Monday, 27 April 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.8142.4242.492,200,1000.130.31 6 
AAAlcoa Inc.13.2913.1713.2220,461,8000.030.23 5 
AA-BAlcoa Inc.45.7044.6544.95234,2000.110.25 6 
AACAac Holdings Inc.33.2532.1632.3699,1000.682.06 6 
AANAARON'S INC.33.0030.5632.801,442,5003.4311.68 8 
AAPAdvance Auto Parts Inc148.74143.20148.611,441,6001.921.31 7 
AATAMERICAN ASSETS TRUST INC.41.6741.2141.49271,3000.150.36 5 
AAVADVANTAGE ENERGY INCOME FUND6.0205.8905.970188,4000.0200.33 7 
ABAlliance Capital Management Holding L.P.31.9031.5631.69217,2000.050.16 5 
ABBABB Ltd21.7321.5721.691,458,9000.140.64 6 
ABCAmerisourceBergen Corporation (Holding115.98114.19115.48850,3000.280.24 7 
ABEVABEV6.4406.3306.40022,892,4000.0701.11 6 
ABGAsbury Automotive Group Inc88.2587.0187.79241,1000.200.23 7 
ABMABM Industries Incorporated32.2331.7531.95139,4000.170.53 5 
ABRArbor Realty Trust7.0006.9007.00076,9000.0600.86 5 
ABR-CArbor Realty Trust25.9425.8525.943,5000.140.54 6 
ABRNArbor Realty Trust 7.375% Senio25.4025.3125.402,6000.010.04 6 
ABTAbbott Laboratories48.5248.0948.323,450,9000.140.29 7 
ABXBarrick Gold Corporation12.7412.4112.5210,012,2000.120.95 6 
ACCAmerican Campus Communities Inc42.3741.9042.21512,0000.130.31 5 
ACEAce Limited108.81108.00108.511,404,4000.200.18 3 
ACGAlliance Capital Management Holding L.P.7.8507.7907.840533,7000.0500.64 6 
ACHAluminum Corporation of China Ltd16.7816.4816.78241,1000.090.54 6 
ACIArch Coal Inc.1.0600.9901.0303,850,9000.0404.04 5 
ACMAecom Technology Corporation33.4033.1133.18629,5000.220.66 6 
ACNAccenture Ltd.93.8292.6493.402,250,8000.440.47 4 
ACPAmerican Real Estate Partnr15.4415.2715.3237,9000.010.07 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0431,0341,03434,400111.01 6 
ACWAccuride Corporation4.7704.6604.770157,5000.1002.14 5 
ADCAgree Realty Corporation31.9731.6331.6550,4000.150.47 3 
ADMArcher-Daniels-Midland Company48.5948.1048.212,774,4000.060.12 5 
ADPTAdeptus Health Inc.65.8962.0463.78289,4002.133.45 8 
ADSAlliance Data Systems Corporation309.93305.94307.44258,6002.470.80 7 
ADXAdams Express Company (The)14.2714.2014.2497,8000.040.28 7 
AEBAegon NV24.5524.4224.5518,4000.130.53 6 
AECAssociated Estates Realty Corporation28.4628.4028.453,437,9000.040.14 8 
AEDAegon NV26.0825.9525.9621,3000.090.35 6 
AEEAmeren Corporation42.7341.7642.32819,5000.410.98 5 
AEGAegon NV7.7407.6407.730932,8000.0600.77 4 
AEHAegon NV25.6425.5325.6333,7000.090.35 6 
AELAmerican Equity Investment Life Holding29.4828.9528.97290,6000.471.60 6 
AEMAgnico-Eagle Mines30.7329.7529.821,770,8000.722.36 6 
AEOAmerican Eagle Outfitters Inc.17.3717.0717.152,250,5000.050.29 5 
AEPAmerican Electric Power Company Inc.58.3557.0457.884,012,4000.981.72 6 
AERAercap Holdings N.V.46.8646.1946.86471,2000.250.54 6 
AESAes Trust13.6713.2713.464,989,3000.151.13 6 
AES-CAes Trust50.5550.4950.513,1000.060.12 5 
AETAetna Inc.109.01108.23108.821,267,5000.080.07 6 
AFAstoria Financial Corporation13.2513.0313.05471,5000.060.46 6 
AFBAlliance National Municipal Income Fund13.4813.3613.43120,5000.030.22 6 
AFCAllied Capital Corporation25.6625.4525.453,5000.150.59 6 
AFGAmerican Financial Group Inc.65.1364.4264.93188,5000.210.32 5 
AFGEAmerican Financial Group Inc26.8826.4226.8324,3000.060.22 6 
AFLAFLAC Incorporated64.4163.9364.191,431,6000.020.03 5 
AFQAMERICAN FINANCIAL GROUP INC.25.8925.8325.831,4000.020.08 4 
AFS-AAFS-A25.0324.9125.0213,2000.030.12 6 
AFS-BAmtrust Financial Services Dep Pfd25.4525.2325.3611,9000.080.32 5 
AFS-CAmtrust Financial Services Series C25.9325.7425.749,5000.070.27 7 
AFTApollo Senior Floating Rate Fund Inc.18.5418.3118.3256,5000.060.33 7 
AGAGCO Corporation4.9904.7604.8101,621,2000.0801.64 3 
AGCAdvent Claymore Convertible Securities6.9306.8706.910192,1000.0400.58 7 
AGCOAGCO CP48.9148.1248.311,323,5000.561.15 6 
AGDAlpine Global Dynamic Dividend Fund10.5810.5310.5645,7000.020.19 6 
AGMFederal Agricultural Mortgage32.3531.6432.3515,8000.411.28 6 
AGM-BFederal Ag26.7126.7126.713000.030.11 5 
AGM-CFederal Agricultural Mortgage28.0526.0026.508,9000.250.95 6 
AGM.AFederal Agric Mtg Corp25.9525.9525.951000.000.00 5 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd27.2626.9827.16894,2000.180.67 4 
AGO-BAssured Guaranty Ltd [B]25.8725.6725.754,6000.000.00 6 
AGO-EAssured Guaranty Ltd [E]25.4025.3525.353,4000.030.12 5 
AGO-FAssured Guaranty Ltd [F]25.0224.9225.0215,0000.020.08 7 
AGROADECOAGRO S.A.10.3610.1310.17128,0000.030.29 5 
AGUAgrium Inc.107.00105.08105.16517,6000.870.82 4 
AGXAGX33.2332.5732.57112,3000.441.33 4 
AHCA.H. Belo Corporation7.5907.4607.52044,7000.0300.40 4 
AHLAspen Insurance Holdings47.9447.5447.77324,2000.090.19 5 
AHL-AAspen Insurance Holdings26.2826.2526.276,0000.060.23 6 
AHPAHP16.3216.1416.18129,3000.040.25 5 
AHSAMN Healthcare Services Inc24.3224.0124.28163,1000.090.37 6 
AHTAshford Hospitality Trust Inc9.5709.4509.5201,204,4000.0200.21 4 
AHT-AAshford Hospitality Trust Inc25.7825.7525.751,7000.020.08 5 
AHT-DAshford Hospitality Trust Inc25.7625.6725.6718,9000.090.35 5 
AIARLINGTON ASSET INVT CORP23.7923.6223.62162,4000.020.08 4 
AIBAllied Irish Banks p.l.c.25.5925.4125.5722,1000.000.00 6 
AICAAMES INVESTMENT CORP25.1625.1525.157,5000.000.00 7 
AIGAmerican International Group Inc.57.1756.8556.995,894,1000.240.42 5 
AIG.WAMERICAN INTERNATIONAL GROUP24.2023.9223.9290,7000.180.75 7 
AINAlbany International Corporation40.7040.2440.4945,7000.000.00 6 
AIRAAR Corp.30.8830.1230.14314,6000.722.33 5 
AITApplied Industrial Technologies Inc.42.2041.5041.80160,6000.160.38 4 
AIVApartment Investment and Management39.0238.5138.68833,2000.040.10 5 
AIV-AApartment Investment and Manag27.2527.2527.257000.250.93 5 
AIZAssurant Inc.60.6959.9860.09577,5000.410.68 4 
AJGArthur J. Gallagher & Co.49.1147.5449.061,855,4001.302.72 7 
AJXGreat Ajax Corp.14.2814.2414.2828,9000.000.00 5 
AKO.AEmbotelladora Andina S.A.13.4413.1813.402,6000.221.67 5 
AKO.BEmbotelladora Andina S.A.16.9216.6016.8422,6000.201.20 6 
AKPAlliance California Municipal Income14.1214.0814.1213,9000.020.14 6 
AKRAcadia Realty Trust32.6832.2132.57429,7000.170.52 4 
AKSAK Steel Holding Corporation5.1904.8904.99012,010,3000.0901.84 6 
ALAlcan, Inc.39.3438.6038.75265,0000.320.82 6 
ALBAlbemarle Corporation59.6658.7259.00709,6000.050.08 7 
ALEAllete Inc.51.7551.0851.54504,3000.460.90 5 
ALEXALEXANDER BALDWIN42.1441.4541.52105,0000.080.19 4 
ALGAlamo Group Inc.63.9263.1863.4637,3000.030.05 7 
ALJAlon USA Energy Inc.16.9416.4416.83972,7000.332.00 6 
ALKAlaska Air Group Inc.68.6666.9468.301,530,9001.962.95 7 
ALLAllstate Corporation (The)71.1270.4870.951,592,4000.140.20 4 
ALL-CALL-C27.4727.3127.3728,9000.150.55 5 
ALL-DALL-D27.0626.9226.9617,5000.060.22 5 
ALL-EALL-E27.2727.0827.1361,7000.120.44 5 
ALL-FThe Allstate Corporation26.4426.3926.407,9000.050.19 4 
ALLEAllegion plc61.0859.6360.96873,5001.222.04 5 
ALLYAlly Financial20.6319.9419.954,809,0000.442.16 5 
ALP-NAlabama Power Company25.1525.1425.144,3000.000.00 4 
ALP-OAlabama Power Company26.3926.3926.391000.000.00 4 
ALP-PAlabama Power Company25.1525.1525.151000.000.00 4 
ALRAlere Inc50.1249.5649.97217,9000.040.08 6 
ALR-BAlere Inc. Inverness Medical In340.00340.00340.001002.760.82 5 
ALUAlcatel4.0203.9303.9606,953,9000.0701.74 5 
ALVAutoliv Inc.119.65117.69119.61561,2001.120.95 5 
ALXAlexander's Inc.444.79444.79444.795000.090.02 4 
AMAmerican Greetings Corporation25.2624.8125.05192,7000.050.20 6 
AMBRAmber Road Inc.9.1809.0009.02024,8000.0800.88 5 
AMCAmc Entertainment Holdings Inc33.2032.6432.87138,9000.100.30 4 
AMEAMTEK Inc.52.7251.9552.33473,6000.360.68 5 
AMFWAmec Foster Wheeler Plc.14.2414.0814.1245,0000.151.05 6 
AMGAffiliated Managers Group Inc.223.15220.72222.35265,8000.170.08 7 
AMHAMERUS GROUP CO CL A17.2317.0817.20682,4000.100.58 5 
AMH-AAMERUS GROUP CO25.7325.5425.734,9000.050.19 5 
AMH-BAmerican Homes 4 Rent 5% Series25.6125.4025.613,0000.010.04 5 
AMH-CAmerican Homes25.9625.6825.895,2000.050.19 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.128.11126.41127.751,522,7000.580.46 5 
AMRCAMERESCO INC.7.3807.1307.18054,4000.1201.64 5 
AMTAmerican Tower Corporation96.4495.2895.322,210,7000.720.75 5 
AMT-BAmerican Tower Corporation [Rei104.43102.90103.78146,5000.170.16 7 
AMXAmerica Movil S.A.B. de C.V.22.0621.6922.015,273,0000.261.17 7 
ANAutoNation Inc.65.4364.6064.80822,2000.170.26 6 
ANETArista Networks Inc69.4665.9666.39319,4000.240.36 5 
ANFAbercrombie & Fitch Company23.0022.6422.862,040,6000.030.13 6 
ANHAnworth Mortgage Asset Corporation5.2605.2305.240405,9000.0200.38 5 
ANH-AAnworth Mortgage Asset Corporation25.4325.3725.431,6000.030.12 6 
ANH-BAnworth Mortgage Asset Corporation23.4323.4323.431000.000.00 5 
ANH-CAnworth Mortgage Asset Corpora24.4524.4524.453,3000.000.00 7 
ANNAnnTaylor Stores Corporation39.1238.4938.58209,2000.190.49 4 
ANRAlpha Natural Resources inc.0.86000.83000.83002,789,4000.00000.00 4 
ANTMAnthem Inc.154.58153.55154.28758,3000.080.05 5 
ANWAegean Marine Petroleum Network Inc.15.6915.2315.38232,3000.150.97 7 
AODAlpine Total Dynamic Dividend Fund9.1009.0609.080336,2000.0200.22 5 
AOIAlliance One International Inc.1.5101.4501.480200,6000.0201.37 6 
AOLAOL INC41.2640.6440.79546,1000.050.12 7 
AONAON CORP98.1596.6797.84818,7000.430.44 5 
AOSSmith (a.o.) Corporation66.7363.5366.591,187,2000.941.43 7 
APAmpco-Pittsburgh Corporation16.7816.5016.6621,7000.191.15 4 
APAApache Corporation68.0065.8266.322,972,1002.032.97 6 
APBAsia Pacific Fund Inc. (The)13.0812.9913.0427,7000.070.54 8 
APCAnadarko Petroleum Corporation93.3492.2092.653,426,5000.810.87 5 
APDAir Products and Chemicals Inc.151.08149.37150.061,072,6000.540.36 5 
APFMorgan Stanley Asia-pacific Fund, Inc.16.7016.6116.698,0000.070.42 6 
APHAmphenol Corporation56.6856.1056.171,271,7000.530.93 4 
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 
APUAmeriGas Partners L.P.48.5748.0048.17199,9000.050.10 5 
ARAR42.8341.7842.561,632,0000.260.61 7 
ARCAffordable Residential Communities Inc9.1708.9209.010126,9000.1101.21 5 
ARCXArc Logistics Partners Lp19.5819.3519.3527,0000.040.21 7 
AREAlexandria Real Estate Equities Inc.95.0293.6394.26296,9000.250.27 4 
ARESAres Management LP18.7418.2418.2423,3000.191.03 5 
ARGAirgas Inc.105.62104.81105.51632,4000.560.53 4 
ARIArden Realty, Inc.17.3617.2117.28345,4000.070.41 5 
ARLAmerican Realty Investors Inc.5.4204.6604.81018,1000.75013.49 6 
ARMFAres Multi-Strategy Credit Fund20.2320.0420.108,5000.070.35 5 
ARMKAramark Holdings Corp.31.8031.3731.66954,1000.200.64 6 
AROAeropostale Inc3.5403.4303.500913,9000.0401.16 5 
ARPAmerican Reprographics Company9.2509.1109.200348,2000.0400.44 7 
ARP-DAtlas Resource Partners L.P.21.8021.6021.7023,9000.020.09 7 
ARP-EAtlas Resource Partners L.P. 125.8324.6825.355,3000.672.71 5 
ARWArrow Electronics Inc.62.8161.9261.95514,0000.460.74 7 
ARYARES CAPITAL CORPORATION25.7625.7025.7115,9000.000.00 4 
ASAASA10.7810.3510.39130,1000.232.17 6 
ASBAssociated Banc-Corp18.8918.6118.66702,6000.130.69 5 
ASB-BAssociated Banc-Corp Depositary27.1326.9127.1213,2000.040.15 7 
ASCArdmore Shipping Corporation11.8611.4811.71205,1000.020.17 7 
ASGLiberty All-star Growth Fund, Inc.5.4005.3205.370119,5000.0400.75 7 
ASHAshland Inc.128.40126.75128.03441,6001.381.09 4 
ASPNAspen Aerogels Inc6.9706.7506.78010,6000.1201.74 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De152.82150.34151.5462,3000.950.63 7 
ASXAdvanced Semiconductor Engineering Inc.7.4807.2707.3303,048,8000.0300.41 7 
ATAlltel Corporation3.0803.0003.070716,7000.0601.99 6 
ATEAdvantest Corporation (Kabushiki Kaisha12.9912.6912.9918,5000.100.78 7 
ATENA10 Networks Inc.4.7004.5604.690101,4000.0100.21 6 
ATHMATHM53.3651.3553.312,351,3000.921.76 8 
ATIAllegheny Technologies Incorporated35.0834.4334.61935,5000.050.14 7 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation56.0254.9955.68299,6000.390.71 5 
ATRAptarGroup Inc.63.4462.6463.29282,5000.350.56 5 
ATTOAtento S.A.13.0212.8012.9669,4000.040.31 6 
ATUActuant Corporation24.2823.8223.89234,8000.381.57 4 
ATVAcorn International Inc.0.90000.85000.85002,2000.00000.00 5 
ATWAtwood Oceanics Inc.29.6328.5328.741,563,2000.953.20 4 
AUAngloGold Ashanti Ltd.10.9710.6110.654,087,8000.474.23 7 
AUOAU Optronics Corp5.3205.1405.1403,368,4000.0801.58 7 
AUYYAMANA GOLD INC3.9503.8203.8307,614,7000.1002.54 6 
AVAvaya Inc.16.2216.0616.15180,9000.160.98 5 
AVAAvista Corporation34.2633.8134.08205,8000.270.80 5 
AVALGrupo Aval Acciones Y Valores S9.7909.4609.690250,3000.1401.47 6 
AVBAvalonBay Communities Inc.172.53170.90171.27397,1000.040.02 5 
AVDAmerican Vanguard Corporation11.3110.8710.89184,0000.353.11 4 
AVHAvianca Holdings S.A.12.7212.5612.66137,2000.000.00 7 
AVKAdvent Claymore Convertible Securities17.4317.2817.35102,0000.100.57 6 
AVOLAvolon Holdings Ltd22.4922.0622.26227,4000.090.41 6 
AVPAvon Products Inc.9.0408.9109.0208,652,7000.0300.33 6 
AVTAvnet Inc.43.5143.0543.471,048,3000.280.64 5 
AVXAVX Corporation14.5113.8513.97283,5000.815.48 7 
AVYAvery Dennison Corporation51.9351.6051.91583,0000.400.78 4 
AWFAlliance World Dollar Government Fund II12.6312.5912.6392,7000.030.24 6 
AWHAllied World Assurance Company Holdings41.8941.4241.69680,4000.020.05 6 
AWIArmstrong World Industries Inc58.0656.9257.97467,4000.781.36 6 
AWKAmerican Water Works Company Inc.55.6754.6555.45786,6000.821.50 6 
AWPAlpine Global Premier Properties Fund7.0006.9707.000175,8000.0200.29 5 
AWRAmerican States Water Company40.4039.5139.92129,3000.300.76 5 
AXEAnixter International Inc.74.1072.9573.52383,1000.150.20 4 
AXLAmerican Axle & Manufacturing Holdings24.5324.2124.23598,7000.271.10 4 
AXPAmerican Express Company78.3377.7777.993,400,7000.160.20 4 
AXRAMREP Corporation5.3605.1405.1906,7000.0601.14 6 
AXSAxis Capital Holdings Limited51.7951.0151.20692,6000.390.76 5 
AXTAAxalta Coating Systems Ltd.31.5831.0731.16530,7000.290.92 7 
AYIAcuity Brands Inc168.51166.78167.74211,9000.040.02 5 
AYNAlliance New York Municipal Income Fund14.0513.9813.996,8000.080.57 5 
AYRAircastle Limited24.2723.9524.01192,5000.070.29 6 
AZNAstrazeneca PLC72.4371.0571.791,876,8001.341.83 8 
AZOAutoZone Inc.705.00699.97702.00229,5000.330.05 6 
AZZAZZ Incorporated48.3946.9548.03184,5000.290.61 6