Thursday, 30 March 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.53.6153.1053.441,312,6000.200.38 6 
AAAlcoa Inc.33.6432.4532.924,039,6000.451.39 4 
AACAac Holdings Inc.8.5108.1308.280118,2000.1501.78 4 
AANAARON'S INC.29.1528.5629.04460,9000.220.76 6 
AAPAdvance Auto Parts Inc148.88146.36148.361,119,2000.560.38 4 
AATAMERICAN ASSETS TRUST INC.41.4741.1141.29303,2000.090.22 5 
AAVADVANTAGE ENERGY INCOME FUND6.5006.3206.50067,3000.1001.56 7 
ABAlliance Capital Management Holding L.P.22.2021.5521.95388,3000.351.62 4 
ABBABB Ltd23.5423.3823.441,384,7000.070.30 6 
ABCAmerisourceBergen Corporation (Holding87.9787.1287.501,199,8000.020.02 4 
ABEVABEV5.6905.6305.6709,531,4000.0400.71 6 
ABGAsbury Automotive Group Inc62.4060.7062.05207,3000.751.22 4 
ABMABM Industries Incorporated43.3242.8743.15352,3000.160.37 6 
ABRArbor Realty Trust8.2008.0908.190408,7000.0200.24 7 
ABR-CArbor Realty Trust25.8925.8925.891000.000.00 6 
ABRNArbor Realty Trust 7.375% Senio25.6025.4925.593,1000.020.08 5 
ABTAbbott Laboratories44.7844.2644.705,377,3000.000.00 4 
ABXBarrick Gold Corporation19.7519.0119.0811,304,9000.522.65 6 
ACAlliance Capital Management Holding L.P.37.0036.7036.8010,3000.150.41 4 
ACCAmerican Campus Communities Inc47.5846.8947.55505,7000.300.63 6 
ACHAluminum Corporation of China Ltd12.1712.0412.0747,9000.484.14 4 
ACMAecom Technology Corporation34.7233.7634.52777,7000.661.95 4 
ACNAccenture Ltd.122.34119.01121.355,516,0001.961.64 4 
ACPAmerican Real Estate Partnr13.7513.6613.7287,1000.080.59 5 
ACVAlberto-Culver Company19.8819.6819.6834,5000.060.31 4 
ADCAgree Realty Corporation47.8947.2447.82128,3000.050.10 6 
ADMArcher-Daniels-Midland Company45.9545.2445.722,135,5000.370.82 6 
ADNTAdient Plc72.6670.9372.29968,6001.932.74 4 
ADPTAdeptus Health Inc.1.8401.6501.7201,184,0000.0201.18 3 
ADSAlliance Data Systems Corporation245.54242.57244.70502,2001.270.52 5 
ADXAdams Express Company (The)13.7313.5713.72137,2000.130.96 4 
AEBAegon NV25.0624.9124.947,9000.080.32 6 
AEDAegon NV26.0225.9325.996,9000.060.23 6 
AEEAmeren Corporation56.4454.8955.315,066,7000.741.32 6 
AEGAegon NV5.2705.2005.2401,910,7000.0100.19 4 
AEHAegon NV25.5825.5125.5831,6000.000.00 6 
AELAmerican Equity Investment Life Holding23.6922.9923.43658,0000.050.21 4 
AEMAgnico-Eagle Mines44.7942.8043.091,963,3001.553.47 6 
AEOAmerican Eagle Outfitters Inc.14.0213.7413.992,665,9000.000.00 4 
AEPAmerican Electric Power Company Inc.67.9067.4267.842,644,9000.150.22 6 
AERAercap Holdings N.V.45.3844.2045.201,276,0000.781.76 4 
AESAes Trust11.3211.0511.313,855,2000.181.62 4 
AES-CAes Trust50.8750.6950.845,9000.040.08 6 
AETAetna Inc.127.47125.70127.012,184,7000.750.59 3 
AEUAAnadarko Petroleum Corp.42.3441.9942.057,9000.461.08 5 
AFAstoria Financial Corporation20.3720.0020.23727,9000.090.45 5 
AFBAlliance National Municipal Income Fund13.2513.1613.2064,2000.020.15 6 
AFCAllied Capital Corporation25.9125.7825.9111,0000.050.19 6 
AFGAmerican Financial Group Inc.94.8793.1294.53242,9001.011.08 4 
AFGEAmerican Financial Group Inc26.1825.9026.0911,0000.110.42 6 
AFGHAmerican Financial Group Inc.26.4526.1226.4510,5000.240.92 6 
AFIArmstrong Flooring Inc.18.6318.2518.4492,9000.070.38 5 
AFLAFLAC Incorporated72.6671.6872.312,364,7000.470.65 5 
AFS-AAFS-A22.4922.0322.4217,4000.231.04 4 
AFS-BAmtrust Financial Services Dep Pfd23.7422.8223.02104,8000.070.30 5 
AFS-CAmtrust Financial Services Series C23.9223.3323.6134,4000.431.86 4 
AFS-DAmtrust Financial Services Dep Pfd23.9823.3623.5230,8000.150.64 4 
AFS-EAmtrust Financial Services Inc. Prf24.5323.8824.2279,2000.492.06 5 
AFS-FAmtrust Financial Services Inc.22.5822.2122.4561,0000.401.81 4 
AFSSAmtrust Financial Services Inc24.7324.4024.5250,5000.180.74 5 
AFSTAmtrust Financial Services Inc25.2524.9225.1923,8000.291.16 5 
AFTApollo Senior Floating Rate Fund Inc.17.7917.6417.7774,5000.130.74 5 
AGAGCO Corporation8.1907.8307.9703,126,4000.1301.60 5 
AGCAdvent Claymore Convertible Securities6.1006.0606.100187,9000.0000.00 4 
AGCOAGCO CP59.2558.2059.16377,1000.771.32 4 
AGDAlpine Global Dynamic Dividend Fund9.7009.6009.70027,7000.0800.83 5 
AGMFederal Agricultural Mortgage57.9655.5857.8532,9001.913.41 4 
AGM-BFederal Ag27.9826.8227.119,9001.093.87 6 
AGM-CFederal Agricultural Mortgage28.1927.3327.851,1000.100.36 6 
AGM.AFederal Agric Mtg Corp60.0060.0060.001000.000.00 5 
AGNAllergan Inc.241.21239.38240.531,975,6001.150.48 5 
AGN-AAllergan Plc. 5.50% Mandatory C851.75845.81850.0015,8004.230.50 4 
AGOAssured Guaranty Ltd37.0136.0336.84750,7000.461.26 3 
AGO-BAssured Guaranty Ltd [B]25.9325.8525.934,3000.000.00 5 
AGO-EAssured Guaranty Ltd [E]25.5025.4225.476,0000.080.31 6 
AGO-FAssured Guaranty Ltd [F]25.0024.8525.0013,9000.020.08 7 
AGRAGERE SYSTEMS INC.43.2242.7743.00335,6000.030.07 6 
AGROADECOAGRO S.A.11.6211.2911.34567,6000.272.33 5 
AGUAgrium Inc.96.1795.0395.201,102,6000.240.25 4 
AGXAGX65.3563.8565.2091,3000.751.16 4 
AHCA.H. Belo Corporation6.2006.1006.20011,4000.0400.65 5 
AHLAspen Insurance Holdings52.7251.9052.55245,2000.450.86 4 
AHL-DAspen Insurance Holdings Ltd23.7423.6123.6131,3000.030.13 7 
AHPAHP10.4010.2210.37321,6000.020.19 4 
AHP-BAshford Hospitality Prime Inc.19.3419.1119.3014,0000.000.00 4 
AHTAshford Hospitality Trust Inc5.8605.6805.8501,243,6000.0500.86 3 
AHT-AAshford Hospitality Trust Inc25.8525.7525.8510,2000.000.00 6 
AHT-DAshford Hospitality Trust Inc25.8225.7025.7112,5000.010.04 6 
AHT-FAshford Hospitality Trust Inc.24.9024.6424.8912,7000.261.06 6 
AHT-GAshford Hospitality Trust Inc.24.2624.1824.2034,3000.140.58 7 
AIARLINGTON ASSET INVT CORP14.8514.5014.63783,7000.080.55 6 
AIBAllied Irish Banks p.l.c.25.6025.6025.609000.060.23 6 
AICAAMES INVESTMENT CORP23.2622.4722.704,4000.200.89 6 
AIGAmerican International Group Inc.62.2560.6261.866,490,9000.931.53 4 
AIG.WAMERICAN INTERNATIONAL GROUP21.0919.9120.8777,0000.683.37 4 
AINAlbany International Corporation44.9044.1044.80131,0000.300.67 4 
AIRAAR Corp.34.4433.0934.39183,5000.962.87 6 
AITApplied Industrial Technologies Inc.61.2059.7561.20207,5000.951.58 5 
AIVApartment Investment and Management44.4343.6544.35862,4000.130.29 5 
AIV-AApartment Investment and Manag26.9026.9026.9011,0000.070.26 5 
AIZAssurant Inc.95.7393.9095.50460,9000.940.99 3 
AJGArthur J. Gallagher & Co.57.0956.1257.01665,0000.470.83 5 
AJRDGencorp Inc21.6021.3021.58549,4000.200.94 5 
AJXGreat Ajax Corp.12.8512.7212.8242,9000.060.47 4 
AKO.AEmbotelladora Andina S.A.22.6222.4122.599000.070.31 6 
AKO.BEmbotelladora Andina S.A.24.5424.0224.2823,4000.040.17 5 
AKPAlliance California Municipal Income13.3713.3013.3119,3000.070.52 7 
AKRAcadia Realty Trust29.9329.5229.90523,9000.170.57 5 
AKSAK Steel Holding Corporation7.4107.0507.34012,121,3000.2303.23 4 
ALAlcan, Inc.38.5037.4638.36545,1000.711.89 4 
ALBAlbemarle Corporation105.46104.13104.88805,0000.280.27 6 
ALEAllete Inc.68.3867.7068.36151,3000.210.31 6 
ALEXALEXANDER BALDWIN43.9243.1443.8879,4000.340.78 4 
ALGAlamo Group Inc.74.6072.6474.0550,1000.590.80 5 
ALJAlon USA Energy Inc.12.3311.9912.09327,8000.080.66 4 
ALKAlaska Air Group Inc.97.0694.7396.331,571,7001.331.40 5 
ALLAllstate Corporation (The)82.1080.7381.891,219,0000.800.99 4 
ALL-CALL-C27.0826.9927.0527,4000.010.04 7 
ALL-DALL-D27.5027.2527.386,4000.150.55 7 
ALL-EALL-E27.1527.0527.1535,3000.060.22 7 
ALL-FThe Allstate Corporation27.4427.2227.4116,2000.180.66 7 
ALL-YGMAC Capital Trust I Fixed Rate25.3525.2925.34473,5000.050.20 4 
ALLEAllegion plc75.4174.6575.12271,8000.230.31 6 
ALLYAlly Financial20.0319.3519.848,355,9000.331.69 4 
ALP-OAlabama Power Company29.8128.9729.613,2001.083.79 6 
ALRAlere Inc39.2038.7039.19254,6000.160.41 6 
ALR-BAlere Inc. Inverness Medical In329.00324.01324.335000.670.21 6 
ALVAutoliv Inc.102.39101.10101.91638,3000.070.07 5 
ALXAlexander's Inc.427.45423.41423.438,8002.720.64 4 
AMAmerican Greetings Corporation33.1232.3532.55517,3000.451.36 4 
AMBRAmber Road Inc.7.7807.6507.73058,5000.0100.13 6 
AMCAmc Entertainment Holdings Inc30.7530.2530.551,312,4000.250.81 6 
AMEAMTEK Inc.54.1953.2153.931,290,4000.430.80 4 
AMFWAmec Foster Wheeler Plc.6.7106.5006.50081,3000.0300.46 6 
AMGAffiliated Managers Group Inc.164.85158.17163.70460,4004.702.96 4 
AMHAMERUS GROUP CO CL A23.2422.8122.962,356,1000.200.86 6 
AMH-AAMERUS GROUP CO28.4128.2228.251,4000.280.98 6 
AMH-BAmerican Homes 4 Rent 5% Series28.5528.5328.554,9000.050.17 6 
AMH-CAmerican Homes28.7028.6028.702,3000.170.60 6 
AMH-DAmerican Homes 4 Rent25.7025.6025.673,1000.030.12 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.4525.3425.3498,9000.110.43 6 
AMNAmeron International Corporation41.3539.8841.30728,0001.052.61 4 
AMOVAmerica Movil A Ads14.3214.1114.117,4000.010.07 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.129.44124.72128.361,224,1003.082.46 4 
AMRCAMERESCO INC.6.1005.8606.00045,2000.1001.69 5 
AMTAmerican Tower Corporation120.72119.52120.392,259,2000.380.32 8 
AMT-BAmerican Tower Corporation [Rei111.86110.20111.4269,6000.890.81 7 
AMXAmerica Movil S.A.B. de C.V.14.4314.2314.371,862,6000.060.42 6 
ANAutoNation Inc.43.1842.2143.06702,5000.781.84 3 
ANETArista Networks Inc134.18132.10133.97767,5001.791.35 7 
ANFAbercrombie & Fitch Company11.8811.5011.852,843,6000.282.42 5 
ANHAnworth Mortgage Asset Corporation5.5405.4805.530680,4000.0400.73 6 
ANH-AAnworth Mortgage Asset Corporation26.0025.8926.001,1000.010.04 7 
ANH-BAnworth Mortgage Asset Corporation27.1026.9526.952000.030.11 6 
ANH-CAnworth Mortgage Asset Corpora24.8524.8424.8567,8000.000.00 7 
ANTMAnthem Inc.165.03161.68164.601,324,8002.411.49 4 
ANTXAnthem Inc.49.9349.5449.93180,3000.360.73 4 
ANWAegean Marine Petroleum Network Inc.11.9511.4011.85608,9000.453.95 6 
AODAlpine Total Dynamic Dividend Fund8.2008.1208.190361,5000.0300.37 5 
AOIAlliance One International Inc.13.0012.4512.5534,5000.000.00 4 
AONAON CORP119.35117.75118.881,014,7000.690.58 5 
AOSSmith (a.o.) Corporation51.6650.9951.32838,7000.070.14 6 
APAmpco-Pittsburgh Corporation14.8513.7014.8549,4001.108.00 5 
APAApache Corporation51.3349.7851.223,061,4001.503.02 4 
APBAsia Pacific Fund Inc. (The)12.2512.1212.2514,4000.171.41 7 
APCAnadarko Petroleum Corporation61.4260.0061.144,473,4001.202.00 3 
APDAir Products and Chemicals Inc.137.58135.84137.251,013,9001.330.98 5 
APFMorgan Stanley Asia-pacific Fund, Inc.15.2915.1115.258,2000.060.39 6 
APHAmphenol Corporation71.5370.5971.32944,1000.340.48 6 
APLEApple Hospitality Reit Inc.18.6518.4718.60956,6000.050.27 4 
APO-AApollo Global Management Llc Pfd Ser A25.1925.1325.15181,0000.050.20 6 
APTSPreferred Apartment Communities13.2612.9913.16150,7000.100.75 5 
APUAmeriGas Partners L.P.45.9945.4845.93147,4000.290.64 5 
AQNAlgonquin Pwr & Util9.7109.6009.67090,8000.0400.42 6 
ARAR22.9422.3922.673,537,7000.040.18 4 
ARAAracruz Celulose S.A.16.3115.4716.02261,3000.150.93 3 
ARCAffordable Residential Communities Inc3.8403.7503.83056,3000.0300.79 4 
ARCHArch Coal Inc.70.2667.0169.00555,9001.251.85 4 
ARCXArc Logistics Partners Lp14.5514.1014.29140,3000.000.00 5 
ARDArena Resources Inc22.4422.0922.2357,6000.060.27 4 
AREAlexandria Real Estate Equities Inc.110.94109.31110.67637,0000.260.24 4 
ARE-AAlexandria Real Estate Eq26.2325.9626.1350,3000.000.00 6 
ARE-DAlexandria Real Estate Equitie35.4335.2335.436,3000.310.87 6 
ARESAres Management LP18.8518.2618.60382,8000.351.92 4 
ARIArden Realty, Inc.19.0318.7418.932,303,3000.120.64 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4525.4025.458,2000.000.00 6 
ARLAmerican Realty Investors Inc.7.9107.9107.9102000.0000.00 5 
ARMKAramark Holdings Corp.36.8636.3336.821,167,7000.330.90 5 
ARN-BArconic Inc.41.5240.7941.5037,7000.671.64 4 
AROCArchrock Inc. Common Stock Ex-12.4511.8512.35796,2000.453.78 5 
ARWArrow Electronics Inc.73.2272.2572.85597,7000.100.14 5 
ASAASA12.3712.0012.05112,4000.332.67 6 
ASBAssociated Banc-Corp23.9223.3023.751,524,4000.351.50 4 
ASB-CAssociated Banc-Corp Depositary26.2225.9125.922,2000.180.69 6 
ASB-DAssociated Banc-Corp.23.7923.5223.7518,9000.130.55 6 
ASCArdmore Shipping Corporation8.0507.5508.000235,8000.3504.58 6 
ASGLiberty All-star Growth Fund, Inc.4.5104.4604.49097,7000.0100.22 4 
ASHAshland Inc.123.60122.03123.24528,2000.630.51 5 
ASIXAdvansix Inc.26.6525.9826.57142,0000.522.00 5 
ASPNAspen Aerogels Inc4.1704.1104.13026,0000.0200.49 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De178.16174.87175.4573,6000.440.25 7 
ASXAdvanced Semiconductor Engineering Inc.6.6406.5806.6101,910,2000.0100.15 7 
ATAlltel Corporation2.6002.5502.600227,5000.0501.96 6 
ATENA10 Networks Inc.9.1408.9909.010163,0000.1201.31 6 
ATHAnthem Inc50.4849.2449.822,128,1000.891.76 4 
ATHMATHM32.9532.1932.59292,2000.140.43 4 
ATIAllegheny Technologies Incorporated17.7516.8117.552,193,1000.533.11 4 
ATKRAtkore International Group25.7425.3025.58200,9000.010.04 5 
ATOAtmos Energy Corporation80.5679.7380.40337,4000.090.11 7 
ATRAptarGroup Inc.77.2876.3377.07237,7000.450.59 5 
ATTOAtento S.A.9.1508.7409.10033,8000.4505.20 5 
ATUActuant Corporation25.2524.5025.05883,4000.050.20 5 
ATVAcorn International Inc.9.1909.1909.1901000.0200.22 5 
ATWAtwood Oceanics Inc.9.5009.0309.3802,363,6000.3904.34 4 
AUAngloGold Ashanti Ltd.11.4510.8811.052,863,6000.342.99 6 
AUOAU Optronics Corp3.8703.8203.840871,0000.0701.79 5 
AUYYAMANA GOLD INC2.9102.7502.7809,754,5000.1003.47 6 
AVAAvista Corporation39.6738.9839.44697,7000.110.28 6 
AVALGrupo Aval Acciones Y Valores S7.9707.7907.900112,3000.0200.25 6 
AVBAvalonBay Communities Inc.185.67182.87185.06586,2000.200.11 6 
AVDAmerican Vanguard Corporation16.2515.8016.0572,3000.000.00 5 
AVHAvianca Holdings S.A.7.8707.3907.780199,5000.1902.50 6 
AVKAdvent Claymore Convertible Securities15.4615.3415.4154,6000.090.59 5 
AVPAvon Products Inc.4.4704.1604.4206,251,0000.2104.99 4 
AVTAvnet Inc.44.9843.9244.711,307,4000.521.18 4 
AVXAVX Corporation16.1715.9616.1595,8000.020.12 6 
AVYAvery Dennison Corporation80.8079.5880.40508,3000.790.99 4 
AWFAlliance World Dollar Government Fund II12.5812.4712.57382,8000.100.80 5 
AWHAllied World Assurance Company Holdings53.4053.0853.33310,5000.160.30 5 
AWIArmstrong World Industries Inc45.4345.0045.25453,3000.150.33 4 
AWKAmerican Water Works Company Inc.77.2876.4477.19951,6000.350.46 6 
AWPAlpine Global Premier Properties Fund5.6105.5805.600363,3000.0100.18 6 
AWRAmerican States Water Company43.8543.0843.72112,9000.170.39 6 
AXEAnixter International Inc.78.1076.1078.00197,0000.450.58 4 
AXLAmerican Axle & Manufacturing Holdings18.8818.3818.711,009,3000.170.92 4 
AXONAxovant Sciences Ltd15.1514.6214.69320,5000.151.01 6 
AXPAmerican Express Company78.8677.3978.644,235,9001.041.34 4 
AXRAMREP Corporation6.4606.2706.4307000.2203.54 6 
AXSAxis Capital Holdings Limited67.3666.3467.15349,5000.671.01 4 
AXS-EAxis Capital Holdings Ltd23.8523.6423.72219,4000.020.08 7 
AXTAAxalta Coating Systems Ltd.31.6031.0631.50963,1000.341.09 5 
AYIAcuity Brands Inc204.96198.03202.35771,5003.761.89 4 
AYRAircastle Limited24.1223.4224.01177,8000.572.43 4 
AZNAstrazeneca PLC31.6131.3331.334,575,7000.471.48 6 
AZOAutoZone Inc.717.02706.28716.99385,9002.830.40 5 
AZREAzure Power Global Ltd17.9517.5617.944,1000.522.99 6 
AZZAZZ Incorporated57.6556.8557.15105,9000.000.00 4