Saturday, 29 August 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.36.6735.8936.642,406,2001.022.86 4 
AAAlcoa Inc.8.9208.3808.86027,336,7000.6007.26 4 
AA-BAlcoa Inc.33.5131.9033.0965,0001.554.91 3 
AACAac Holdings Inc.22.3520.5021.76262,3000.160.74 5 
AANAARON'S INC.37.8736.7437.37546,0000.050.13 5 
AAPAdvance Auto Parts Inc176.30172.25176.231,591,6004.772.78 5 
AATAMERICAN ASSETS TRUST INC.39.8738.8439.63149,3000.751.93 4 
AAVADVANTAGE ENERGY INCOME FUND5.6205.1505.330196,5000.2905.75 5 
ABAlliance Capital Management Holding L.P.27.5526.5427.10348,6000.622.34 4 
ABBABB Ltd19.4219.0219.323,806,4000.251.31 4 
ABCAmerisourceBergen Corporation (Holding101.7899.40101.153,727,8000.540.54 4 
ABEVABEV5.4305.2705.37015,585,0000.1502.87 4 
ABGAsbury Automotive Group Inc82.1879.3580.10419,9001.081.37 4 
ABMABM Industries Incorporated32.3731.5532.07430,1000.020.06 5 
ABRArbor Realty Trust6.4506.2506.300230,8000.0300.48 4 
ABR-CArbor Realty Trust25.1024.3325.103,1000.020.08 4 
ABRNArbor Realty Trust 7.375% Senio23.7523.3723.3734,2000.200.85 5 
ABTAbbott Laboratories46.0544.6745.6414,260,3001.663.77 4 
ABXBarrick Gold Corporation6.9106.5106.84031,487,2000.2904.43 5 
ACCAmerican Campus Communities Inc35.5233.9635.051,280,9000.862.52 5 
ACEAce Limited104.03101.67103.642,837,1001.791.76 4 
ACGAlliance Capital Management Holding L.P.7.9307.8907.910651,2000.0100.13 6 
ACHAluminum Corporation of China Ltd8.6608.1208.660110,7001.09014.40 4 
ACIArch Coal Inc.7.3505.3507.03011,359,4001.94038.11 7 
ACMAecom Technology Corporation27.0226.2926.872,131,0000.722.75 4 
ACNAccenture Ltd.96.5093.9695.733,993,1000.690.73 4 
ACPAmerican Real Estate Partnr13.2013.0113.0855,5000.070.54 5 
ACT-AActavis Inc. 5.50% Mandatory C1,0371,0321,0363,40060.58 4 
ACVAlberto-Culver Company18.7418.0318.65109,5000.462.53 5 
ACWAccuride Corporation3.4003.2703.330148,0000.0100.30 4 
ADCAgree Realty Corporation29.1228.3028.81129,3000.311.09 4 
ADMArcher-Daniels-Midland Company45.1744.0944.834,738,3000.841.91 3 
ADPTAdeptus Health Inc.100.6996.9498.62215,1002.903.03 4 
ADSAlliance Data Systems Corporation265.00259.08263.83621,4006.022.34 4 
ADXAdams Express Company (The)13.3013.0413.26171,6000.342.63 5 
AEBAegon NV23.9923.8123.8116,5000.050.21 5 
AECAssociated Estates Realty Corporation28.7528.7328.751,580,6000.020.07 6 
AEDAegon NV25.6725.5325.6018,9000.080.31 5 
AEEAmeren Corporation41.0440.2641.022,447,5000.471.16 5 
AEGAegon NV6.2906.1506.2502,475,4000.1001.63 4 
AEHAegon NV25.4525.3425.4444,7000.100.39 5 
AELAmerican Equity Investment Life Holding24.8824.1424.81973,1000.692.86 4 
AEMAgnico-Eagle Mines23.8322.3723.505,168,8000.944.17 6 
AEOAmerican Eagle Outfitters Inc.17.1516.4516.7210,522,9000.010.06 5 
AEPAmerican Electric Power Company Inc.54.9354.1154.912,909,1000.901.67 4 
AERAercap Holdings N.V.42.4841.1641.773,630,7000.932.28 3 
AESAes Trust11.9111.6511.878,194,9000.221.89 4 
AES-CAes Trust50.3050.0250.158,8000.050.10 4 
AETAetna Inc.117.89114.41117.783,655,1002.362.04 4 
AEUAAnadarko Petroleum Corp.45.6843.5545.5060,5002.495.79 5 
AFAstoria Financial Corporation16.0915.7515.96711,7000.150.95 4 
AFBAlliance National Municipal Income Fund13.1013.0313.1059,5000.010.08 5 
AFCAllied Capital Corporation25.4625.2125.4410,3000.341.35 5 
AFGAmerican Financial Group Inc.69.8768.2069.74498,3001.522.23 5 
AFGEAmerican Financial Group Inc25.9425.6125.9410,6000.100.39 6 
AFLAFLAC Incorporated58.7757.3558.632,597,1001.713.00 4 
AFQAMERICAN FINANCIAL GROUP INC.25.4525.4025.452,9000.010.04 5 
AFS-AAFS-A25.1224.7525.129,9000.331.33 4 
AFS-BAmtrust Financial Services Dep Pfd25.4425.0025.3014,3000.000.00 4 
AFS-CAmtrust Financial Services Series C25.5025.3525.4911,5000.100.39 5 
AFS-DAmtrust Financial Services Dep Pfd25.5125.2125.5116,1000.230.91 6 
AFSSAmtrust Financial Services Inc25.1625.0725.1218,2000.220.88 5 
AFTApollo Senior Floating Rate Fund Inc.16.9116.5316.7848,4000.251.51 4 
AGAGCO Corporation3.4203.1403.3901,759,6000.2809.00 4 
AGCAdvent Claymore Convertible Securities5.8205.7305.75079,4000.0701.23 4 
AGCOAGCO CP48.9847.3748.661,108,7001.573.33 3 
AGDAlpine Global Dynamic Dividend Fund9.1308.9709.10062,5000.1802.02 4 
AGMFederal Agricultural Mortgage24.6523.3723.6628,1000.431.78 5 
AGM-BFederal Ag26.2526.2526.251,1000.351.32 5 
AGM-CFederal Agricultural Mortgage26.0525.9826.052,7000.301.17 5 
AGM.AFederal Agric Mtg Corp25.5025.5025.503000.532.04 5 
AGNAllergan Inc.315.00305.49312.002,916,0006.021.97 4 
AGN-AAllergan Plc. 5.50% Mandatory C1,0511,0201,03514,800101.02 4 
AGOAssured Guaranty Ltd25.0824.5024.941,545,2000.622.55 4 
AGO-BAssured Guaranty Ltd [B]25.4424.9925.407,1000.261.03 5 
AGO-EAssured Guaranty Ltd [E]25.1325.0425.126,1000.050.20 5 
AGO-FAssured Guaranty Ltd [F]24.1123.4523.5526,7000.020.08 6 
AGROADECOAGRO S.A.8.1407.6408.040190,5000.4505.93 4 
AGUAgrium Inc.103.4999.51102.85798,6003.853.89 4 
AGXAGX38.0337.0838.0185,2000.902.43 4 
AHCA.H. Belo Corporation4.8504.5504.730196,3000.0901.94 4 
AHLAspen Insurance Holdings46.4145.4346.17505,6000.851.88 4 
AHL-AAspen Insurance Holdings26.3026.0526.2317,4000.210.81 5 
AHPAHP12.6711.9912.25301,7000.171.41 4 
AHSAMN Healthcare Services Inc35.5634.2634.621,085,5000.300.87 5 
AHTAshford Hospitality Trust Inc7.9707.6007.8901,798,9000.3404.50 4 
AHT-AAshford Hospitality Trust Inc25.6925.5825.691,2000.020.08 4 
AHT-DAshford Hospitality Trust Inc25.7225.4025.717,6000.110.43 4 
AIARLINGTON ASSET INVT CORP16.9116.3716.73249,8000.422.58 4 
AIBAllied Irish Banks p.l.c.25.2624.9125.1840,6000.050.20 5 
AICAAMES INVESTMENT CORP23.8023.8023.805000.150.63 5 
AIGAmerican International Group Inc.61.1659.3861.119,805,2001.953.30 4 
AIG.WAMERICAN INTERNATIONAL GROUP27.4626.1227.2158,6001.264.86 4 
AINAlbany International Corporation31.1730.4231.14126,3000.702.30 3 
AIRAAR Corp.24.4723.5924.15219,3000.471.98 3 
AITApplied Industrial Technologies Inc.41.7040.6141.39332,9000.360.88 6 
AIVApartment Investment and Management37.3836.2037.161,671,9000.711.95 3 
AIV-AApartment Investment and Manag26.9126.9126.911000.190.71 4 
AIZAssurant Inc.75.4673.7675.10591,2000.761.02 3 
AJGArthur J. Gallagher & Co.44.3443.5744.24882,6000.942.17 5 
AJRDGencorp Inc20.7720.2320.61249,3000.401.98 4 
AJXGreat Ajax Corp.13.2012.9513.0050,4000.040.31 4 
AKO.AEmbotelladora Andina S.A.16.1615.4616.162,3000.664.26 6 
AKO.BEmbotelladora Andina S.A.20.5418.8420.1831,4001.327.00 6 
AKPAlliance California Municipal Income13.4813.2413.2551,9000.292.14 6 
AKRAcadia Realty Trust30.5129.6330.30308,8000.531.78 4 
AKSAK Steel Holding Corporation2.9802.6302.92014,655,6000.36014.06 4 
ALAlcan, Inc.32.4731.5332.15899,1001.003.21 4 
ALBAlbemarle Corporation46.2043.6045.132,054,5002.064.78 4 
ALEAllete Inc.47.7946.9447.61269,3000.200.42 4 
ALEXALEXANDER BALDWIN34.3133.6734.26331,9000.320.94 4 
ALGAlamo Group Inc.52.0649.2050.12129,3000.180.36 5 
ALJAlon USA Energy Inc.18.3817.6018.081,178,5000.241.35 3 
ALKAlaska Air Group Inc.77.6974.8776.241,394,9000.080.10 4 
ALLAllstate Corporation (The)59.0257.5158.744,787,0001.342.33 5 
ALL-CALL-C26.6326.4226.5918,9000.110.42 5 
ALL-DALL-D26.4026.3026.396,5000.110.42 4 
ALL-EALL-E26.3826.2226.3035,4000.080.31 5 
ALL-FThe Allstate Corporation25.8825.7125.816,8000.060.23 4 
ALLEAllegion plc60.7859.1760.51680,1001.492.52 4 
ALLYAlly Financial21.9821.2721.793,601,4000.713.37 4 
ALP-OAlabama Power Company27.7027.7027.701000.000.00 6 
ALRAlere Inc53.2951.3852.96468,7001.683.28 4 
ALR-BAlere Inc. Inverness Medical In338.00338.00338.001000.000.00 4 
ALUAlcatel3.3803.3103.3605,705,5000.0501.51 5 
ALVAutoliv Inc.102.5799.77101.48623,5002.172.19 4 
ALXAlexander's Inc.390.00370.40375.805,5005.801.57 3 
AMAmerican Greetings Corporation23.4422.1923.11189,4000.944.24 4 
AMBRAmber Road Inc.4.8504.7304.84080,3000.0100.21 5 
AMCAmc Entertainment Holdings Inc29.3728.5628.86162,8000.090.31 4 
AMEAMTEK Inc.54.7453.4554.741,554,6001.532.88 4 
AMFWAmec Foster Wheeler Plc.12.0011.7211.98179,2000.201.70 4 
AMGAffiliated Managers Group Inc.190.33185.93189.07552,9004.362.36 4 
AMHAMERUS GROUP CO CL A15.9815.4515.906,895,9000.462.98 5 
AMH-AAMERUS GROUP CO26.3425.8726.2623,1000.010.04 6 
AMH-BAmerican Homes 4 Rent 5% Series26.2625.8726.254,8000.090.34 6 
AMH-CAmerican Homes26.6225.8826.2637,7000.000.00 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.115.38112.40114.961,440,3002.912.60 5 
AMRCAMERESCO INC.5.7005.4605.67086,6000.1703.09 5 
AMTAmerican Tower Corporation94.5791.8193.872,877,5002.342.56 4 
AMT-BAmerican Tower Corporation [Rei103.14101.31102.6943,2001.991.98 4 
AMXAmerica Movil S.A.B. de C.V.18.5217.7618.485,109,7000.935.30 4 
ANAutoNation Inc.60.9159.2260.301,052,6001.101.86 4 
ANETArista Networks Inc76.5874.2975.24419,8000.570.76 4 
ANFAbercrombie & Fitch Company19.8718.1518.868,445,5000.050.26 5 
ANHAnworth Mortgage Asset Corporation5.1205.0205.080583,3000.0701.40 6 
ANH-AAnworth Mortgage Asset Corporation25.4225.4025.421,1000.040.16 5 
ANH-BAnworth Mortgage Asset Corporation23.2023.1023.201,0000.200.87 6 
ANH-CAnworth Mortgage Asset Corpora24.4524.3124.313000.010.04 5 
ANNAnnTaylor Stores Corporation45.2743.8944.896,963,4000.160.36 5 
ANRAlpha Natural Resources inc.0.24000.24000.2400192,0000.00000.00 4 
ANTMAnthem Inc.144.37139.44142.162,274,0000.000.00 4 
ANTXAnthem Inc.48.9248.4848.6053,4000.060.12 4 
ANWAegean Marine Petroleum Network Inc.7.8907.4407.650367,4000.2002.68 4 
AODAlpine Total Dynamic Dividend Fund8.0507.9308.030497,3000.1301.65 4 
AOIAlliance One International Inc.21.3419.5120.9945,6001.457.42 4 
AOLAOL INC50.0249.9649.993,200,0000.030.06 4 
AONAON CORP94.4592.6294.391,468,2001.771.91 4 
AOSSmith (a.o.) Corporation64.0662.3963.90793,9000.671.06 4 
APAmpco-Pittsburgh Corporation11.7311.2511.5718,1000.191.67 5 
APAApache Corporation43.6740.4442.797,331,8003.268.25 4 
APBAsia Pacific Fund Inc. (The)10.229.9810.156,5000.202.01 4 
APCAnadarko Petroleum Corporation70.2066.5069.018,293,2003.855.91 3 
APDAir Products and Chemicals Inc.141.37137.59140.651,193,7002.862.08 4 
APFMorgan Stanley Asia-pacific Fund, Inc.13.4513.1813.3113,3000.332.54 5 
APHAmphenol Corporation53.2251.1153.222,671,4002.635.20 4 
APLEApple Hospitality Reit Inc.17.4616.6217.44662,5000.482.83 4 
APTSPreferred Apartment Communities10.4110.0010.2295,3000.141.39 5 
APUAmeriGas Partners L.P.44.3943.3444.33225,0001.072.47 4 
ARAR24.5923.1424.263,286,3001.416.17 4 
ARCAffordable Residential Communities Inc6.6306.4106.500157,2000.0801.22 4 
ARCXArc Logistics Partners Lp15.8615.6315.741,6000.140.90 4 
AREAlexandria Real Estate Equities Inc.89.0887.0988.28454,5000.730.83 4 
ARESAres Management LP17.1716.2216.7488,3000.442.70 5 
ARGAirgas Inc.97.7095.6596.881,052,2001.661.74 4 
ARIArden Realty, Inc.16.8016.4116.57396,8000.120.73 5 
ARLAmerican Realty Investors Inc.7.4007.1207.1209,5000.1902.60 6 
ARMFAres Multi-Strategy Credit Fund17.5317.3817.5313,3000.080.46 4 
ARMKAramark Holdings Corp.31.9931.0731.982,101,8000.933.00 5 
AROAeropostale Inc1.2601.1401.2603,278,5000.12010.53 5 
ARPAmerican Reprographics Company3.5303.2603.3901,906,7000.1905.94 4 
ARP-DAtlas Resource Partners L.P.15.2513.9215.1455,4001.3810.03 5 
ARP-EAtlas Resource Partners L.P. 117.7517.2017.751,1000.754.41 4 
ARWArrow Electronics Inc.55.5953.9155.54695,4002.234.18 4 
ARYARES CAPITAL CORPORATION25.4525.4025.409,0000.000.00 5 
ASAASA7.7507.3307.630115,9000.3104.23 5 
ASBAssociated Banc-Corp18.2517.8518.19889,6000.492.77 4 
ASB-BAssociated Banc-Corp Depositary26.9026.5826.614,5000.080.30 5 
ASB-CAssociated Banc-Corp Depositary25.1725.1025.171,1000.060.24 5 
ASCArdmore Shipping Corporation11.4210.8710.99200,1000.262.31 4 
ASGLiberty All-star Growth Fund, Inc.4.8504.7604.79031,8000.0901.91 4 
ASHAshland Inc.106.07102.72104.99708,0003.463.41 3 
ASPNAspen Aerogels Inc7.3407.1807.30047,0000.1301.81 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De145.86143.67145.5589,7001.571.09 4 
ASXAdvanced Semiconductor Engineering Inc.5.0204.8905.0101,369,4000.2304.81 5 
ATAlltel Corporation2.3502.1602.350572,5000.1104.91 4 
ATEAdvantest Corporation (Kabushiki Kaisha8.4908.3308.33010,8000.1501.83 4 
ATENA10 Networks Inc.6.8106.4806.690286,9000.1602.45 4 
ATHMATHM32.8231.4232.02947,1001.043.36 3 
ATIAllegheny Technologies Incorporated19.1817.6819.041,795,1001.448.18 3 
ATOAtmos Energy Corporation55.9553.9955.351,158,6000.420.76 5 
ATRAptarGroup Inc.67.7666.4367.66280,9000.951.42 4 
ATTOAtento S.A.11.9311.4811.6542,4000.020.17 4 
ATUActuant Corporation20.3919.7820.361,012,6000.603.04 4 
ATVAcorn International Inc.0.99000.90000.960018,4000.03003.03 4 
ATWAtwood Oceanics Inc.18.3016.8918.284,114,4001.7110.32 3 
AUAngloGold Ashanti Ltd.7.6307.1207.6107,190,7000.4305.99 7 
AUOAU Optronics Corp3.1503.0003.1402,728,4000.1304.32 4 
AUYYAMANA GOLD INC1.9801.7401.89018,308,9000.1307.39 5 
AVAvaya Inc.15.2215.0315.18232,1000.080.53 4 
AVAAvista Corporation32.1031.4732.01388,0000.371.17 4 
AVALGrupo Aval Acciones Y Valores S7.3706.6507.370621,0000.72010.83 3 
AVBAvalonBay Communities Inc.170.17166.39168.64897,7002.151.29 4 
AVDAmerican Vanguard Corporation12.9112.5012.85195,8000.322.55 6 
AVHAvianca Holdings S.A.5.8305.2805.740511,7000.1402.50 3 
AVKAdvent Claymore Convertible Securities14.9014.6714.7775,5000.191.30 4 
AVOLAvolon Holdings Ltd29.7528.9229.42160,4000.582.01 5 
AVPAvon Products Inc.4.8704.6804.7906,459,7000.1302.79 4 
AVTAvnet Inc.41.9640.9841.95974,4001.313.22 4 
AVXAVX Corporation12.9912.7412.92181,3000.211.65 4 
AVYAvery Dennison Corporation59.5358.0459.11682,1001.091.88 4 
AWFAlliance World Dollar Government Fund II11.4511.3811.40154,8000.010.09 5 
AWHAllied World Assurance Company Holdings40.4639.7140.20439,5000.691.75 4 
AWIArmstrong World Industries Inc55.8654.6455.42363,3000.971.78 4 
AWKAmerican Water Works Company Inc.53.1852.2153.141,016,7001.001.92 6 
AWPAlpine Global Premier Properties Fund5.8805.7605.810330,2000.0901.57 4 
AWRAmerican States Water Company37.5036.6037.36171,6000.561.52 4 
AXEAnixter International Inc.61.7359.4761.21185,5001.772.98 4 
AXLAmerican Axle & Manufacturing Holdings19.9519.2719.881,224,6000.593.06 4 
AXONAxovant Sciences Ltd12.7210.9312.481,106,1001.4012.64 5 
AXPAmerican Express Company77.1875.5276.887,024,9001.251.65 4 
AXRAMREP Corporation5.0804.9804.9805,4000.0901.78 5 
AXSAxis Capital Holdings Limited56.3054.0055.20457,9001.172.17 4 
AXTAAxalta Coating Systems Ltd.29.1428.1528.851,632,4000.652.30 4 
AYIAcuity Brands Inc195.81189.59195.66413,7006.303.33 4 
AYNAlliance New York Municipal Income Fund14.3514.2714.2923,8630.050.35 6 
AYRAircastle Limited20.9020.1920.72423,8000.653.24 4 
AZNAstrazeneca PLC31.6531.2231.612,103,4000.481.54 4 
AZOAutoZone Inc.737.38713.26724.78636,30018.532.62 5 
AZURAzure Midstream Partners LP9.2808.5209.10053,3000.5206.06 5 
AZZAZZ Incorporated50.5546.9948.12584,1001.252.53 3