Thursday, 23 October 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.53.8652.9953.052,161,0000.951.76 5 
AAAlcoa Inc.16.5216.0416.1227,464,6000.231.41 6 
AA-BAlcoa Inc.51.2950.4050.63765,6000.170.33 8 
AACAac Holdings Inc.21.0219.2020.52312,3001.206.21 5 
AANAARON'S INC.24.7224.3524.45510,5000.030.12 6 
AAPAdvance Auto Parts Inc142.20138.30138.78864,0002.241.59 7 
AATAMERICAN ASSETS TRUST INC.36.6336.2436.57154,2000.621.72 6 
AAVADVANTAGE ENERGY INCOME FUND4.7004.2704.300200,3000.3106.72 5 
ABAlliance Capital Management Holding L.P.26.5525.5125.55272,5000.471.81 6 
ABBABB Ltd21.4021.0321.093,944,7000.120.57 6 
ABCAmerisourceBergen Corporation (Holding77.2076.5976.631,946,4000.010.01 5 
ABEVABEV6.4206.1906.27012,328,6000.0500.79 4 
ABGAsbury Automotive Group Inc64.7261.3161.46695,5003.465.33 6 
ABMABM Industries Incorporated26.4326.0026.05173,0000.200.76 7 
ABRArbor Realty Trust6.6906.5706.63075,0000.0701.07 5 
ABR-CArbor Realty Trust25.1925.0025.1413,8000.070.28 6 
ABRNArbor Realty Trust 7.375% Senio24.7124.5524.719,9000.100.41 5 
ABTAbbott Laboratories43.0341.4841.596,986,4000.801.89 6 
ABXBarrick Gold Corporation13.7113.3713.3910,546,3000.231.69 4 
ACCAmerican Campus Communities Inc39.6038.9039.041,989,8000.551.39 7 
ACEAce Limited108.00105.77105.841,950,1000.860.81 6 
ACGAlliance Capital Management Holding L.P.7.5207.5007.510340,1000.0000.00 5 
ACHAluminum Corporation of China Ltd10.5810.4810.48142,8000.232.24 5 
ACIArch Coal Inc.2.0401.7301.76012,608,5000.1708.81 5 
ACMAecom Technology Corporation31.6831.1031.172,685,8000.381.20 6 
ACNAccenture Ltd.78.8977.4277.462,421,6000.470.60 5 
ACPAmerican Real Estate Partnr16.5716.3616.3937,8000.100.61 5 
ACWAccuride Corporation4.4404.2904.30087,0000.1302.93 7 
ADCAgree Realty Corporation29.6229.3229.4341,0000.160.55 6 
ADMArcher-Daniels-Midland Company46.2345.6945.762,982,5000.060.13 5 
ADPTAdeptus Health Inc.27.4826.0626.72124,1000.371.40 6 
ADSAlliance Data Systems Corporation275.87267.38268.751,141,0000.610.23 8 
ADXAdams Express Company (The)13.8013.6313.63113,2000.080.58 5 
AEBAegon NV23.9723.7523.8232,0000.030.13 7 
AECAssociated Estates Realty Corporation19.3519.1219.16231,8000.010.05 6 
AEDAegon NV25.2725.2125.21100,4000.020.08 6 
AEEAmeren Corporation41.0040.3640.701,123,5000.220.54 6 
AEGAegon NV7.8507.7207.7301,133,1000.1101.40 5 
AEHAegon NV25.3125.2225.22132,0000.060.24 6 
AELAmerican Equity Investment Life Holding24.2923.6723.78587,7000.040.17 6 
AEMAgnico-Eagle Mines29.9028.8028.812,383,5001.504.95 6 
AEOAmerican Eagle Outfitters Inc.13.8613.4613.473,321,3000.161.17 5 
AEPAmerican Electric Power Company Inc.56.5455.5055.923,717,5000.360.65 6 
AERAercap Holdings N.V.41.2640.1240.191,188,7000.190.47 5 
AESAes Trust13.7113.4513.635,524,6000.120.89 5 
AES-CAes Trust50.5750.3050.355,8000.050.10 4 
AETAetna Inc.79.2177.7078.092,457,9000.300.38 5 
AFAstoria Financial Corporation12.6912.4112.42537,9000.050.40 6 
AFBAlliance National Municipal Income Fund13.9513.8513.9241,3000.020.14 7 
AFCAllied Capital Corporation25.1825.0825.088,4000.090.36 5 
AFGAmerican Financial Group Inc.58.8858.0058.30357,3000.190.33 6 
AFGEAmerican Financial Group Inc24.6524.5124.6532,7000.090.37 7 
AFLAFLAC Incorporated58.4157.6757.681,629,5000.490.84 6 
AFQAMERICAN FINANCIAL GROUP INC.26.3826.2026.294,8000.080.30 6 
AFS-AAFS-A23.8823.6023.8826,4000.321.36 7 
AFTApollo Senior Floating Rate Fund Inc.17.1817.0917.1031,6000.060.35 6 
AGAGCO Corporation7.2706.8706.8801,330,6000.4506.14 4 
AGCAdvent Claymore Convertible Securities6.6306.5206.55082,9000.0300.46 5 
AGCOAGCO CP45.3043.9643.981,046,0000.721.61 5 
AGDAlpine Global Dynamic Dividend Fund9.5609.4609.46030,0000.0900.94 5 
AGMFederal Agricultural Mortgage31.3730.8530.9427,0000.120.39 4 
AGM-BFederal Ag25.9025.4825.899,7000.411.61 7 
AGM-CFederal Agricultural Mortgage25.2025.2025.202,0000.060.24 5 
AGM.AFederal Agric Mtg Corp23.9123.9123.912000.150.63 4 
AGNAllergan Inc.187.08182.77182.812,228,3003.351.80 6 
AGOAssured Guaranty Ltd23.1122.5222.541,706,2000.000.00 6 
AGO-BAssured Guaranty Ltd [B]25.4225.3125.421,7000.020.08 5 
AGO-EAssured Guaranty Ltd [E]25.0824.9825.0713,3000.030.12 6 
AGO-FAssured Guaranty Ltd [F]24.0023.8724.002,8000.100.42 5 
AGROADECOAGRO S.A.8.7708.5208.560115,1000.1201.38 5 
AGUAgrium Inc.85.8185.0185.131,117,3000.380.44 4 
AGXAGX32.6531.7931.8783,5000.561.73 5 
AHCA.H. Belo Corporation11.4410.9310.9526,0000.433.78 6 
AHLAspen Insurance Holdings43.7643.2243.281,192,0000.050.12 7 
AHL-AAspen Insurance Holdings27.0727.0027.071,9000.000.00 6 
AHPAHP15.8615.6415.7446,2000.000.00 6 
AHSAMN Healthcare Services Inc17.0316.5716.62153,9000.261.54 6 
AHTAshford Hospitality Trust Inc10.7510.3110.32418,1000.211.99 6 
AHT-AAshford Hospitality Trust Inc25.5325.4525.451,5000.000.00 4 
AHT-DAshford Hospitality Trust Inc25.5225.3825.404,3000.040.16 6 
AIARLINGTON ASSET INVT CORP26.9226.5526.57216,1000.130.49 6 
AIBAllied Irish Banks p.l.c.25.0924.7525.0013,5000.150.60 6 
AIGAmerican International Group Inc.52.4751.6651.677,556,3000.480.92 5 
AIG.WAMERICAN INTERNATIONAL GROUP24.5423.8324.1151,9000.110.46 6 
AINAlbany International Corporation34.8634.1034.1559,8000.541.56 6 
AIRAAR Corp.24.8724.0824.1088,6000.421.71 6 
AITApplied Industrial Technologies Inc.46.6245.5545.71106,2000.631.36 6 
AIVApartment Investment and Management34.6933.9234.255,026,6000.160.46 6 
AIV-AApartment Investment and Manag25.9025.9025.907000.000.00 6 
AIZAssurant Inc.64.9964.0764.11327,9000.260.40 5 
AJGArthur J. Gallagher & Co.45.6345.1945.30659,8000.040.09 6 
AKO.AEmbotelladora Andina S.A.16.0015.9816.0019,0000.020.13 6 
AKO.BEmbotelladora Andina S.A.19.6018.8718.94123,6000.371.92 6 
AKPAlliance California Municipal Income13.7713.7113.7323,0000.010.07 7 
AKRAcadia Realty Trust30.0029.6529.82228,8000.150.51 7 
AKSAK Steel Holding Corporation7.0406.5706.75016,719,9000.1402.03 5 
ALAlcan, Inc.34.9334.0634.17665,7000.571.64 6 
ALBAlbemarle Corporation57.1355.1655.241,849,7001.292.28 5 
ALEAllete Inc.49.9949.2849.62279,2000.120.24 6 
ALEXALEXANDER BALDWIN37.4536.3136.35133,4000.762.05 6 
ALGAlamo Group Inc.39.9038.8138.8942,4000.531.34 5 
ALJAlon USA Energy Inc.15.7814.4314.521,127,4000.684.47 6 
ALKAlaska Air Group Inc.47.8446.6946.771,727,7000.611.29 6 
ALLAllstate Corporation (The)62.4061.7861.812,702,5000.220.35 6 
ALL-CALL-C26.4126.3426.3647,9000.010.04 7 
ALL-DALL-D26.4926.2926.293,9000.060.23 6 
ALL-EALL-E26.0425.9125.95140,2000.030.12 6 
ALL-FThe Allstate Corporation25.9525.8725.9110,0000.040.15 6 
ALLEAllegion plc48.5147.0047.10695,9001.132.34 6 
ALLYAlly Financial22.2621.4921.512,450,8000.612.76 6 
ALP-NAlabama Power Company25.2625.2125.266000.010.04 6 
ALP-OAlabama Power Company26.7526.7526.751000.000.00 6 
ALP-PAlabama Power Company25.4125.2625.264,8000.030.12 6 
ALRAlere Inc38.6037.2437.54582,9000.441.16 5 
ALR-BAlere Inc. Inverness Medical In315.00315.00315.001000.000.00 4 
ALUAlcatel2.5602.4702.4907,662,0000.0301.19 4 
ALVAutoliv Inc.94.9393.0193.401,196,9000.580.62 7 
ALXAlexander's Inc.425.62417.98419.532,6001.320.32 7 
AMBRAmber Road Inc.15.0014.1914.28121,1000.191.31 5 
AMCAmc Entertainment Holdings Inc23.5422.3022.44145,0000.913.90 6 
AMDAdvanced Micro Devices Inc.2.7902.6402.64023,034,8000.1304.69 4 
AMEAMTEK Inc.50.6149.6249.651,716,0000.821.62 6 
AMGAffiliated Managers Group Inc.191.00186.63186.69365,4004.712.46 5 
AMHAMERUS GROUP CO CL A17.2116.9216.96534,4000.050.29 6 
AMH-AAMERUS GROUP CO24.7224.4324.572,9000.030.12 6 
AMH-BAmerican Homes 4 Rent 5% Series24.2524.0024.009,4000.220.91 6 
AMH-CAmerican Homes24.2524.1624.2518,3000.080.33 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.116.68114.62114.75856,4001.821.56 5 
AMRCAMERESCO INC.7.4607.1107.28049,3000.1401.89 6 
AMTAmerican Tower Corporation96.2294.8794.941,225,3000.660.69 6 
AMXAmerica Movil S.A.B. de C.V.24.1023.7423.745,874,1000.301.25 5 
ANAutoNation Inc.52.0850.4350.49956,0000.581.14 6 
ANETArista Networks Inc78.1571.6872.18498,8005.336.88 5 
ANFAbercrombie & Fitch Company33.7232.7732.792,007,9000.762.27 4 
ANHAnworth Mortgage Asset Corporation5.2205.1605.1701,129,9000.0300.58 6 
ANH-AAnworth Mortgage Asset Corporation25.3225.1525.159,7000.150.59 6 
ANH-BAnworth Mortgage Asset Corporation22.9022.9022.907000.020.09 4 
ANNAnnTaylor Stores Corporation40.1839.2439.28272,2000.721.80 6 
ANRAlpha Natural Resources inc.2.2702.0402.07012,677,9000.0100.49 5 
ANWAegean Marine Petroleum Network Inc.8.4708.0208.030138,7000.2402.90 5 
AODAlpine Total Dynamic Dividend Fund8.4108.3208.340361,2000.0400.48 6 
AOIAlliance One International Inc.2.0201.9601.990149,1000.0100.50 5 
AOLAOL INC41.9540.5840.641,091,7000.090.22 5 
AONAON CORP82.3881.6481.681,558,0000.250.31 5 
AOSSmith (a.o.) Corporation50.2349.6649.68741,6000.260.52 6 
APAmpco-Pittsburgh Corporation20.0719.5319.649,4000.492.43 6 
APAApache Corporation76.2773.8273.873,858,2001.662.20 4 
APBAsia Pacific Fund Inc. (The)11.0510.9811.018,4000.080.73 5 
APCAnadarko Petroleum Corporation94.0889.8089.975,935,4002.122.30 5 
APDAir Products and Chemicals Inc.132.46129.48129.601,462,9001.150.88 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.2916.2716.286000.140.87 6 
APHAmphenol Corporation48.2746.8147.122,846,8002.555.13 4 
APLAtlas Pipeline Partners L.P.37.9236.8037.051,061,2000.270.72 6 
APL-EAtlas Pipeline Partners L.P25.8025.7125.809,4000.050.19 6 
APUAmeriGas Partners L.P.46.0045.4045.65282,4000.080.18 5 
ARAR50.1247.6547.751,355,5002.134.27 5 
ARCAffordable Residential Communities Inc9.8209.5709.580565,1000.1501.54 6 
ARCXArc Logistics Partners Lp23.7523.1023.104,0000.160.70 4 
AREAlexandria Real Estate Equities Inc.82.4581.5581.89246,1000.200.24 6 
ARESAres Management LP16.8716.5616.5623,5000.221.31 5 
ARGAirgas Inc.114.89111.08111.341,008,8002.512.20 7 
ARIArden Realty, Inc.16.4016.2816.30374,7000.020.12 6 
ARLAmerican Realty Investors Inc.5.3505.3205.3203000.0300.56 4 
ARMFAres Multi-Strategy Credit Fund20.2718.2220.0647,3000.180.89 5 
ARMKAramark Holdings Corp.26.3925.6825.89323,1000.501.89 5 
AROAeropostale Inc3.0602.9202.9201,405,5000.0501.68 4 
ARPAmerican Reprographics Company17.3416.4116.82602,0000.563.22 5 
ARWArrow Electronics Inc.52.1450.9350.95353,9001.031.98 5 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.3026.2326.2915,1000.040.15 5 
ASAASA12.0011.7411.7537,2000.292.41 6 
ASCArdmore Shipping Corporation10.4009.7609.900116,2000.3703.60 5 
ASGLiberty All-star Growth Fund, Inc.5.0604.9905.00033,2000.0200.40 6 
ASHAshland Inc.106.61104.12104.282,253,3000.170.16 7 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc9.8509.5109.60020,4000.2002.04 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De128.40125.35127.4934,2001.661.32 5 
ASXAdvanced Semiconductor Engineering Inc.5.9505.8205.870596,8000.0200.34 5 
ATAlltel Corporation2.3002.2202.240669,4000.0502.18 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.5611.4011.401,8000.100.87 4 
ATENA10 Networks Inc.4.1104.0104.010426,8000.0801.96 3 
ATHLAthlon Energy Inc.58.2557.9557.953,258,7000.200.34 6 
ATHMATHM49.5047.8548.40725,3000.671.37 7 
ATIAllegheny Technologies Incorporated33.3032.2632.282,741,4001.073.21 5 
ATKAlliant Techsystems Inc.132.33129.74129.82114,6000.240.18 6 
ATOAtmos Energy Corporation51.9851.1451.42628,9000.180.35 6 
ATRAptarGroup Inc.61.8560.5560.59276,9000.661.08 6 
ATTOAtento S.A.10.3309.7609.840293,0000.4304.19 6 
ATUActuant Corporation30.5529.7429.75517,3000.541.78 5 
ATVAcorn International Inc.2.4802.3002.30012,3000.1706.88 5 
ATWAtwood Oceanics Inc.43.7242.5442.601,979,8000.380.88 6 
AUAngloGold Ashanti Ltd.10.0109.5909.5903,202,0000.5305.24 4 
AUOAU Optronics Corp4.2104.1404.160325,6000.1604.00 5 
AUYYAMANA GOLD INC5.7605.5205.5307,989,2000.1903.32 4 
AVAvaya Inc.16.2115.9615.9692,6000.160.99 5 
AVAAvista Corporation34.4033.9234.10342,4000.170.50 6 
AVALGrupo Aval Acciones Y Valores S12.9212.7012.88345,7000.040.31 6 
AVBAvalonBay Communities Inc.151.88150.39151.29704,9000.610.40 6 
AVDAmerican Vanguard Corporation10.2009.7009.760286,2000.2702.69 5 
AVHAvianca Holdings S.A.14.2814.0514.16343,0000.060.43 6 
AVKAdvent Claymore Convertible Securities17.2616.9117.0769,3000.040.23 6 
AVPAvon Products Inc.11.6711.3611.385,032,6000.191.64 5 
AVTAvnet Inc.40.8940.0440.07951,9000.721.77 6 
AVXAVX Corporation13.0412.8412.88205,0000.060.46 6 
AVYAvery Dennison Corporation44.9644.0444.061,217,3000.591.32 6 
AWFAlliance World Dollar Government Fund II13.5513.4513.50408,0000.030.22 6 
AWHAllied World Assurance Company Holdings39.1938.5238.82608,4000.220.57 6 
AWIArmstrong World Industries Inc48.6347.4947.59910,7000.601.25 5 
AWKAmerican Water Works Company Inc.51.6250.9251.06570,7000.080.16 6 
AWPAlpine Global Premier Properties Fund6.7606.6806.690306,1000.0801.18 6 
AWRAmerican States Water Company33.9733.4433.5082,5000.080.24 7 
AXEAnixter International Inc.83.1280.8680.89137,1001.601.94 5 
AXLAmerican Axle & Manufacturing Holdings17.8517.4317.461,203,9000.261.47 6 
AXPAmerican Express Company85.8783.9383.965,182,2001.681.96 5 
AXRAMREP Corporation4.2504.1704.19021,2000.0601.41 5 
AXSAxis Capital Holdings Limited48.2347.5447.76461,8000.300.63 6 
AYIAcuity Brands Inc135.00131.44131.67279,9002.772.06 6 
AYNAlliance New York Municipal Income Fund12.8012.7612.776,4000.030.23 6 
AYRAircastle Limited18.1217.7417.76255,1000.231.28 6 
AZNAstrazeneca PLC69.6168.7668.781,901,7000.220.32 5 
AZOAutoZone Inc.531.57520.45521.94178,0005.000.95 7 
AZZAZZ Incorporated44.7843.3343.4084,8000.851.92 6