Thursday, 21 August 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.58.7558.1658.561,192,9000.040.07 6 
AAAlcoa Inc.16.4716.2716.4313,166,9000.110.67 5 
AANAARON'S INC.26.4225.8125.961,096,7000.170.66 4 
AAPAdvance Auto Parts Inc135.00133.34134.02796,6000.690.52 7 
AATAMERICAN ASSETS TRUST INC.35.5335.2835.32127,3000.010.03 6 
AAVADVANTAGE ENERGY INCOME FUND5.7605.5805.730504,1000.1101.96 7 
ABAlliance Capital Management Holding L.P.26.4825.7726.20255,5000.381.47 5 
ABBABB Ltd22.8122.6722.791,476,6000.180.80 5 
ABCAmerisourceBergen Corporation (Holding77.1076.6376.93715,7000.330.43 6 
ABEVABEV7.2207.0707.19010,539,5000.0901.27 6 
ABGAsbury Automotive Group Inc70.1469.2569.40187,7000.090.13 6 
ABMABM Industries Incorporated26.1125.9326.07232,6000.170.66 7 
ABRArbor Realty Trust6.9806.9206.94036,9000.0000.00 5 
ABR-CArbor Realty Trust25.0424.9325.005,4000.040.16 5 
ABRNArbor Realty Trust 7.375% Senio24.4424.2424.4072,3000.170.70 4 
ABTAbbott Laboratories42.6242.0942.542,963,3000.310.73 5 
ABXBarrick Gold Corporation19.0918.7618.834,012,3000.180.95 6 
ACCAmerican Campus Communities Inc39.2438.8839.14407,6000.110.28 6 
ACEAce Limited104.62104.17104.23911,6000.020.02 6 
ACGAlliance Capital Management Holding L.P.7.5607.5107.560380,7000.0400.53 6 
ACHAluminum Corporation of China Ltd11.3811.2011.36272,1000.171.47 5 
ACIArch Coal Inc.3.3503.2303.2706,209,3000.0601.87 6 
ACMAecom Technology Corporation37.5937.0637.301,116,5000.250.67 7 
ACNAccenture Ltd.80.5079.6580.321,663,0000.510.64 6 
ACPAmerican Real Estate Partnr17.6017.4917.5944,7000.040.23 5 
ACWAccuride Corporation5.1005.0005.050106,7000.0000.00 6 
ADCAgree Realty Corporation30.3230.2030.2728,9000.020.07 6 
ADMArcher-Daniels-Midland Company49.9449.5349.692,184,0000.100.20 6 
ADPTAdeptus Health Inc.27.2224.9126.9387,3002.108.46 5 
ADSAlliance Data Systems Corporation265.92263.59265.29205,5000.830.31 5 
ADXAdams Express Company (The)13.9813.9113.9684,5000.090.65 6 
AEBAegon NV24.0823.8124.0812,9000.040.17 6 
AECAssociated Estates Realty Corporation18.5718.4018.51349,8000.060.33 7 
AEDAegon NV25.5725.4725.4729,3000.090.35 6 
AEEAmeren Corporation39.5338.9939.471,149,7000.541.39 6 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV7.8507.7907.8401,307,5000.0300.38 4 
AEHAegon NV25.7925.7725.7767,2000.010.04 8 
AELAmerican Equity Investment Life Holding23.7623.4823.50195,8000.000.00 6 
AEMAgnico-Eagle Mines39.8439.2339.26987,3000.380.96 5 
AEOAmerican Eagle Outfitters Inc.11.6311.2311.5910,949,4000.454.04 6 
AEPAmerican Electric Power Company Inc.52.2151.4952.202,260,3000.731.42 5 
AERAercap Holdings N.V.50.0249.1249.261,088,5000.320.65 7 
AESAes Trust14.9214.7514.902,418,3000.151.02 5 
AES-CAes Trust51.1651.0851.162,1000.010.02 5 
AETAetna Inc.79.2877.6279.121,932,4001.081.38 5 
AFAstoria Financial Corporation13.3413.0913.12559,1000.040.30 5 
AFBAlliance National Municipal Income Fund13.6513.5713.5949,9000.030.22 6 
AFCAllied Capital Corporation25.1825.1025.175,1000.010.04 7 
AFGAmerican Financial Group Inc.58.5858.1258.52364,2000.480.83 6 
AFLAFLAC Incorporated60.9560.6160.872,218,2000.050.08 6 
AFQAMERICAN FINANCIAL GROUP INC.26.2926.1526.2811,9000.060.23 6 
AFS-AAFS-A24.4924.3024.388,3000.010.04 6 
AFTApollo Senior Floating Rate Fund Inc.17.6017.5017.5640,9000.010.06 6 
AGAGCO Corporation10.0209.7609.820774,7000.1401.41 4 
AGCAdvent Claymore Convertible Securities7.2907.2807.29054,4000.0300.41 5 
AGCOAGCO CP49.3048.7948.921,245,6000.370.75 5 
AGDAlpine Global Dynamic Dividend Fund10.3510.3210.3524,8000.030.29 6 
AGMFederal Agricultural Mortgage33.7133.3133.6415,8000.110.33 7 
AGM-BFederal Ag25.9425.7025.725,8000.220.85 6 
AGM-CFederal Agricultural Mortgage24.9924.6824.9912,0000.010.04 6 
AGM.AFederal Agric Mtg Corp26.0026.0026.001000.301.17 7 
AGNAllergan Inc.162.19154.25161.823,860,1006.213.99 5 
AGOAssured Guaranty Ltd23.8723.5723.631,412,5000.180.76 6 
AGO-BAssured Guaranty Ltd [B]25.6225.4225.601,5000.170.67 5 
AGO-EAssured Guaranty Ltd [E]25.1024.8024.8214,9000.271.08 6 
AGO-FAssured Guaranty Ltd [F]24.0023.3023.703,7000.241.00 7 
AGROADECOAGRO S.A.9.8809.5509.570415,4000.1701.75 5 
AGUAgrium Inc.93.6892.8093.02570,5000.030.03 6 
AGXAGX38.1037.6437.88342,0000.210.56 7 
AHCA.H. Belo Corporation11.4011.2911.3132,7000.040.35 6 
AHLAspen Insurance Holdings41.7641.4841.59521,9000.030.07 7 
AHL-AAspen Insurance Holdings27.0826.9527.043,9000.070.26 6 
AHPAHP16.8916.6116.6942,4000.110.65 5 
AHSAMN Healthcare Services Inc14.6714.2614.591,047,7000.261.81 6 
AHTAshford Hospitality Trust Inc11.8411.5511.64626,0000.110.94 5 
AHT-AAshford Hospitality Trust Inc25.7325.7325.738000.070.27 5 
AHT-DAshford Hospitality Trust Inc25.8025.6825.7610,5000.060.23 6 
AIARLINGTON ASSET INVT CORP27.6327.4927.56147,9000.020.07 7 
AIBAllied Irish Banks p.l.c.25.1024.9325.0125,8000.020.08 5 
AIGAmerican International Group Inc.54.9054.5054.625,825,4000.140.26 6 
AIG.WAMERICAN INTERNATIONAL GROUP25.9625.7025.8049,3000.050.19 6 
AINAlbany International Corporation38.3937.5837.68114,6000.751.95 7 
AIRAAR Corp.27.8227.4527.55139,2000.090.33 5 
AITApplied Industrial Technologies Inc.48.6448.3048.4469,7000.100.21 5 
AIVApartment Investment and Management34.0233.6333.891,054,9000.200.59 4 
AIV-AApartment Investment and Manag25.6525.5325.643,3000.110.43 5 
AIZAssurant Inc.66.3865.7965.83391,9000.350.53 6 
AJGArthur J. Gallagher & Co.46.4946.2246.26593,6000.040.09 7 
AKO.AEmbotelladora Andina S.A.17.2016.9117.201,7000.201.18 4 
AKO.BEmbotelladora Andina S.A.20.8020.0720.6826,8000.130.63 4 
AKPAlliance California Municipal Income13.2613.2213.2515,6000.030.23 6 
AKRAcadia Realty Trust29.2528.9429.18194,1000.190.66 6 
AKSAK Steel Holding Corporation10.6110.3010.406,539,3000.040.39 7 
ALAlcan, Inc.37.9637.0837.84615,4000.772.08 6 
ALBAlbemarle Corporation61.9761.4761.97772,9000.310.50 4 
ALEAllete Inc.48.2547.5848.25147,5000.651.37 5 
ALEXALEXANDER BALDWIN41.3140.5840.6788,6000.390.95 7 
ALGAlamo Group Inc.50.5349.0249.2423,9001.232.44 6 
ALJAlon USA Energy Inc.16.5415.9316.381,304,0000.432.70 7 
ALKAlaska Air Group Inc.47.1946.3646.80931,3000.210.45 6 
ALLAllstate Corporation (The)61.2961.0561.091,624,8000.190.31 7 
ALL-CALL-C26.6726.4426.4920,4000.110.41 5 
ALL-DALL-D26.4926.4026.4010,5000.040.15 6 
ALL-EALL-E26.1225.9826.0184,5000.010.04 6 
ALL-FThe Allstate Corporation25.8025.7025.739,6000.060.23 6 
ALLEAllegion plc53.4152.2352.61513,5000.030.06 6 
ALLYAlly Financial24.8124.4824.646,859,8000.180.74 7 
ALP-NAlabama Power Company25.1325.0525.063,6000.010.04 5 
ALP-OAlabama Power Company27.5027.5027.501000.000.00 6 
ALP-PAlabama Power Company25.4925.4325.436000.000.00 4 
ALRAlere Inc35.0234.5535.01402,0000.190.55 4 
ALR-BAlere Inc. Inverness Medical In312.46312.41312.461001.560.50 4 
ALUAlcatel3.2803.2503.2703,590,3000.0601.87 4 
ALVAutoliv Inc.102.76101.69102.51599,6001.081.06 6 
ALXAlexander's Inc.395.33375.85395.332,4001.250.32 7 
AMBRAmber Road Inc.13.1512.7612.8244,1000.040.31 4 
AMCAmc Entertainment Holdings Inc23.9323.3423.56121,1000.130.55 5 
AMDAdvanced Micro Devices Inc.4.3004.2004.27023,222,0000.0601.43 6 
AMEAMTEK Inc.52.7152.2252.69614,4000.300.57 6 
AMGAffiliated Managers Group Inc.201.40199.74200.02248,7000.670.33 5 
AMHAMERUS GROUP CO CL A17.8017.6617.722,045,4000.020.11 5 
AMH-AAMERUS GROUP CO24.3024.2524.2511,5000.040.16 4 
AMH-BAmerican Homes 4 Rent 5% Series24.1824.0624.154,4000.060.25 4 
AMH-CAmerican Homes24.6724.4124.6013,8000.030.12 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.122.30121.63121.91872,5000.360.30 6 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.8.5208.2908.370109,7000.0300.36 7 
AMTAmerican Tower Corporation99.9098.5899.062,184,2000.720.72 7 
AMXAmerica Movil S.A.B. de C.V.23.7323.5023.643,497,2000.090.38 6 
ANAutoNation Inc.55.0054.4354.551,268,1000.350.65 6 
ANETArista Networks Inc75.1870.1675.00478,1004.496.37 6 
ANFAbercrombie & Fitch Company42.7942.0342.562,295,5000.962.31 6 
ANHAnworth Mortgage Asset Corporation5.2005.1605.170483,2000.0000.00 5 
ANH-AAnworth Mortgage Asset Corporation25.3825.3525.381,7000.030.12 5 
ANH-BAnworth Mortgage Asset Corporation23.6023.6023.601,8000.020.08 6 
ANNAnnTaylor Stores Corporation37.0636.3136.77585,5000.621.72 5 
ANRAlpha Natural Resources inc.4.1603.8604.01018,000,7000.1403.62 5 
ANWAegean Marine Petroleum Network Inc.10.1609.95010.000154,2000.1601.57 7 
AODAlpine Total Dynamic Dividend Fund8.8608.8008.860348,6000.0700.80 5 
AOIAlliance One International Inc.2.3002.2202.260150,2000.0100.44 5 
AOLAOL INC43.9643.4843.77583,6000.200.46 6 
AONAON CORP86.4185.4886.022,151,8000.510.60 5 
AOSSmith (a.o.) Corporation49.6449.1549.41395,6000.410.84 6 
APAmpco-Pittsburgh Corporation20.6220.2720.4521,1000.050.25 5 
APAApache Corporation99.8998.8399.272,441,5000.770.78 4 
APBAsia Pacific Fund Inc. (The)11.9611.9111.967,2000.020.17 7 
APCAnadarko Petroleum Corporation110.18109.00109.892,916,0001.040.96 5 
APDAir Products and Chemicals Inc.134.80133.57134.381,341,8000.240.18 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1917.0717.1937,3000.120.70 6 
APHAmphenol Corporation102.35101.79102.19489,2000.400.39 7 
APLAtlas Pipeline Partners L.P.34.9834.3334.59290,5000.180.52 6 
APL-EAtlas Pipeline Partners L.P26.2426.0326.0618,6000.160.61 6 
APUAmeriGas Partners L.P.45.2244.8145.20296,8000.280.62 5 
ARAR57.7455.9657.07689,4001.202.15 4 
ARCAffordable Residential Communities Inc7.3607.1107.150148,6000.1101.52 7 
ARCXArc Logistics Partners Lp25.5024.7025.502,8000.351.39 6 
AREAlexandria Real Estate Equities Inc.79.8779.1879.75291,3000.200.25 6 
ARESAres Management LP17.9217.5917.8034,0000.010.06 4 
ARGAirgas Inc.110.44109.53110.17327,3000.040.04 6 
ARIArden Realty, Inc.16.8116.7316.74224,0000.000.00 6 
ARLAmerican Realty Investors Inc.6.0805.9405.94011,4000.0000.00 4 
ARMFAres Multi-Strategy Credit Fund21.9021.4521.8815,4000.060.27 6 
ARMKAramark Holdings Corp.26.6126.4326.50374,6000.040.15 5 
AROAeropostale Inc4.0503.5103.87029,490,3000.63019.44 5 
ARPAmerican Reprographics Company20.0119.8219.97481,6000.150.76 5 
ARWArrow Electronics Inc.61.0360.5361.01367,7000.470.78 7 
ARXAEROFLEX HOLDING CORP.10.7910.7310.7671,3000.010.09 6 
ARYARES CAPITAL CORPORATION26.3826.2926.3829,3000.060.23 6 
ASAASA14.6014.4614.51127,4000.060.41 5 
ASCArdmore Shipping Corporation13.3513.2713.3238,6000.080.60 5 
ASGLiberty All-star Growth Fund, Inc.5.3605.2605.31069,2000.0400.76 7 
ASHAshland Inc.106.79105.89106.45659,1000.190.18 5 
ASPAmerican Strategic Income Portfolio10.3510.2210.354,9000.100.98 6 
ASPNAspen Aerogels Inc10.719.9910.3143,2000.262.59 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De130.78128.52129.5130,1000.480.37 6 
ASXAdvanced Semiconductor Engineering Inc.6.3706.2806.320499,3000.0801.25 7 
ATAlltel Corporation3.8903.8303.850440,7000.0000.00 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.4611.4311.437000.100.87 6 
ATENA10 Networks Inc.10.7610.5110.74120,5000.151.42 4 
ATHLAthlon Energy Inc.43.3041.2541.561,560,7001.172.74 4 
ATHMATHM50.0048.0649.551,683,6000.491.00 8 
ATIAllegheny Technologies Incorporated41.9941.5241.68448,1000.010.02 6 
ATKAlliant Techsystems Inc.133.53132.14132.32136,6000.320.24 7 
ATOAtmos Energy Corporation50.6149.7750.56250,5000.801.61 6 
ATRAptarGroup Inc.64.1463.6664.13158,6000.450.71 6 
ATUActuant Corporation34.1033.5434.07290,9000.451.34 5 
ATVAcorn International Inc.1.9801.8501.8808000.0301.62 4 
ATWAtwood Oceanics Inc.49.4748.4048.91472,9000.420.87 4 
AUAngloGold Ashanti Ltd.17.3917.1417.221,495,5000.201.15 5 
AUOAU Optronics Corp4.6604.6104.630109,1000.0100.22 6 
AUYYAMANA GOLD INC8.7808.5808.6103,431,0000.1201.37 6 
AVAvaya Inc.17.2417.1417.1752,6000.060.35 6 
AVAAvista Corporation32.0531.6232.01353,5000.080.25 6 
AVBAvalonBay Communities Inc.154.39152.59154.05550,1000.770.50 6 
AVDAmerican Vanguard Corporation13.8413.4613.48219,5000.181.32 6 
AVHAvianca Holdings S.A.16.4116.2416.30168,2000.050.31 6 
AVKAdvent Claymore Convertible Securities19.3519.0019.0156,9000.311.60 6 
AVPAvon Products Inc.14.0013.8913.972,238,1000.040.29 6 
AVTAvnet Inc.43.7943.4043.73497,3000.340.78 6 
AVXAVX Corporation13.6613.5913.5998,5000.030.22 6 
AVYAvery Dennison Corporation49.1648.2949.101,028,0000.721.49 6 
AWFAlliance World Dollar Government Fund II14.0814.0014.07223,8000.100.72 6 
AWHAllied World Assurance Company Holdings36.6536.3136.42464,2000.030.08 6 
AWIArmstrong World Industries Inc56.7255.8156.23940,0000.561.01 7 
AWKAmerican Water Works Company Inc.50.3249.6949.86580,5000.170.34 7 
AWPAlpine Global Premier Properties Fund7.3307.2807.330139,9000.0500.69 6 
AWRAmerican States Water Company31.9531.4231.45168,5000.110.35 6 
AXEAnixter International Inc.87.8587.1387.15177,0000.050.06 4 
AXLAmerican Axle & Manufacturing Holdings18.4718.1818.33663,2000.110.60 6 
AXPAmerican Express Company88.2887.4588.123,523,8000.961.10 4 
AXRAMREP Corporation6.2506.0106.0405,4000.0100.17 6 
AXSAxis Capital Holdings Limited46.9146.5346.70560,2000.020.04 7 
AYIAcuity Brands Inc121.21119.36121.04220,7001.110.93 7 
AYNAlliance New York Municipal Income Fund12.7012.6812.707,5000.030.24 6 
AYRAircastle Limited19.4719.1619.24413,2000.080.42 5 
AZNAstrazeneca PLC70.7070.1370.521,353,0000.240.34 4 
AZOAutoZone Inc.539.24533.26536.84115,8002.940.55 7 
AZZAZZ Incorporated46.9846.3446.8494,9000.390.84 6