Tuesday, 23 May 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.56.2755.6055.851,934,9000.080.14 6 
AAAlcoa Inc.32.1731.1031.922,396,8000.290.92 5 
AACAac Holdings Inc.6.8706.5206.560141,2000.3104.51 4 
AANAARON'S INC.35.3234.6634.95945,6000.110.31 5 
AAPAdvance Auto Parts Inc149.16144.52148.511,581,0003.952.73 6 
AATAMERICAN ASSETS TRUST INC.39.1838.5839.03340,7000.260.67 4 
AAVADVANTAGE ENERGY INCOME FUND6.5306.4006.500119,3000.0000.00 7 
ABAlliance Capital Management Holding L.P.21.0520.6021.00537,4000.000.00 5 
ABBABB Ltd24.7424.4624.671,864,6000.030.12 5 
ABCAmerisourceBergen Corporation (Holding87.6686.1286.691,152,1000.410.48 7 
ABEVABEV6.0005.4905.50079,770,3000.73011.72 6 
ABGAsbury Automotive Group Inc57.1555.6556.45272,3000.701.26 5 
ABMABM Industries Incorporated41.7541.0141.42161,9000.010.02 4 
ABRArbor Realty Trust8.2007.9008.170793,9000.2403.03 4 
ABR-CArbor Realty Trust25.6425.6225.641,1000.000.00 4 
ABRNArbor Realty Trust 7.375% Senio25.5025.5025.501000.080.31 6 
ABTAbbott Laboratories43.2842.8842.985,225,1000.100.23 4 
ABXBarrick Gold Corporation17.0716.5016.5114,176,6000.603.51 7 
ACAlliance Capital Management Holding L.P.34.1033.6533.9013,9000.050.15 6 
ACCAmerican Campus Communities Inc46.9245.7846.80650,4000.731.58 4 
ACHAluminum Corporation of China Ltd11.2211.0311.2031,0000.080.71 5 
ACMAecom Technology Corporation32.5131.9032.431,478,5000.140.43 5 
ACNAccenture Ltd.121.03119.41120.401,968,7000.040.03 5 
ACPAmerican Real Estate Partnr14.1413.8914.1466,2000.151.07 5 
ACVAlberto-Culver Company20.4020.0520.2340,2000.040.20 5 
ADCAgree Realty Corporation45.5044.8445.28186,9000.040.09 5 
ADMArcher-Daniels-Midland Company41.6741.1141.312,394,6000.210.51 4 
ADNTAdient Plc69.3467.3868.601,125,3000.400.59 5 
ADPTAdeptus Health Inc.1.4801.1501.4103,920,4000.0604.08 5 
ADSAlliance Data Systems Corporation238.53232.81234.66753,3003.531.48 4 
ADXAdams Express Company (The)13.9713.8613.93201,0000.030.22 5 
AEBAegon NV25.0524.9625.0413,1000.020.08 5 
AEDAegon NV26.2626.0226.2416,3000.010.04 6 
AEEAmeren Corporation55.3554.2255.303,231,0000.871.60 6 
AEGAegon NV4.9204.8304.9102,426,7000.0701.45 5 
AEHAegon NV26.0825.9426.0829,5000.030.12 6 
AELAmerican Equity Investment Life Holding24.8423.8224.43669,6000.572.39 6 
AEMAgnico-Eagle Mines49.3048.0648.811,913,5000.721.45 8 
AEOAmerican Eagle Outfitters Inc.11.1710.7110.8813,510,6000.171.54 5 
AEPAmerican Electric Power Company Inc.68.8967.8168.312,139,8000.160.23 5 
AERAercap Holdings N.V.43.6243.0043.451,500,3000.000.00 4 
AESAes Trust11.3310.9811.186,620,0000.151.32 4 
AES-CAes Trust50.4850.3650.456,1000.010.02 5 
AETAetna Inc.141.31139.01140.233,870,8001.170.84 6 
AEUAAnadarko Petroleum Corp.48.2845.1147.5029,5002.836.34 5 
AFAstoria Financial Corporation19.0218.6818.75933,5000.070.37 4 
AFBAlliance National Municipal Income Fund13.6113.4013.4893,9000.130.96 6 
AFCAllied Capital Corporation25.6325.4525.5227,1000.050.20 5 
AFGAmerican Financial Group Inc.97.6896.0597.00425,0000.790.82 4 
AFGEAmerican Financial Group Inc26.9926.5726.767,3000.210.78 6 
AFGHAmerican Financial Group Inc.27.2826.6526.7312,2000.040.15 6 
AFIArmstrong Flooring Inc.19.4019.1519.32188,6000.080.42 6 
AFLAFLAC Incorporated74.1573.4173.721,721,4000.100.14 5 
AFS-AAFS-A21.4421.0521.0523,5000.261.22 4 
AFS-BAmtrust Financial Services Dep Pfd22.4521.9822.1023,9000.150.67 4 
AFS-CAmtrust Financial Services Series C23.3022.8723.1816,8000.130.56 5 
AFS-DAmtrust Financial Services Dep Pfd23.0922.7122.9015,9000.050.22 4 
AFS-EAmtrust Financial Services Inc. Prf24.1523.5824.1240,0000.321.34 5 
AFS-FAmtrust Financial Services Inc.21.7321.2521.3426,7000.040.19 5 
AFSSAmtrust Financial Services Inc25.2024.8525.0012,9000.210.83 6 
AFSTAmtrust Financial Services Inc25.2225.0025.0515,6000.020.08 6 
AFTApollo Senior Floating Rate Fund Inc.17.3817.2817.3729,6000.100.58 5 
AGAGCO Corporation8.9508.6108.7704,656,2000.4504.88 6 
AGCAdvent Claymore Convertible Securities6.1306.0706.130139,3000.0500.82 4 
AGCOAGCO CP61.9160.3361.751,202,9001.131.80 4 
AGDAlpine Global Dynamic Dividend Fund10.0009.9109.99049,6000.0400.40 5 
AGMFederal Agricultural Mortgage61.2860.1360.9049,1000.360.59 6 
AGM-BFederal Ag27.0427.0427.042000.020.07 5 
AGM-CFederal Agricultural Mortgage28.5228.2628.269000.441.53 5 
AGM.AFederal Agric Mtg Corp60.6760.6760.671000.000.00 6 
AGNAllergan Inc.221.56218.60218.733,718,8001.600.73 5 
AGN-AAllergan Plc. 5.50% Mandatory C791.55783.86784.7539,3005.620.71 4 
AGOAssured Guaranty Ltd38.6338.2038.38685,6000.110.29 5 
AGO-BAssured Guaranty Ltd [B]26.6526.0026.102,5000.230.87 5 
AGO-EAssured Guaranty Ltd [E]25.6225.5425.588,6000.040.16 4 
AGO-FAssured Guaranty Ltd [F]25.1425.0025.134,5000.010.04 6 
AGRAGERE SYSTEMS INC.44.1443.5844.00366,1000.060.14 6 
AGROADECOAGRO S.A.11.3810.7610.761,435,9000.645.61 6 
AGUAgrium Inc.88.9687.8288.62523,3000.340.38 4 
AGXAGX67.9566.7067.4581,7000.100.15 5 
AHCA.H. Belo Corporation5.5505.3505.45013,0000.1001.87 5 
AHLAspen Insurance Holdings50.5049.5050.00763,8000.250.50 5 
AHL-DAspen Insurance Holdings Ltd24.8924.7024.8427,8000.020.08 7 
AHPAHP10.1909.8209.950178,8000.0100.10 4 
AHP-BAshford Hospitality Prime Inc.20.1420.0520.143000.090.45 5 
AHTAshford Hospitality Trust Inc6.1705.8906.140789,9000.2203.72 3 
AHT-AAshford Hospitality Trust Inc25.7025.5925.683,2000.030.12 6 
AHT-DAshford Hospitality Trust Inc25.4125.3125.316,3000.050.20 4 
AHT-FAshford Hospitality Trust Inc.25.0024.9024.952,7000.110.44 5 
AHT-GAshford Hospitality Trust Inc.24.5424.4224.428,3000.040.16 6 
AIARLINGTON ASSET INVT CORP14.1914.0014.10218,5000.050.36 4 
AI-BArlington Asset 7.00% Series B Pfd23.6023.0123.073,9000.482.04 4 
AIBAllied Irish Banks p.l.c.25.3225.2325.236,4000.140.55 5 
AICAAMES INVESTMENT CORP24.2024.0724.165,1000.020.08 7 
AIGAmerican International Group Inc.61.8861.1561.399,934,8000.170.28 5 
AIG.WAMERICAN INTERNATIONAL GROUP20.3619.8720.10137,8000.060.30 5 
AINAlbany International Corporation46.6145.9046.20169,4000.050.11 4 
AIRAAR Corp.33.6433.1733.33296,3000.210.63 4 
AITApplied Industrial Technologies Inc.59.9058.5159.65253,0000.400.68 3 
AIVApartment Investment and Management43.2242.4842.791,357,5000.080.19 3 
AIV-AApartment Investment and Manag26.9926.7026.8012,2000.100.37 5 
AIZAssurant Inc.100.3099.1199.28430,0000.880.88 5 
AJGArthur J. Gallagher & Co.55.5954.9155.38790,1000.420.76 4 
AJRDGencorp Inc20.3920.0620.29228,2000.090.44 4 
AJXGreat Ajax Corp.13.7913.6413.7534,1000.030.22 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.6525.4025.4832,3000.070.27 5 
AKO.AEmbotelladora Andina S.A.22.2722.0322.201,1000.803.48 5 
AKO.BEmbotelladora Andina S.A.24.4322.9924.0027,6000.642.60 5 
AKPAlliance California Municipal Income13.6913.6113.6677,9000.000.00 6 
AKRAcadia Realty Trust27.7127.0227.66637,7000.331.21 4 
AKSAK Steel Holding Corporation5.5805.3005.45010,692,9000.0200.37 4 
ALAlcan, Inc.36.5235.9236.371,082,1000.140.39 5 
ALBAlbemarle Corporation110.67108.87110.00921,1000.540.49 6 
ALEAllete Inc.69.4068.1669.17224,7000.400.58 4 
ALEXALEXANDER BALDWIN41.5440.4841.30179,5000.561.37 4 
ALGAlamo Group Inc.84.8482.9583.23136,9000.370.44 6 
ALJAlon USA Energy Inc.12.7612.2612.56671,6000.100.80 5 
ALKAlaska Air Group Inc.83.5582.0383.041,179,1000.851.03 4 
ALLAllstate Corporation (The)85.3083.6084.722,173,8000.360.43 5 
ALL-CALL-C27.1426.9527.0530,7000.000.00 5 
ALL-DALL-D27.4027.1727.313,5000.130.48 4 
ALL-EALL-E27.1527.0927.1514,2000.030.11 4 
ALL-FThe Allstate Corporation27.3627.2527.2814,6000.000.00 4 
ALL-YGMAC Capital Trust I Fixed Rate25.4425.3225.33291,9000.100.39 5 
ALLEAllegion plc77.7676.2677.32656,4000.310.40 5 
ALLYAlly Financial18.4418.1118.295,812,4000.070.38 4 
ALP-OAlabama Power Company29.0628.4428.447000.090.32 6 
ALRAlere Inc47.5246.8947.38466,0000.070.15 4 
ALR-BAlere Inc. Inverness Medical In376.11376.01376.112,0002.070.55 4 
ALVAutoliv Inc.103.96102.50103.57623,8001.421.39 6 
ALXAlexander's Inc.413.95409.99411.336,3000.660.16 4 
AMAmerican Greetings Corporation34.2533.5533.731,828,5000.671.95 6 
AMBRAmber Road Inc.7.3507.1607.21058,0000.0901.23 5 
AMCAmc Entertainment Holdings Inc24.7524.3024.501,664,5000.100.41 4 
AMEAMTEK Inc.59.5858.7359.142,145,8000.330.55 6 
AMFWAmec Foster Wheeler Plc.7.1607.0007.10040,9000.0000.00 6 
AMGAffiliated Managers Group Inc.151.73148.81149.51865,2001.571.04 5 
AMHAMERUS GROUP CO CL A22.2322.0122.162,659,2000.010.05 5 
AMH-AAMERUS GROUP CO28.3328.2028.203,8000.050.18 5 
AMH-BAmerican Homes 4 Rent 5% Series28.3928.3128.355000.090.32 6 
AMH-CAmerican Homes28.6828.0528.452,1000.050.18 5 
AMH-DAmerican Homes 4 Rent25.7925.4625.4638,9000.140.55 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.5025.1225.2047,4000.050.20 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd24.6624.4724.5014,1000.050.20 5 
AMNAmeron International Corporation38.2537.6037.85356,8000.050.13 4 
AMOVAmerica Movil A Ads15.3114.9114.914,5000.583.74 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.125.64123.01124.422,229,5001.080.88 5 
AMRCAMERESCO INC.6.7506.3506.60067,7000.1502.33 5 
AMTAmerican Tower Corporation130.05125.50127.984,041,7002.762.11 7 
AMT-BAmerican Tower Corporation [Rei118.56117.04117.9673,4001.631.36 7 
AMXAmerica Movil S.A.B. de C.V.15.3214.9615.086,793,2000.473.02 6 
ANAutoNation Inc.39.8539.0539.24944,5000.160.41 4 
ANETArista Networks Inc143.85138.80143.48803,9001.120.79 6 
ANFAbercrombie & Fitch Company13.0812.4812.562,677,1000.342.64 5 
ANHAnworth Mortgage Asset Corporation5.8805.7905.810583,3000.0100.17 5 
ANH-AAnworth Mortgage Asset Corporation26.1426.1426.141000.000.00 5 
ANH-BAnworth Mortgage Asset Corporation28.6828.4528.452000.020.07 5 
ANH-CAnworth Mortgage Asset Corpora24.8224.7924.824,1000.000.00 6 
ANTMAnthem Inc.178.50175.17176.691,354,5000.570.32 5 
ANTXAnthem Inc.51.3450.6850.8352,1000.120.24 5 
ANWAegean Marine Petroleum Network Inc.10.4010.0010.20317,8000.151.45 5 
AODAlpine Total Dynamic Dividend Fund8.5908.4708.560402,2000.0100.12 5 
AOIAlliance One International Inc.11.9210.8511.0558,1000.705.96 4 
AONAON CORP127.37125.47126.691,612,4000.710.56 7 
AOSSmith (a.o.) Corporation53.6352.9053.021,281,6000.410.77 5 
APAmpco-Pittsburgh Corporation16.4515.7015.8523,2000.100.63 7 
APAApache Corporation50.6149.3449.923,573,1000.270.54 6 
APBAsia Pacific Fund Inc. (The)12.1212.0512.1222,1000.090.74 5 
APCAnadarko Petroleum Corporation52.5451.3252.085,418,9000.340.66 3 
APDAir Products and Chemicals Inc.143.53141.34142.711,271,8000.140.10 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.0715.9216.0418,7000.030.19 7 
APHAmphenol Corporation72.8071.3772.45952,5000.110.15 6 
APLEApple Hospitality Reit Inc.18.7718.3318.691,889,0000.382.08 5 
APO-AApollo Global Management Llc Pfd Ser A25.7425.6425.6454,2000.030.12 6 
APTSPreferred Apartment Communities15.3615.0615.21758,8000.060.40 5 
APUAmeriGas Partners L.P.43.4042.5243.36241,6000.190.44 4 
AQNAlgonquin Pwr & Util9.9209.7309.85082,6000.0500.51 6 
ARAR21.5420.7121.413,923,1000.452.15 5 
ARAAracruz Celulose S.A.17.5816.7017.3071,9000.412.43 5 
ARCAffordable Residential Communities Inc3.6003.4603.51076,7000.0401.13 6 
ARCHArch Coal Inc.74.1570.8072.93295,3000.120.16 6 
ARCXArc Logistics Partners Lp14.3513.9113.9627,0000.362.51 4 
ARDArena Resources Inc22.1321.6922.0532,6000.040.18 5 
AREAlexandria Real Estate Equities Inc.117.50115.08117.09744,8000.560.48 6 
ARE-AAlexandria Real Estate Eq26.6726.2626.3015,9000.180.68 6 
ARE-DAlexandria Real Estate Equitie35.7535.6035.711,0000.310.88 6 
ARESAres Management LP18.5017.5018.50197,3000.351.93 5 
ARIArden Realty, Inc.18.3618.1018.23785,6000.020.11 4 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4025.2525.3011,8000.070.28 5 
ARLAmerican Realty Investors Inc.7.6207.6207.6201000.0000.00 5 
ARMKAramark Holdings Corp.36.7936.4036.63842,1000.110.30 5 
ARN-BArconic Inc.42.2741.7142.2359,5000.110.26 5 
AROCArchrock Inc. Common Stock Ex-10.9010.6510.80537,9000.000.00 4 
ARWArrow Electronics Inc.73.8972.7773.01560,5000.480.65 5 
ASAASA12.3312.0812.1359,0000.292.33 7 
ASBAssociated Banc-Corp24.3323.7024.00910,9000.050.21 5 
ASB-CAssociated Banc-Corp Depositary26.4526.2526.452,6000.170.65 6 
ASB-DAssociated Banc-Corp.24.7224.6324.667,5000.110.45 5 
ASCArdmore Shipping Corporation7.8507.5007.700111,3000.1001.32 5 
ASGLiberty All-star Growth Fund, Inc.4.6404.5904.64074,3000.0300.65 5 
ASHAshland Inc.64.2562.7064.122,213,3000.721.14 3 
ASIXAdvansix Inc.31.1329.4629.66403,6001.073.48 6 
ASPNAspen Aerogels Inc4.3104.1604.27013,7000.0200.47 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De194.52187.92188.7795,4003.541.84 5 
ASXAdvanced Semiconductor Engineering Inc.6.1906.1206.1801,423,1000.0300.48 6 
ATAlltel Corporation2.4502.4002.450207,6000.0000.00 5 
ATENA10 Networks Inc.8.2308.0308.160435,0000.0200.24 6 
ATHAnthem Inc52.1450.6150.861,567,1001.062.04 5 
ATHMATHM42.6340.1241.801,692,4001.122.75 8 
ATIAllegheny Technologies Incorporated14.9914.5414.892,132,0000.201.33 3 
ATKRAtkore International Group21.7920.6421.65622,8000.492.32 4 
ATOAtmos Energy Corporation80.7779.4780.36327,5000.190.24 5 
ATRAptarGroup Inc.82.4081.1282.14325,6000.140.17 7 
ATTOAtento S.A.10.4010.0010.3054,9000.050.48 8 
ATUActuant Corporation25.1024.7524.95255,6000.150.60 4 
ATVAcorn International Inc.11.9811.8511.853000.221.82 7 
ATWAtwood Oceanics Inc.8.4608.0408.3802,530,4000.2102.57 5 
AUAngloGold Ashanti Ltd.11.7211.2711.304,842,5000.393.34 6 
AUOAU Optronics Corp3.7803.6903.7402,127,8000.0000.00 5 
AUYYAMANA GOLD INC2.8002.6802.74011,664,3000.0802.84 7 
AVAAvista Corporation41.8041.2541.56239,1000.040.10 6 
AVALGrupo Aval Acciones Y Valores S8.3008.1208.14073,9000.1601.93 6 
AVBAvalonBay Communities Inc.194.11190.29191.86705,8000.870.46 6 
AVDAmerican Vanguard Corporation17.6517.1517.2568,3000.251.43 6 
AVHAvianca Holdings S.A.7.2506.9407.140459,9000.0600.83 6 
AVKAdvent Claymore Convertible Securities15.7315.6215.7260,0000.050.32 4 
AVPAvon Products Inc.3.6003.3303.35010,497,0000.2707.46 4 
AVTAvnet Inc.36.6035.9635.961,422,0000.641.75 4 
AVXAVX Corporation16.4816.0716.35145,7000.140.86 5 
AVYAvery Dennison Corporation82.8181.8482.50732,0000.140.17 5 
AWFAlliance World Dollar Government Fund II12.6812.5512.68273,3000.060.48 5 
AWHAllied World Assurance Company Holdings52.6852.2552.43293,5000.150.29 5 
AWIArmstrong World Industries Inc43.8043.0043.00453,0000.902.05 5 
AWKAmerican Water Works Company Inc.75.9574.6375.251,253,6000.300.40 4 
AWPAlpine Global Premier Properties Fund6.0906.0206.070507,8000.0500.82 7 
AWRAmerican States Water Company44.9444.2444.26214,8000.360.81 6 
AXEAnixter International Inc.76.4574.6075.95157,6000.300.40 4 
AXLAmerican Axle & Manufacturing Holdings15.8615.5115.772,197,9000.080.50 4 
AXONAxovant Sciences Ltd22.3021.3222.20361,3000.793.69 4 
AXPAmerican Express Company76.8575.9776.383,545,6000.010.01 4 
AXRAMREP Corporation6.4306.1306.2401,3000.1903.14 6 
AXSAxis Capital Holdings Limited63.2062.3662.96529,0000.510.82 4 
AXS-EAxis Capital Holdings Ltd24.5924.4624.5065,2000.000.00 7 
AXTAAxalta Coating Systems Ltd.31.1730.6730.931,467,0000.230.74 5 
AYIAcuity Brands Inc170.30167.89169.11607,6000.340.20 3 
AYRAircastle Limited21.7421.4621.55292,3000.030.14 4 
AYXAlteryx Inc.17.5016.6617.47100,4000.583.43 6 
AZNAstrazeneca PLC34.3133.8134.023,723,7000.150.44 7 
AZOAutoZone Inc.677.29664.32673.79335,5009.741.47 4 
AZREAzure Power Global Ltd16.9615.8016.9617,7000.020.12 5 
AZULAzul S.A. American Depositary Shares22.3219.4320.553,373,0004.6518.45 7 
AZZAZZ Incorporated54.8553.8054.3068,8000.050.09 3