Friday, 25 January 2019

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.72.8570.7471.652,050,2000.330.46 7 
AAAlcoa Inc.28.6627.8528.304,392,9000.491.76 5 
AACAac Holdings Inc.2.6002.4902.510149,4000.0502.03 5 
AANAARON'S INC.48.5747.0447.54409,8000.601.25 6 
AAPAdvance Auto Parts Inc166.60162.16164.331,207,8000.200.12 7 
AATAMERICAN ASSETS TRUST INC.40.6540.3040.63161,7000.160.40 5 
ABAlliance Capital Management Holding L.P.29.8529.3929.81256,1000.311.05 7 
ABBABB Ltd19.2018.9719.132,499,9000.040.21 7 
ABCAmerisourceBergen Corporation (Holding79.9877.6779.361,044,0000.350.44 7 
ABEVABEV4.5604.4604.54027,489,3000.0300.66 6 
ABGAsbury Automotive Group Inc70.9868.9869.32167,0001.201.70 7 
ABMABM Industries Incorporated35.5934.3034.57961,0000.661.87 6 
ABRArbor Realty Trust11.2211.0811.21873,1000.100.90 6 
ABR-CArbor Realty Trust25.7525.6525.701,5000.050.19 6 
ABTAbbott Laboratories71.5569.2769.9110,196,4001.582.21 6 
ABXBarrick Gold Corporation13.5912.6913.5422,729,5000.423.20 7 
ACAlliance Capital Management Holding L.P.40.0138.1640.012,6000.942.41 7 
ACAAca Capital Holdings Inc29.2428.1828.67167,2000.331.14 4 
ACBAurora Cannabis Inc6.3506.1106.19011,244,9000.0000.00 4 
ACCAmerican Campus Communities Inc44.1243.6444.10802,1000.360.82 5 
ACHAluminum Corporation of China Ltd8.9308.7608.93070,1000.1701.94 5 
ACMAecom Technology Corporation30.0029.1629.57451,6000.080.27 6 
ACNAccenture Ltd.150.93147.44148.421,989,4000.550.37 6 
ACPAmerican Real Estate Partnr11.3111.1411.1696,5000.141.24 6 
ACVAlberto-Culver Company20.8020.5020.5527,2000.030.15 6 
ADCAgree Realty Corporation62.0461.0061.29165,2000.681.10 5 
ADMArcher-Daniels-Midland Company43.8543.0943.712,554,6000.150.34 6 
ADNTAdient Plc18.5217.4217.862,490,6000.794.24 4 
ADSAlliance Data Systems Corporation176.43171.59173.72757,1003.031.78 5 
ADXAdams Express Company (The)13.6013.4213.56150,3000.060.44 7 
AEBAegon NV20.2720.0120.2523,3000.070.34 6 
AEDAegon NV25.8225.6525.6746,7000.050.19 6 
AEEAmeren Corporation68.1267.4868.101,205,2000.520.77 5 
AEGAegon NV5.1305.0305.090666,0000.0100.20 6 
AEHAegon NV25.7225.5325.6235,2000.030.12 5 
AELAmerican Equity Investment Life Holding31.2530.3330.36463,1000.451.46 7 
AEMAgnico-Eagle Mines39.4038.8339.171,022,5000.100.25 5 
AEOAmerican Eagle Outfitters Inc.20.5019.8920.213,076,1000.120.59 7 
AEPAmerican Electric Power Company Inc.77.0976.1977.012,337,8000.630.82 5 
AERAercap Holdings N.V.46.0644.6445.02943,7000.250.55 6 
AESAes Trust15.8815.6415.876,438,4000.261.67 5 
AETAetna Inc.213.36211.79212.7011,862,7000.700.33 7 
AFBAlliance National Municipal Income Fund12.5512.4612.55166,3000.060.48 5 
AFCAllied Capital Corporation25.1725.0625.139,6000.050.20 4 
AFGAmerican Financial Group Inc.96.4794.1895.69282,4000.410.43 7 
AFGEAmerican Financial Group Inc25.4925.2625.474,9000.030.12 6 
AFGHAmerican Financial Group Inc.25.7225.5725.617,8000.010.04 5 
AFIArmstrong Flooring Inc.13.3812.7412.8350,5000.392.95 5 
AFLAFLAC Incorporated47.9647.1447.642,933,1000.250.53 5 
AFS-AAFS-A9.6207.7107.810178,1001.07012.05 6 
AFS-BAmtrust Financial Services Dep Pfd10.4307.9008.040164,6001.26013.55 6 
AFS-CAmtrust Financial Services Series C10.4608.4608.630158,4000.8709.16 6 
AFS-DAmtrust Financial Services Dep Pfd10.6508.2058.450187,2001.17012.16 5 
AFS-EAmtrust Financial Services Inc. Prf10.7708.5408.840424,5001.01010.25 6 
AFS-FAmtrust Financial Services Inc.9.6307.7108.010630,9000.93010.40 6 
AFSSAmtrust Financial Services Inc16.2114.9915.84387,1001.7612.50 6 
AFSTAmtrust Financial Services Inc17.3215.4415.80320,9000.654.29 5 
AFTApollo Senior Floating Rate Fund Inc.14.5814.4314.43133,1000.100.69 6 
AGAGCO Corporation5.2805.0755.1702,364,4000.0100.19 5 
AGCOAGCO CP62.1060.2661.45790,0001.402.23 5 
AGDAlpine Global Dynamic Dividend Fund9.4109.3209.33024,1000.0300.32 7 
AGMFederal Agricultural Mortgage71.9170.8770.8715,2000.050.07 6 
AGM-BFederal Ag26.2425.8825.881,7000.070.27 5 
AGM-CFederal Agricultural Mortgage25.0125.0025.006000.050.20 6 
AGM.AFederal Agric Mtg Corp67.6767.6767.671000.660.97 7 
AGNAllergan Inc.160.89156.08160.792,365,2002.991.89 7 
AGOAssured Guaranty Ltd40.0439.6339.89506,4000.190.48 6 
AGO-BAssured Guaranty Ltd [B]25.8725.8425.841,2000.030.12 6 
AGO-EAssured Guaranty Ltd [E]25.4225.2225.352,0000.010.04 6 
AGO-FAssured Guaranty Ltd [F]24.8724.7024.754,3000.010.04 5 
AGRAGERE SYSTEMS INC.49.4548.8949.44391,3000.480.98 5 
AGROADECOAGRO S.A.7.4107.1807.390181,0000.2703.79 6 
AGSPlayags Inc.25.8424.9625.54139,0000.060.23 4 
AGXAGX40.9840.4940.75109,9000.030.07 5 
AHCA.H. Belo Corporation4.3174.0504.07018,5000.2305.35 6 
AHLAspen Insurance Holdings42.2842.2142.231,232,4000.020.05 6 
AHL-DAspen Insurance Holdings Ltd23.0822.7223.0124,1000.090.39 4 
AHTAshford Hospitality Trust Inc4.7104.5904.610303,7000.0701.50 6 
AHT-DAshford Hospitality Trust Inc24.8924.7524.8012,1000.140.56 6 
AHT-FAshford Hospitality Trust Inc.21.1320.9720.9744,6000.010.05 4 
AHT-GAshford Hospitality Trust Inc.21.1520.7220.905,7000.050.22 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd21.7121.1021.715000.371.73 4 
AHT-IHome21.3620.8520.9411,3000.221.06 5 
AIARLINGTON ASSET INVT CORP8.1708.0608.150179,9000.0800.99 4 
AI-BArlington Asset 7.00% Series B Pfd22.5521.9722.551,1000.783.58 5 
AICAAMES INVESTMENT CORP22.9622.6622.883,0000.100.44 5 
AIGAmerican International Group Inc.43.5942.3242.824,165,0000.541.25 6 
AIG.WAMERICAN INTERNATIONAL GROUP7.5207.1407.31092,3000.1401.88 6 
AINAlbany International Corporation67.8566.7067.0598,2000.360.53 5 
AIRAAR Corp.37.4336.7337.01203,1000.240.65 5 
AITApplied Industrial Technologies Inc.62.1160.0260.42257,6001.312.12 6 
AIVApartment Investment and Management47.3946.9047.391,607,8000.320.68 5 
AIV-AApartment Investment and Manag25.7525.7025.708000.050.19 4 
AIZAssurant Inc.96.0294.2395.58166,6000.570.60 4 
AIZPAssurant Inc. 6.50% Series D Mandatory104.24102.23103.247,2001.181.13 4 
AJGArthur J. Gallagher & Co.73.9072.8773.70772,1000.320.44 7 
AJRDGencorp Inc39.3238.0638.851,597,5000.762.00 5 
AJXGreat Ajax Corp.12.7112.5612.7112,9000.100.79 5 
AJXAGreat Ajax Corp. 7.25% Convertible24.2824.1824.187000.060.25 5 
AKO.AEmbotelladora Andina S.A.20.7420.7420.742000.000.00 5 
AKO.BEmbotelladora Andina S.A.24.0022.9523.3328,9000.170.72 4 
AKPAlliance California Municipal Income13.8013.7313.7514,8000.010.07 4 
AKRAcadia Realty Trust26.4726.0326.46288,2000.200.76 5 
AKSAK Steel Holding Corporation2.7202.5902.6208,242,0000.0602.24 6 
ALAlcan, Inc.36.7635.6435.80895,6000.541.49 6 
ALBAlbemarle Corporation75.8473.4873.921,271,1001.451.92 4 
ALEAllete Inc.76.3375.0776.30143,3001.261.68 5 
ALEXALEXANDER BALDWIN22.4121.7221.90727,2000.341.53 6 
ALGAlamo Group Inc.86.1184.8285.7280,4000.190.22 5 
ALKAlaska Air Group Inc.64.7063.1863.711,121,0000.250.39 4 
ALLAllstate Corporation (The)86.4884.6685.891,804,1000.030.03 5 
ALL-DALL-D25.4225.3125.3613,1000.000.00 4 
ALL-EALL-E25.2725.2325.2379,1000.010.04 4 
ALL-FThe Allstate Corporation25.5525.4225.509,4000.000.00 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.7724.5824.7085,1000.120.49 4 
ALL-YGMAC Capital Trust I Fixed Rate25.8625.7325.85187,1000.100.39 6 
ALLEAllegion plc83.1381.7582.43526,1000.250.30 6 
ALLYAlly Financial25.9125.4425.483,477,0000.180.70 6 
ALP-QAlabama Power Co. Pfd25.0324.8624.9735,8000.040.16 4 
ALVAutoliv Inc.77.2375.5076.53507,6000.270.35 7 
ALXAlexander's Inc.316.63313.50316.614,4002.600.83 4 
AMAmerican Greetings Corporation23.8223.3423.821,249,1000.140.59 7 
AMBRAmber Road Inc.8.6008.4008.51043,2000.1201.43 6 
AMCAmc Entertainment Holdings Inc14.4013.5713.791,480,6000.282.07 4 
AMEAMTEK Inc.71.4169.9770.711,057,8000.080.11 6 
AMGAffiliated Managers Group Inc.107.52105.21106.50443,9000.080.08 7 
AMHAMERUS GROUP CO CL A21.3220.9821.143,183,4000.130.61 5 
AMH-DAmerican Homes 4 Rent23.9623.6723.9611,3000.251.05 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.1122.8123.117,8000.140.61 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd21.8421.4221.8351,2000.331.53 4 
AMH-GHome22.0021.6022.007,9000.351.62 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd22.9722.8622.912,1000.190.82 4 
AMNAmeron International Corporation64.9063.2763.53373,3000.550.87 6 
AMOVAmerica Movil A Ads15.8714.7915.872,6000.080.51 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.120.38117.17118.81588,7000.470.39 5 
AMRCAMERESCO INC.14.9214.4814.6565,0000.241.67 7 
AMRXAmneal Pharmaceuticals Inc.12.8012.3012.49524,3000.050.40 4 
AMTAmerican Tower Corporation165.80164.34165.791,700,1001.110.67 6 
AMXAmerica Movil S.A.B. de C.V.15.9815.7215.892,321,6000.050.32 6 
ANAutoNation Inc.37.2035.9436.43594,9000.611.65 7 
ANDXAndeavor Logistics LP35.6234.9835.17891,0000.070.20 6 
ANETArista Networks Inc227.23220.01222.29449,9000.700.31 6 
ANFAbercrombie & Fitch Company20.3619.6820.081,624,2000.010.05 7 
ANHAnworth Mortgage Asset Corporation4.4004.3504.390203,5000.0400.92 4 
ANH-AAnworth Mortgage Asset Corporation25.6025.4625.562,0000.090.35 4 
ANH-BAnworth Mortgage Asset Corporation23.8223.7023.824000.090.38 5 
ANH-CAnworth Mortgage Asset Corpora24.6024.5024.506,1000.140.57 5 
ANTMAnthem Inc.268.43264.22268.101,307,7003.531.33 6 
ANWAegean Marine Petroleum Network Inc.0.94300.60000.6550626,7000.265028.80 8 
AODAlpine Total Dynamic Dividend Fund7.9407.8607.900632,0000.0200.25 8 
AONAON CORP154.75152.49154.06724,1000.360.23 6 
AOSSmith (a.o.) Corporation47.5246.0746.482,191,6000.681.44 8 
APAmpco-Pittsburgh Corporation4.1003.7903.86030,3000.2506.08 7 
APAApache Corporation31.8130.5530.974,191,1000.551.74 6 
APBAsia Pacific Fund Inc. (The)11.5511.5311.5413,2000.010.09 7 
APCAnadarko Petroleum Corporation47.4745.3045.886,933,6001.202.55 6 
APDAir Products and Chemicals Inc.158.40155.04156.151,358,7001.560.99 6 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0916.9616.985,2000.060.35 7 
APHAmphenol Corporation83.6379.8583.452,814,5002.282.81 6 
APHAAphria Inc7.2506.7806.9205,485,9000.1602.26 4 
APLEApple Hospitality Reit Inc.15.5515.3115.41971,8000.080.52 6 
APO-AApollo Global Management Llc Pfd Ser A24.5324.4324.5216,2000.090.37 5 
APO-BApollo Global Management Llc Pfd Ser B24.3924.2524.3418,8000.040.16 4 
APRNBlue Apron Holdings Inc.1.4201.2901.3403,573,3000.0402.90 5 
APTSPreferred Apartment Communities16.5716.2616.41199,3000.120.73 5 
APTVAptiv Plc71.7169.3670.251,492,1001.472.05 6 
APUAmeriGas Partners L.P.30.4830.0830.40334,2000.250.83 6 
APYApergy Corp.33.8832.5333.18319,5000.441.31 4 
AQAquantia Corp.8.3507.9608.310204,0000.2202.72 6 
AQNAlgonquin Pwr & Util10.7010.5610.64162,5000.010.09 6 
AQNAAlgonquin Power & Utilities Corp25.8025.5525.8021,8000.250.98 4 
AQUAEvoqua Water Technologies Corp.10.289.9310.15462,2000.111.10 7 
ARAR10.599.9710.055,673,4000.333.18 6 
ARAAracruz Celulose S.A.12.5612.0112.25202,5000.161.29 7 
ARCAffordable Residential Communities Inc2.7402.5402.620169,0000.0401.50 5 
ARCHArch Coal Inc.87.2686.0586.47232,6000.410.48 4 
ARDArena Resources Inc11.8511.5111.6193,2000.000.00 5 
AREAlexandria Real Estate Equities Inc.124.75123.25123.80737,6000.580.47 6 
ARE-AAlexandria Real Estate Eq26.1926.0126.055,9000.050.19 7 
ARE-DAlexandria Real Estate Equitie35.2234.5234.723000.080.23 5 
ARESAres Management LP20.6220.1920.58489,5000.371.83 8 
ARGDArgo Grp Itl Snr NTS25.1925.1025.115,6000.000.00 4 
ARGOArgo Group Intl Hlds64.6063.7964.30120,2000.010.02 4 
ARIArden Realty, Inc.17.6717.5217.64644,2000.070.40 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0024.9824.9828,4000.050.18 5 
ARLAmerican Realty Investors Inc.12.7612.4012.491,1000.151.22 6 
ARLOArlo Technologies Inc.7.8307.2807.3101,108,9000.2102.79 4 
ARMKAramark Holdings Corp.32.2231.3131.901,418,0000.210.66 7 
AROCArchrock Inc. Common Stock Ex-9.4508.9908.990861,1000.4004.26 6 
ARWArrow Electronics Inc.74.6972.8573.11309,5000.600.81 7 
ASAASA9.3809.2409.32033,9000.0100.11 6 
ASBAssociated Banc-Corp21.6421.1421.291,127,7000.160.75 5 
ASB-CAssociated Banc-Corp Depositary25.7525.6925.691,1000.070.25 6 
ASB-DAssociated Banc-Corp.23.9323.4723.537,3000.291.22 5 
ASB-EAssociated Banc-Corp Depositary Shs24.7224.7224.725000.261.06 4 
ASCArdmore Shipping Corporation5.6905.4855.550212,2000.0000.00 4 
ASGLiberty All-star Growth Fund, Inc.4.9504.8904.910320,8000.0000.00 8 
ASHAshland Inc.78.5976.0176.61461,5000.580.75 6 
ASIXAdvansix Inc.29.3728.4528.96146,2000.050.17 4 
ASPNAspen Aerogels Inc2.7802.5802.70043,1000.0501.82 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De179.70176.42179.1749,3002.891.64 5 
ASXAdvanced Semiconductor Engineering Inc.3.7803.7303.740551,7000.0200.54 7 
ATAlltel Corporation2.6002.5602.580434,2000.0200.77 5 
ATENA10 Networks Inc.6.6406.4806.560256,8000.0400.61 5 
ATGEAdtalem Global Education Inc.49.5348.7049.15332,1000.450.92 6 
ATHAnthem Inc42.6941.9342.531,038,8000.230.54 6 
ATHMATHM75.1773.9274.67557,4000.690.93 7 
ATIAllegheny Technologies Incorporated27.0025.7226.443,721,6000.843.28 7 
ATKRAtkore International Group22.1221.3221.50278,7000.401.83 6 
ATOAtmos Energy Corporation96.3595.3896.16429,5000.961.01 5 
ATRAptarGroup Inc.97.7796.2597.38266,2000.940.97 6 
ATTOAtento S.A.4.1403.9604.10099,1000.0902.24 5 
ATUActuant Corporation22.3421.6221.90285,1000.210.95 6 
ATUSAltice Usa Inc. Class A19.1818.5218.673,927,7000.060.32 6 
ATVAcorn International Inc.22.2621.1521.652,4000.050.21 6 
AUAngloGold Ashanti Ltd.12.5612.2212.501,728,7000.241.96 6 
AUOAU Optronics Corp4.1004.0404.050421,3000.0200.50 6 
AUYYAMANA GOLD INC2.4202.3102.3908,344,8000.0200.84 7 
AVAAvista Corporation41.2440.7841.07278,0000.100.24 4 
AVALGrupo Aval Acciones Y Valores S6.6606.5206.550144,3000.0400.61 7 
AVBAvalonBay Communities Inc.185.05183.54184.94512,3000.910.49 5 
AVDAmerican Vanguard Corporation17.1216.8016.9971,1000.050.29 6 
AVHAvianca Holdings S.A.4.6704.4604.56042,3000.1002.15 6 
AVKAdvent Claymore Convertible Securities13.8213.6013.6878,0000.060.44 7 
AVLRAvalara Inc40.4539.3339.70307,7000.390.97 4 
AVNSAvanos Medical Inc.44.5143.3444.09368,6000.370.85 4 
AVPAvon Products Inc.1.9801.9001.9302,140,0000.0301.53 7 
AVXAVX Corporation16.3015.6715.84170,7000.372.28 7 
AVYAvery Dennison Corporation97.2994.9995.48559,2001.031.07 6 
AVYAAvaya Holdings Corp14.9014.3214.57782,6000.130.88 4 
AWFAlliance World Dollar Government Fund II11.0910.9510.98337,3000.070.63 5 
AWIArmstrong World Industries Inc66.1564.1464.59342,4000.540.83 5 
AWKAmerican Water Works Company Inc.94.3292.7094.24713,9001.471.58 5 
AWPAlpine Global Premier Properties Fund5.4805.4205.440317,7000.0200.37 6 
AWRAmerican States Water Company65.6064.5665.58126,4000.701.08 7 
AXAxos Financial Inc.27.6627.0027.36556,3000.200.74 4 
AXEAnixter International Inc.60.0958.5759.36139,4000.010.02 6 
AXLAmerican Axle & Manufacturing Holdings14.5614.0214.181,545,4000.342.34 5 
AXOAxos Financial Inc.25.3525.1525.354,1000.170.68 4 
AXPAmerican Express Company100.1998.4699.713,585,1000.120.12 5 
AXRAMREP Corporation6.5006.5006.5002000.0901.37 6 
AXSAxis Capital Holdings Limited55.1854.5455.02523,0000.330.60 7 
AXS-EAxis Capital Holdings Ltd23.2323.0223.1029,7000.050.22 5 
AXTAAxalta Coating Systems Ltd.25.4024.8824.981,605,6000.261.03 4 
AYIAcuity Brands Inc117.48114.95115.55276,4000.590.51 5 
AYRAircastle Limited20.2519.8419.97205,2000.020.10 5 
AYXAlteryx Inc.72.6069.0371.21787,3000.771.07 7 
AZNAstrazeneca PLC37.0336.4636.697,925,2000.421.16 7 
AZOAutoZone Inc.838.24824.52834.55253,6005.350.65 6 
AZREAzure Power Global Ltd9.1609.0509.1207,0000.1201.33 6 
AZULAzul S.A. American Depositary Shares28.6127.7928.54312,3000.792.85 6 
AZZAZZ Incorporated45.4344.2844.29108,0000.791.75 4