Wednesday, 27 May 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.6341.9842.061,919,6000.441.04 6 
AAAlcoa Inc.12.9112.6612.7622,045,9000.181.39 4 
AA-BAlcoa Inc.44.6144.0344.3837,2000.461.03 3 
AACAac Holdings Inc.39.7537.7438.31102,4001.042.64 7 
AANAARON'S INC.36.0335.3035.40292,5000.501.39 6 
AAPAdvance Auto Parts Inc160.82157.44158.001,120,8002.201.37 7 
AATAMERICAN ASSETS TRUST INC.40.2139.5439.78128,2000.631.56 6 
AAVADVANTAGE ENERGY INCOME FUND6.1405.9506.03077,8000.1602.58 6 
ABAlliance Capital Management Holding L.P.32.4931.5131.64408,2000.180.57 7 
ABBABB Ltd21.7721.5221.571,075,5000.110.51 5 
ABCAmerisourceBergen Corporation (Holding114.45112.81113.001,559,9000.800.70 6 
ABEVABEV6.0305.8605.86011,644,4000.2003.30 4 
ABGAsbury Automotive Group Inc86.3684.8285.64252,0000.230.27 6 
ABMABM Industries Incorporated32.5132.0532.24157,6000.250.77 6 
ABRArbor Realty Trust7.0806.9807.060392,1000.0600.86 6 
ABR-CArbor Realty Trust25.6325.6025.635000.010.04 5 
ABRNArbor Realty Trust 7.375% Senio25.1324.8825.105,9000.000.00 5 
ABTAbbott Laboratories49.2348.3948.603,879,5000.430.88 6 
ABXBarrick Gold Corporation12.0611.6211.7121,707,4000.584.72 5 
ACCAmerican Campus Communities Inc39.2138.6638.77888,5000.401.02 4 
ACEAce Limited108.60106.66106.782,065,0001.881.73 7 
ACGAlliance Capital Management Holding L.P.7.7407.7007.740470,2000.0200.26 5 
ACHAluminum Corporation of China Ltd16.0615.8916.01140,4000.060.37 5 
ACIArch Coal Inc.0.63000.57000.58007,732,3000.080012.12 4 
ACMAecom Technology Corporation32.7832.1032.341,153,9000.611.85 6 
ACNAccenture Ltd.97.1795.7496.092,397,3000.300.31 6 
ACPAmerican Real Estate Partnr15.1915.0315.1026,7000.040.26 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0451,0371,04011,90040.39 7 
ACVAlberto-Culver Company25.0024.9025.0068,6000.020.08 6 
ACWAccuride Corporation4.0903.8504.060203,2000.0401.00 5 
ADCAgree Realty Corporation30.5730.2030.4346,5000.220.72 4 
ADMArcher-Daniels-Midland Company52.5952.0752.153,018,0000.520.99 6 
ADPTAdeptus Health Inc.69.0066.0066.93104,9000.200.30 6 
ADSAlliance Data Systems Corporation300.40296.10297.75406,2002.560.85 5 
ADXAdams Express Company (The)14.2614.1214.1351,7000.130.91 6 
AEBAegon NV24.8924.5024.6431,3000.000.00 6 
AECAssociated Estates Realty Corporation28.6028.5728.57420,0000.010.03 6 
AEDAegon NV25.8825.8125.848,0000.010.04 6 
AEEAmeren Corporation40.6740.0140.321,104,2000.330.81 5 
AEGAegon NV7.8507.7307.7701,333,5000.1702.14 6 
AEHAegon NV25.7025.5625.6431,4000.030.12 6 
AELAmerican Equity Investment Life Holding26.4825.2825.41673,2001.053.97 5 
AEMAgnico-Eagle Mines31.6930.6631.092,150,2001.464.49 6 
AEOAmerican Eagle Outfitters Inc.16.4916.0616.197,062,1000.281.70 5 
AEPAmerican Electric Power Company Inc.55.6454.9255.332,031,9000.320.58 5 
AERAercap Holdings N.V.48.0347.5447.80753,6000.270.56 4 
AESAes Trust13.7013.3713.425,193,5000.282.04 5 
AES-CAes Trust50.8050.7450.759000.020.04 5 
AETAetna Inc.114.84113.73113.881,698,6000.640.56 7 
AFAstoria Financial Corporation13.0712.8112.93451,1000.131.00 4 
AFBAlliance National Municipal Income Fund13.4213.3713.4231,9000.060.45 5 
AFCAllied Capital Corporation25.4925.3125.4219,5000.040.16 6 
AFGAmerican Financial Group Inc.63.6563.0363.13318,5000.741.16 6 
AFGEAmerican Financial Group Inc26.0825.7025.7320,2000.080.31 6 
AFLAFLAC Incorporated62.5761.6361.743,907,5000.971.55 5 
AFQAMERICAN FINANCIAL GROUP INC.25.8125.7425.813,2000.010.04 5 
AFS-AAFS-A25.1525.0425.1514,2000.090.36 6 
AFS-BAmtrust Financial Services Dep Pfd25.8025.6725.7014,9000.000.00 6 
AFS-CAmtrust Financial Services Series C25.9925.8525.9211,6000.060.23 6 
AFTApollo Senior Floating Rate Fund Inc.18.4818.3318.4257,4000.030.16 6 
AGAGCO Corporation5.1304.8904.9601,494,2000.2705.16 5 
AGCAdvent Claymore Convertible Securities6.9206.8606.890117,5000.0300.43 6 
AGCOAGCO CP51.5551.0351.46785,6000.400.77 5 
AGDAlpine Global Dynamic Dividend Fund10.4910.3610.3830,2000.100.95 6 
AGMFederal Agricultural Mortgage31.5229.7630.7582,7000.922.90 5 
AGM-BFederal Ag26.2526.0026.001,5000.030.12 5 
AGM-CFederal Agricultural Mortgage26.2025.7226.2012,3000.301.16 6 
AGM.AFederal Agric Mtg Corp25.5025.0425.045000.612.38 5 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd28.7528.4328.721,857,9000.030.10 6 
AGO-BAssured Guaranty Ltd [B]25.8025.6325.796,1000.030.12 6 
AGO-EAssured Guaranty Ltd [E]25.2425.1925.245,5000.040.16 4 
AGO-FAssured Guaranty Ltd [F]24.9224.5524.725,4000.100.40 6 
AGROADECOAGRO S.A.10.0909.8509.880200,1000.1601.59 6 
AGUAgrium Inc.107.61105.37106.01513,8002.612.40 6 
AGXAGX35.8335.0935.2953,2000.361.01 6 
AHCA.H. Belo Corporation6.3506.1506.26094,9000.1101.79 5 
AHLAspen Insurance Holdings46.7346.3546.47235,9000.370.79 6 
AHL-AAspen Insurance Holdings26.0925.9925.9912,7000.100.38 5 
AHPAHP15.7815.4915.66373,8000.181.14 6 
AHSAMN Healthcare Services Inc26.1525.8325.98327,7000.220.84 7 
AHTAshford Hospitality Trust Inc8.7408.5708.650556,6000.1101.26 4 
AHT-AAshford Hospitality Trust Inc26.0525.9526.003,9000.150.57 6 
AHT-DAshford Hospitality Trust Inc26.0425.6725.7947,1000.220.85 7 
AIARLINGTON ASSET INVT CORP21.0220.5320.71542,5000.261.24 5 
AIBAllied Irish Banks p.l.c.25.8325.3925.4352,6000.391.51 7 
AICAAMES INVESTMENT CORP25.0024.9425.003000.210.85 6 
AIGAmerican International Group Inc.59.8059.0759.235,054,1000.651.09 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.9024.0724.0740,7000.742.98 6 
AINAlbany International Corporation40.5339.5239.8565,5000.872.14 7 
AIRAAR Corp.31.4130.0030.02769,2000.983.16 7 
AITApplied Industrial Technologies Inc.42.9442.3142.71315,1000.290.67 6 
AIVApartment Investment and Management37.9837.5437.62863,9000.340.90 4 
AIV-AApartment Investment and Manag27.3026.8527.3020,9000.060.22 7 
AIZAssurant Inc.66.2865.6265.68518,4000.620.94 7 
AJGArthur J. Gallagher & Co.49.2048.7749.091,492,8000.130.26 6 
AJRDGencorp Inc20.8320.2320.80164,8000.080.39 7 
AJXGreat Ajax Corp.13.0912.9512.9697,4000.040.31 4 
AKO.AEmbotelladora Andina S.A.15.9015.4915.496000.744.56 6 
AKO.BEmbotelladora Andina S.A.20.9019.9019.9987,5001.125.31 6 
AKPAlliance California Municipal Income13.8413.7913.828,3000.030.22 4 
AKRAcadia Realty Trust31.4530.9131.16343,5000.190.61 6 
AKSAK Steel Holding Corporation5.3005.0505.1307,972,5000.1803.39 5 
ALAlcan, Inc.38.2537.5337.67469,2000.651.70 4 
ALBAlbemarle Corporation61.6560.7961.16825,4000.711.15 6 
ALEAllete Inc.49.5349.1449.25351,8000.340.69 5 
ALEXALEXANDER BALDWIN41.3040.4940.88166,2000.521.26 5 
ALGAlamo Group Inc.54.5053.1653.9255,2000.080.15 4 
ALJAlon USA Energy Inc.16.7116.2316.34684,8000.523.08 5 
ALKAlaska Air Group Inc.64.8362.1962.371,295,5002.033.15 5 
ALLAllstate Corporation (The)67.5267.1467.382,563,7000.220.33 5 
ALL-CALL-C27.2627.1527.209,4000.010.04 6 
ALL-DALL-D26.9026.7926.859,2000.020.07 6 
ALL-EALL-E27.0726.8226.8720,4000.050.19 5 
ALL-FThe Allstate Corporation26.4426.2026.3311,6000.020.08 6 
ALLEAllegion plc61.3760.6660.89375,5000.370.60 4 
ALLYAlly Financial22.5922.2822.463,391,8000.170.75 6 
ALP-NAlabama Power Company25.1425.1425.148000.000.00 4 
ALP-OAlabama Power Company26.3926.1226.345,3000.301.15 6 
ALP-PAlabama Power Company25.1425.1425.141,0000.000.00 4 
ALRAlere Inc51.8950.6051.03439,5000.270.53 7 
ALR-BAlere Inc. Inverness Medical In346.78343.13343.131004.621.33 7 
ALUAlcatel3.7903.7203.7704,673,7000.0701.82 6 
ALVAutoliv Inc.130.50129.04129.44339,1000.970.74 8 
ALXAlexander's Inc.408.25390.76400.003,80020.354.84 4 
AMAmerican Greetings Corporation27.4826.8527.25366,7000.040.15 7 
AMBRAmber Road Inc.7.1006.9807.010232,5000.0100.14 4 
AMCAmc Entertainment Holdings Inc29.7029.1429.52170,2000.080.27 5 
AMEAMTEK Inc.54.5053.7153.90738,0000.851.55 7 
AMFWAmec Foster Wheeler Plc.14.6614.4614.63329,8000.040.27 7 
AMGAffiliated Managers Group Inc.224.95222.28222.63247,9002.251.00 6 
AMHAMERUS GROUP CO CL A16.8716.7016.751,440,3000.070.42 7 
AMH-AAMERUS GROUP CO26.0025.5825.754,0000.020.08 4 
AMH-BAmerican Homes 4 Rent 5% Series25.6025.5025.553,3000.090.35 4 
AMH-CAmerican Homes25.6125.4325.558,4000.050.20 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.128.39126.69126.811,437,1001.461.14 7 
AMRCAMERESCO INC.7.2806.9207.02060,9000.2102.90 7 
AMTAmerican Tower Corporation94.6993.6394.612,670,1000.260.28 6 
AMT-BAmerican Tower Corporation [Rei104.45102.40103.856,5000.170.16 6 
AMXAmerica Movil S.A.B. de C.V.20.8220.4620.694,778,7000.311.52 5 
ANAutoNation Inc.62.2461.3161.36548,9000.901.45 4 
ANETArista Networks Inc69.8068.3268.751,000,9000.120.17 8 
ANFAbercrombie & Fitch Company20.7919.9020.113,995,9000.713.41 5 
ANHAnworth Mortgage Asset Corporation5.2005.1605.180365,4000.0100.19 6 
ANH-AAnworth Mortgage Asset Corporation25.7025.6225.702,6000.080.31 6 
ANH-BAnworth Mortgage Asset Corporation23.7023.6023.706000.241.02 5 
ANH-CAnworth Mortgage Asset Corpora24.4524.3524.353,8000.100.41 6 
ANNAnnTaylor Stores Corporation47.0346.6846.862,015,1000.110.23 7 
ANRAlpha Natural Resources inc.0.65000.57000.60006,275,8000.05007.69 4 
ANTMAnthem Inc.164.01162.18162.34910,7001.851.13 7 
ANTXAnthem Inc.53.4052.9553.0524,2000.450.84 4 
ANWAegean Marine Petroleum Network Inc.14.3513.8113.84404,7000.392.74 5 
AODAlpine Total Dynamic Dividend Fund9.0808.9809.000347,1000.1001.10 7 
AOIAlliance One International Inc.1.3901.3101.350323,1000.0100.75 5 
AOLAOL INC50.7450.1250.143,461,9000.120.24 7 
AONAON CORP102.89101.60102.151,344,8000.740.72 7 
AOSSmith (a.o.) Corporation70.6369.6070.29465,1000.010.01 7 
APAmpco-Pittsburgh Corporation15.9115.3415.5741,7000.140.89 5 
APAApache Corporation61.9360.8261.412,742,3001.121.79 4 
APBAsia Pacific Fund Inc. (The)13.1813.0913.099,0000.000.00 7 
APCAnadarko Petroleum Corporation85.7283.8184.183,598,6001.992.31 4 
APDAir Products and Chemicals Inc.146.42145.30146.04669,6000.730.50 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.2416.1816.182,0000.060.37 5 
APHAmphenol Corporation57.8757.0057.18963,7000.751.29 6 
APLAtlas Pipeline Partners L.P.27.1626.5226.631,599,5000.451.66 4 
APL-EAtlas Pipeline Partners L.P25.2425.2325.231,9000.000.00 6 
APLEApple Hospitality Reit Inc.18.4518.1118.24681,4000.030.16 4 
APUAmeriGas Partners L.P.49.1348.5048.96134,1000.330.68 5 
ARAR40.8139.9640.301,484,7000.501.23 4 
ARCAffordable Residential Communities Inc7.3907.1307.290258,7000.0300.41 4 
ARCXArc Logistics Partners Lp19.1218.9819.054000.060.31 4 
AREAlexandria Real Estate Equities Inc.93.3792.4593.33215,5000.150.16 6 
ARESAres Management LP19.6719.2219.5828,0000.120.61 6 
ARGAirgas Inc.104.13102.60103.23947,4001.041.00 7 
ARIArden Realty, Inc.17.2017.0117.11337,7000.090.52 6 
ARLAmerican Realty Investors Inc.5.0805.0005.0005,3000.0701.38 5 
ARMFAres Multi-Strategy Credit Fund19.9319.8619.919,0000.020.10 5 
ARMKAramark Holdings Corp.32.0031.6031.793,250,3000.020.06 7 
AROAeropostale Inc2.2202.0802.1203,828,4000.0703.20 4 
ARPAmerican Reprographics Company7.5007.4007.440655,0000.0700.93 4 
ARP-DAtlas Resource Partners L.P.21.7021.2521.253,9000.351.62 6 
ARP-EAtlas Resource Partners L.P. 124.9724.9324.934000.030.12 6 
ARWArrow Electronics Inc.62.2960.4360.48611,5001.702.73 6 
ARYARES CAPITAL CORPORATION25.9725.8525.945,5000.020.08 7 
ASAASA10.6610.5010.5485,0000.282.59 4 
ASBAssociated Banc-Corp19.2118.9519.09436,9000.120.62 5 
ASB-BAssociated Banc-Corp Depositary27.0526.9227.0511,3000.050.19 5 
ASCArdmore Shipping Corporation12.5512.0012.02164,3000.443.53 6 
ASGLiberty All-star Growth Fund, Inc.5.2205.1305.15058,7000.0400.77 6 
ASHAshland Inc.128.55126.27126.89576,1001.701.32 5 
ASPNAspen Aerogels Inc6.8606.5006.57027,9000.2403.52 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De149.57145.70146.6578,4002.771.85 6 
ASXAdvanced Semiconductor Engineering Inc.7.0506.9807.0001,353,5000.0500.72 5 
ATAlltel Corporation3.2403.1803.200920,9000.0601.84 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.6811.5611.644,0000.070.60 5 
ATENA10 Networks Inc.6.2405.7006.180639,4000.0400.65 7 
ATHMATHM49.5147.8448.16934,0000.761.55 4 
ATIAllegheny Technologies Incorporated34.3132.9533.07773,0001.253.64 4 
ATOAtmos Energy Corporation53.3352.9053.20322,7000.300.56 5 
ATRAptarGroup Inc.64.6463.6863.97286,5000.530.82 6 
ATTOAtento S.A.13.2312.8312.8312,1000.382.88 6 
ATUActuant Corporation25.0924.2124.21293,5000.803.20 6 
ATVAcorn International Inc.1.5201.4301.4606,9000.0805.19 5 
ATWAtwood Oceanics Inc.33.1031.8231.871,214,5001.695.04 4 
AUAngloGold Ashanti Ltd.9.7209.5209.6002,997,8000.3603.61 4 
AUOAU Optronics Corp5.5005.3605.4302,660,4000.0100.18 7 
AUYYAMANA GOLD INC3.7303.6103.62011,442,4000.1604.23 5 
AVAvaya Inc.16.3216.1316.21121,8000.432.58 6 
AVAAvista Corporation32.0831.6131.89439,9000.180.56 5 
AVALGrupo Aval Acciones Y Valores S10.3610.0710.122,101,1000.181.75 6 
AVBAvalonBay Communities Inc.166.08164.14164.83615,6001.410.85 5 
AVDAmerican Vanguard Corporation13.8513.2513.61126,5000.231.66 5 
AVHAvianca Holdings S.A.11.1210.3810.45384,4000.575.17 4 
AVKAdvent Claymore Convertible Securities17.5017.3117.3461,2000.160.91 6 
AVOLAvolon Holdings Ltd23.7923.3323.5297,7000.200.84 5 
AVPAvon Products Inc.7.0606.8406.88015,863,2000.1401.99 4 
AVTAvnet Inc.45.2544.0044.101,047,3001.262.78 6 
AVXAVX Corporation14.4713.9814.02157,0000.523.58 6 
AVYAvery Dennison Corporation62.4261.7562.08853,9000.500.80 7 
AWFAlliance World Dollar Government Fund II12.3412.3112.32153,4000.050.40 4 
AWHAllied World Assurance Company Holdings42.9442.4442.46370,2000.441.03 6 
AWIArmstrong World Industries Inc56.9155.8756.41351,5000.220.39 6 
AWKAmerican Water Works Company Inc.52.9952.4052.82697,6000.090.17 5 
AWPAlpine Global Premier Properties Fund6.9506.8806.910264,5000.0400.58 5 
AWRAmerican States Water Company38.5937.7338.02170,1000.641.66 6 
AXEAnixter International Inc.70.2368.8069.16232,9001.251.78 4 
AXLAmerican Axle & Manufacturing Holdings25.6025.1625.36723,7000.271.05 7 
AXPAmerican Express Company81.4679.9480.195,282,7001.061.30 6 
AXRAMREP Corporation5.1305.1005.1003,8000.0500.97 6 
AXSAxis Capital Holdings Limited55.4954.4054.43860,4001.061.91 6 
AXTAAxalta Coating Systems Ltd.34.1033.4533.801,813,1000.070.21 6 
AYIAcuity Brands Inc182.99179.46180.24558,4001.440.79 7 
AYNAlliance New York Municipal Income Fund14.1814.1314.1414,3000.010.07 6 
AYRAircastle Limited24.5723.8223.96461,1000.662.68 5 
AZNAstrazeneca PLC68.3967.3667.682,153,6001.772.55 6 
AZOAutoZone Inc.693.99682.86688.43409,2000.750.11 7 
AZZAZZ Incorporated49.2447.4247.8283,2001.042.13 6