.5170.722,547,4000.520.73 5 
APDAir Products and Chemicals Inc.145.84144.67145.341,269,0000.010.01 6 
APFMorgan Stanley Asia-pacific Fund, Inc.14.0613.9514.037,1000.040.28 7 
APHAmphenol Corporation68.1267.3067.70718,0000.410.60 5 
APLEApple Hospitality Reit Inc.20.2720.0320.131,284,9000.000.00 6 
APTSPreferred Apartment Communities14.0613.8513.85128,7000.020.14 4 
APUAmeriGas Partners L.P.48.7248.1648.46166,6000.130.27 6 
AQNAlgonquin Pwr & Util8.7908.5808.670172,9000.1501.76 6 
ARAR25.8325.2725.454,053,6000.170.66 6 
ARAAracruz Celulose S.A.21.3220.0020.4463,7000.010.05 4 
ARCAffordable Residential Communities Inc5.2204.9404.99074,3000.1803.48 5 
ARCHArch Coal Inc.75.0272.1973.04421,5001.942.59 4 
ARCXArc Logistics Partners Lp16.5416.5016.5021,7000.000.00 7 
AREAlexandria Real Estate Equities Inc.110.70109.00110.52363,9000.970.89 5 
ARE-AAlexandria Real Estate Eq25.5425.4125.4618,7000.060.24 5 
ARE-DAlexandria Real Estate Equitie35.1234.6834.681,1000.030.09 5 
ARESAres Management LP17.8517.2017.2041,2000.351.99 4 
ARIArden Realty, Inc.17.1717.0517.09792,8000.000.00 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3325.0725.2419,7000.060.24 7 
ARLAmerican Realty Investors Inc.5.7905.7005.7902000.2203.95 5 
ARMKAramark Holdings Corp.34.0133.4833.502,940,5000.391.15 4 
ARN-BArconic Inc.34.0633.3733.4939,6000.712.08 7 
AROCArchrock Inc. Common Stock Ex-15.6515.0515.15872,0000.201.30 7 
ARWArrow Electronics Inc.73.5472.1172.21469,0001.602.17 6 
ASAASA12.4212.1712.27130,9000.363.02 6 
ASBAssociated Banc-Corp24.8023.7024.15686,2001.003.98 6 
ASB-CAssociated Banc-Corp Depositary25.4825.4825.482000.180.70 6 
ASB-DAssociated Banc-Corp.23.1022.8522.8516,3000.050.22 6 
ASCArdmore Shipping Corporation7.7507.3007.350333,5000.3504.55 6 
ASGLiberty All-star Growth Fund, Inc.4.3904.3404.360126,0000.0000.00 6 
ASHAshland Inc.111.63109.04110.95393,4000.330.30 6 
ASIXAdvansix Inc.23.1122.2223.08355,9000.652.90 5 
ASPNAspen Aerogels Inc4.4204.2504.25015,3000.0200.47 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De141.61139.18141.2843,6000.120.08 5 
ASXAdvanced Semiconductor Engineering Inc.5.4705.4205.440421,0000.0200.37 7 
ATAlltel Corporation2.5302.4502.450310,6000.0502.00 5 
ATENA10 Networks Inc.8.4908.1108.170521,3000.2803.31 5 
ATHAnthem Inc46.9745.5946.06407,0000.881.87 6 
ATHMATHM29.7527.7529.00535,1000.792.65 7 
ATIAllegheny Technologies Incorporated16.7216.3716.56921,7000.150.91 4 
ATKRAtkore International Group25.2524.8225.04298,4000.190.75 7 
ATOAtmos Energy Corporation75.5074.5774.74343,1000.120.16 6 
ATRAptarGroup Inc.73.8372.8673.34270,2000.160.22 5 
ATTOAtento S.A.9.3509.2009.2002,4000.1001.08 6 
ATUActuant Corporation26.8526.3326.60591,5000.351.30 5 
ATVAcorn International Inc.9.2509.1109.2301,1000.2302.56 7 
ATWAtwood Oceanics Inc.14.2913.7813.832,802,9000.020.14 6 
AUAngloGold Ashanti Ltd.12.7212.3912.415,438,8000.383.16 6 
AUOAU Optronics Corp4.0503.9904.0401,118,1000.0100.25 7 
AUYYAMANA GOLD INC3.3103.2303.26012,775,5000.0902.84 6 
AVAvaya Inc.11.9011.6711.69991,2000.191.60 5 
AVAAvista Corporation39.7839.2939.43322,7000.080.20 4 
AVALGrupo Aval Acciones Y Valores S8.3108.1908.29088,6000.0600.73 6 
AVBAvalonBay Communities Inc.178.15174.85176.31807,9000.050.03 6 
AVDAmerican Vanguard Corporation17.6516.7516.8585,9000.603.44 4 
AVHAvianca Holdings S.A.9.9109.4209.420264,6000.4104.17 5 
AVKAdvent Claymore Convertible Securities15.3414.8515.07134,3000.130.86 7 
AVPAvon Products Inc.6.0205.4505.7807,138,2000.2604.71 6 
AVTAvnet Inc.47.1646.4046.52680,1000.661.40 4 
AVXAVX Corporation16.2415.8615.92167,2000.442.69 7 
AVYAvery Dennison Corporation72.8071.9572.45544,6000.300.42 6 
AWFAlliance World Dollar Government Fund II12.8912.8112.87219,5000.060.47 7 
AWHAllied World Assurance Company Holdings53.1452.7253.04761,9000.200.38 4 
AWIArmstrong World Industries Inc39.9539.2039.60481,8000.100.25 4 
AWKAmerican Water Works Company Inc.72.3371.0172.07957,2001.251.77 4 
AWPAlpine Global Premier Properties Fund5.2905.2505.270360,1000.0200.38 7 
AWRAmerican States Water Company43.9142.8743.14124,3000.521.19 4 
AXEAnixter International Inc.81.5578.1078.45178,6003.554.33 5 
AXLAmerican Axle & Manufacturing Holdings20.5419.9920.311,579,0000.381.84 6 
AXONAxovant Sciences Ltd12.9112.1812.31231,8000.655.02 5 
AXPAmerican Express Company77.7076.4776.606,450,2000.020.03 6 
AXRAMREP Corporation7.0107.0007.0002,3000.0901.27 5 
AXSAxis Capital Holdings Limited65.1864.4064.59375,5000.701.07 5 
AXS-EAxis Capital Holdings Ltd22.7322.5822.64231,9000.030.13 7 
AXTAAxalta Coating Systems Ltd.28.2027.9628.061,465,1000.120.43 7 
AYIAcuity Brands Inc214.22208.86210.751,169,8004.432.06 4 
AYRAircastle Limited22.1521.5421.56204,3000.673.01 6 
AZNAstrazeneca PLC28.6928.3828.477,320,8000.110.38 6 
AZOAutoZone Inc.787.30780.26782.29278,7002.480.32 4 
AZREAzure Power Global Ltd16.8816.8816.881000.000.00 5 
AZZAZZ Incorporated59.8057.9058.05153,8001.752.93 4