Thursday, 29 September 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.47.2646.5247.181,502,5000.481.03 5 
AAAlcoa Inc.9.8809.5809.88017,745,0000.2302.38 5 
AA-BAlcoa Inc.32.2431.4132.16224,0000.632.00 5 
AACAac Holdings Inc.17.1616.5416.65180,9000.221.30 6 
AANAARON'S INC.25.3224.7624.99513,6000.150.60 5 
AAPAdvance Auto Parts Inc151.34148.69149.001,120,6002.011.33 4 
AATAMERICAN ASSETS TRUST INC.44.1243.5244.11149,7000.200.46 5 
AAVADVANTAGE ENERGY INCOME FUND7.0206.6606.98094,8000.3104.65 5 
ABAlliance Capital Management Holding L.P.22.5022.2422.25284,5000.010.04 5 
ABBABB Ltd22.7122.4322.701,634,3000.210.93 6 
ABCAmerisourceBergen Corporation (Holding83.3082.4683.201,310,4000.050.06 5 
ABEVABEV6.1706.0506.1505,670,8000.0600.99 6 
ABGAsbury Automotive Group Inc55.7453.5354.56171,9000.530.96 6 
ABMABM Industries Incorporated39.7139.3739.69178,2000.290.74 6 
ABRArbor Realty Trust7.6807.5307.66074,9000.0700.92 6 
ABR-CArbor Realty Trust25.8925.5625.892,7000.010.04 7 
ABRNArbor Realty Trust 7.375% Senio25.5425.3925.395,0000.030.12 6 
ABTAbbott Laboratories42.5341.9142.295,228,2000.040.09 4 
ABXBarrick Gold Corporation18.1917.2918.0211,929,5000.422.39 5 
ACAlliance Capital Management Holding L.P.35.2634.5534.9715,9000.310.89 7 
ACCAmerican Campus Communities Inc51.9951.3051.661,070,0000.370.72 6 
ACHAluminum Corporation of China Ltd9.1209.0109.11025,8000.1301.45 6 
ACMAecom Technology Corporation29.5328.7529.481,288,1000.561.94 4 
ACNAccenture Ltd.117.06115.37116.653,640,2000.520.45 7 
ACPAmerican Real Estate Partnr12.8412.7212.8465,3000.100.78 6 
ACVAlberto-Culver Company19.0318.9119.0135,6000.060.32 6 
ACWAccuride Corporation2.5602.5502.560242,6000.0100.39 7 
ADCAgree Realty Corporation50.3449.1150.27191,4000.010.02 6 
ADMArcher-Daniels-Midland Company42.1141.4341.852,651,7000.040.10 5 
ADPTAdeptus Health Inc.42.2341.0242.15253,6000.300.72 5 
ADSAlliance Data Systems Corporation216.07212.75214.21623,7000.740.35 6 
ADXAdams Express Company (The)13.1313.0013.10135,5000.060.46 5 
AEBAegon NV25.1124.9325.105,5000.010.04 5 
AEDAegon NV26.2226.0326.1411,0000.040.15 5 
AEEAmeren Corporation50.8149.7750.362,037,7000.200.40 5 
AEGAegon NV3.9103.8303.9101,135,1000.0701.82 6 
AEHAegon NV25.7625.6425.7037,0000.050.19 5 
AELAmerican Equity Investment Life Holding18.0217.5118.00643,6000.251.41 7 
AEMAgnico-Eagle Mines55.3453.2055.001,489,4000.951.76 5 
AEOAmerican Eagle Outfitters Inc.18.1917.6317.812,962,0000.301.66 5 
AEPAmerican Electric Power Company Inc.65.7864.7865.362,516,2000.140.21 4 
AERAercap Holdings N.V.38.0837.0538.041,346,2001.022.76 6 
AESAes Trust13.1612.9613.155,722,5000.070.54 5 
AES-CAes Trust51.2551.0551.257,0000.110.22 5 
AETAetna Inc.116.47115.28116.261,100,4000.520.45 4 
AEUAAnadarko Petroleum Corp.41.3340.3941.2434,1000.621.53 6 
AFAstoria Financial Corporation14.9114.6814.69276,7000.151.01 6 
AFBAlliance National Municipal Income Fund14.8314.7214.8361,1000.090.61 6 
AFCAllied Capital Corporation25.8825.7325.856,2000.130.50 6 
AFGAmerican Financial Group Inc.75.1373.9375.10195,1001.091.47 6 
AFGEAmerican Financial Group Inc27.4427.0527.0629,0000.200.73 7 
AFGHAmerican Financial Group Inc.27.3027.1127.1116,6000.020.07 5 
AFIArmstrong Flooring Inc.19.0418.5618.83139,3000.060.32 6 
AFLAFLAC Incorporated72.6671.9172.471,058,9000.050.07 6 
AFS-AAFS-A25.6525.4125.555,4000.140.54 5 
AFS-BAmtrust Financial Services Dep Pfd25.9925.6325.807,3000.120.47 6 
AFS-CAmtrust Financial Services Series C26.1026.0926.097000.010.04 5 
AFS-DAmtrust Financial Services Dep Pfd26.0125.8125.8889,0000.020.08 6 
AFS-EAmtrust Financial Services Inc. Prf26.9926.8126.836,9000.050.19 6 
AFSSAmtrust Financial Services Inc26.4026.1026.2515,6000.070.27 6 
AFSTAmtrust Financial Services Inc27.0026.4527.0017,9000.240.90 5 
AFTApollo Senior Floating Rate Fund Inc.16.8516.7016.8178,2000.120.72 6 
AGAGCO Corporation11.0210.3310.804,549,2000.323.05 3 
AGCAdvent Claymore Convertible Securities5.8205.7305.820100,0000.0300.52 6 
AGCOAGCO CP47.7646.8047.72794,3000.921.97 4 
AGDAlpine Global Dynamic Dividend Fund8.7608.6508.72034,0000.0000.00 6 
AGMFederal Agricultural Mortgage40.8140.1240.6947,2000.230.57 5 
AGM-BFederal Ag28.7527.8128.752,2000.351.23 5 
AGM-CFederal Agricultural Mortgage27.7526.9227.755,3000.652.40 6 
AGM.AFederal Agric Mtg Corp47.9947.6247.993000.350.73 7 
AGNAllergan Inc.239.82236.33237.792,145,9001.570.66 4 
AGN-AAllergan Plc. 5.50% Mandatory C846.13838.00842.0449,2004.100.48 4 
AGOAssured Guaranty Ltd27.0826.5727.04415,2000.491.85 6 
AGO-BAssured Guaranty Ltd [B]26.6426.3226.3213,8000.030.11 6 
AGO-EAssured Guaranty Ltd [E]26.7326.3526.735,6000.331.25 7 
AGO-FAssured Guaranty Ltd [F]25.5625.4525.542,5000.592.26 6 
AGRAGERE SYSTEMS INC.42.9242.2242.79323,3000.070.16 4 
AGROADECOAGRO S.A.11.2010.9311.19357,7000.232.10 6 
AGUAgrium Inc.91.3290.0791.27351,3000.500.55 6 
AGXAGX58.4057.2558.06363,7000.060.10 7 
AHCA.H. Belo Corporation7.6607.4507.550107,3000.0600.79 7 
AHLAspen Insurance Holdings47.0846.3447.03226,5000.781.69 7 
AHL-AAspen Insurance Holdings25.5625.3725.5012,3000.080.31 4 
AHL-DAspen Insurance Holdings Ltd25.8525.6625.77299,6000.100.39 5 
AHPAHP14.2413.9814.11157,1000.050.35 4 
AHP-BAshford Hospitality Prime Inc.23.8523.8523.855000.140.58 5 
AHSAMN Healthcare Services Inc32.7932.0732.25961,5000.230.71 5 
AHTAshford Hospitality Trust Inc6.0305.8506.030368,7000.0901.52 4 
AHT-AAshford Hospitality Trust Inc25.1925.0225.1721,5000.431.68 6 
AHT-DAshford Hospitality Trust Inc25.6025.4725.5817,1000.391.50 7 
AHT-FAshford Hospitality Trust Inc.25.7025.4725.6749,0000.160.62 7 
AIARLINGTON ASSET INVT CORP14.8114.5514.81299,9000.523.39 7 
AIBAllied Irish Banks p.l.c.26.4726.3026.465,3000.110.41 6 
AICAAMES INVESTMENT CORP23.2322.7723.172,6000.371.62 5 
AIGAmerican International Group Inc.59.5358.6459.506,052,6000.991.69 6 
AIG.WAMERICAN INTERNATIONAL GROUP22.0021.3422.00279,5000.421.95 6 
AINAlbany International Corporation42.1241.3642.08108,8000.190.45 6 
AIRAAR Corp.29.9129.2629.79241,9000.451.53 7 
AITApplied Industrial Technologies Inc.46.3445.6746.26150,1000.370.81 6 
AIVApartment Investment and Management47.5746.9347.381,221,7000.220.47 6 
AIV-AApartment Investment and Manag28.1027.7528.107,3000.662.41 5 
AIZAssurant Inc.91.8490.8091.77270,7001.061.17 6 
AJGArthur J. Gallagher & Co.51.0150.5050.97577,9000.170.33 7 
AJRDGencorp Inc18.0417.7018.02145,1000.251.41 6 
AJXGreat Ajax Corp.13.7213.6113.6924,8000.040.29 6 
AKO.AEmbotelladora Andina S.A.21.2920.8221.293,3000.150.71 5 
AKO.BEmbotelladora Andina S.A.22.8822.3222.5065,5000.040.18 5 
AKPAlliance California Municipal Income15.5415.3915.5438,6000.080.52 6 
AKRAcadia Realty Trust36.8336.4636.82270,7000.030.08 6 
AKSAK Steel Holding Corporation5.1104.8505.10011,724,9000.2505.15 4 
ALAlcan, Inc.28.2027.5528.17803,6000.622.25 7 
ALBAlbemarle Corporation84.9983.0284.871,027,6002.122.56 5 
ALEAllete Inc.61.1160.1060.81132,4000.110.18 5 
ALEXALEXANDER BALDWIN39.2538.3038.65124,0000.060.16 4 
ALGAlamo Group Inc.65.5164.5565.3243,1001.111.73 4 
ALJAlon USA Energy Inc.8.1907.8208.180996,7000.2002.51 6 
ALKAlaska Air Group Inc.67.7066.0366.201,091,1000.210.32 6 
ALLAllstate Corporation (The)69.1468.6269.101,506,4000.120.17 5 
ALL-CALL-C27.5027.4327.5013,6000.381.36 6 
ALL-DALL-D27.6827.4527.453,6000.501.79 4 
ALL-EALL-E27.6927.5127.5358,5000.451.61 5 
ALL-FThe Allstate Corporation28.0227.7027.8813,1000.421.48 5 
ALL-YGMAC Capital Trust I Fixed Rate25.4925.3925.43198,3000.020.08 4 
ALLEAllegion plc69.4268.4969.41366,0000.470.68 5 
ALLYAlly Financial19.4119.1219.381,881,4000.231.20 6 
ALP-OAlabama Power Company30.5029.7529.754,5000.421.39 7 
ALRAlere Inc43.9642.9243.20237,0000.380.87 5 
ALR-BAlere Inc. Inverness Medical In336.01332.00336.011007.022.05 6 
ALVAutoliv Inc.106.52105.54106.32281,4000.960.91 5 
ALXAlexander's Inc.427.88423.52426.413,7002.450.58 4 
AMAmerican Greetings Corporation26.4725.4926.16510,5000.200.77 7 
AMBRAmber Road Inc.9.6509.5009.620237,0000.0800.84 6 
AMCAmc Entertainment Holdings Inc31.5031.0131.31153,3000.010.03 6 
AMEAMTEK Inc.48.0547.4347.981,731,0000.410.86 5 
AMFWAmec Foster Wheeler Plc.7.2706.9607.20048,3000.1602.27 6 
AMGAffiliated Managers Group Inc.143.84141.87143.66303,2001.941.37 4 
AMHAMERUS GROUP CO CL A21.7321.3721.501,491,2000.120.56 5 
AMH-AAMERUS GROUP CO27.8027.4027.801,5000.200.72 6 
AMH-BAmerican Homes 4 Rent 5% Series28.0327.7927.791,1000.010.04 6 
AMH-CAmerican Homes27.7027.7027.707000.190.69 7 
AMH-DAmerican Homes 4 Rent26.9626.5426.7815,0000.190.71 6 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.1425.9025.9149,3000.090.35 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.99.5598.3099.15885,6000.780.79 7 
AMRCAMERESCO INC.5.0804.9005.05072,1000.1102.23 6 
AMTAmerican Tower Corporation112.77111.64112.631,483,7000.050.04 6 
AMT-BAmerican Tower Corporation [Rei109.70109.48109.4827,1000.140.13 6 
AMXAmerica Movil S.A.B. de C.V.11.6711.3711.653,237,3000.282.46 4 
ANAutoNation Inc.48.0746.8347.45671,6000.210.44 5 
ANETArista Networks Inc86.3585.1485.76792,6000.560.65 7 
ANFAbercrombie & Fitch Company16.1515.7215.903,476,7000.342.09 4 
ANHAnworth Mortgage Asset Corporation5.0104.9204.970679,1000.1402.74 5 
ANH-AAnworth Mortgage Asset Corporation25.7025.3225.408,8000.471.82 6 
ANH-BAnworth Mortgage Asset Corporation24.9724.7824.823000.361.43 5 
ANH-CAnworth Mortgage Asset Corpora25.0724.8824.885,3000.261.03 6 
ANTMAnthem Inc.127.90126.24127.371,079,1001.070.85 4 
ANTXAnthem Inc.44.3644.0644.35112,4000.270.61 4 
ANWAegean Marine Petroleum Network Inc.10.0409.6709.890332,2000.0400.40 6 
AODAlpine Total Dynamic Dividend Fund7.6507.6007.650230,6000.0000.00 4 
AOIAlliance One International Inc.18.8617.6918.2273,1000.301.62 6 
AONAON CORP112.58111.14112.28752,8000.120.11 6 
AOSSmith (a.o.) Corporation99.1697.8499.09461,8000.560.57 6 
APAmpco-Pittsburgh Corporation11.3911.0811.2518,7000.141.26 5 
APAApache Corporation64.0659.5363.708,110,5004.116.90 6 
APBAsia Pacific Fund Inc. (The)10.6710.5610.673,0000.060.57 6 
APCAnadarko Petroleum Corporation61.5657.9761.277,397,2003.005.15 6 
APDAir Products and Chemicals Inc.150.23148.80149.781,337,0000.940.63 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.1114.9715.0349,5000.000.00 7 
APHAmphenol Corporation65.0364.4564.981,707,7000.480.74 7 
APLEApple Hospitality Reit Inc.18.7018.4518.63689,6000.110.59 4 
APTSPreferred Apartment Communities13.6213.2513.62168,2000.302.25 5 
APUAmeriGas Partners L.P.46.2445.5046.00127,5000.230.50 5 
ARAR27.1525.5826.864,724,5001.184.60 5 
ARAAracruz Celulose S.A.18.8018.5218.66107,3000.040.21 5 
ARCAffordable Residential Communities Inc3.7703.6603.76080,0000.0902.45 6 
ARCXArc Logistics Partners Lp14.9714.6514.8439,8000.191.30 5 
AREAlexandria Real Estate Equities Inc.113.02111.35112.80351,2000.260.23 6 
ARE-AAlexandria Real Estate Eq26.3326.1126.1724,6000.070.27 5 
ARE-DAlexandria Real Estate Equitie36.1235.5035.8729,5000.290.80 6 
ARESAres Management LP18.9818.4518.9538,1000.351.88 5 
ARIArden Realty, Inc.16.6816.4116.48978,0000.563.29 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4325.1525.2818,4000.220.86 5 
ARLAmerican Realty Investors Inc.7.5007.0507.24049,3000.0700.96 5 
ARMKAramark Holdings Corp.37.8037.4937.641,293,2000.060.16 7 
AROCArchrock Inc. Common Stock Ex-12.5711.6012.55402,4000.988.47 5 
ARPAmerican Reprographics Company0.33000.30000.32001,142,8000.01003.23 4 
ARP-DAtlas Resource Partners L.P.1.2101.1001.14029,5000.0605.00 5 
ARP-EAtlas Resource Partners L.P. 11.7001.5901.7004,8000.1006.25 4 
ARWArrow Electronics Inc.64.0463.1463.85190,4000.540.85 4 
ASAASA14.9314.3714.9028,2000.332.26 5 
ASBAssociated Banc-Corp19.6119.2619.59723,3000.281.45 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary26.6726.5426.541,7000.110.41 6 
ASB-DAssociated Banc-Corp.25.2625.1825.2362,4000.040.16 5 
ASCArdmore Shipping Corporation7.3406.9607.290308,2000.2102.97 4 
ASGLiberty All-star Growth Fund, Inc.4.3304.3004.32058,0000.0200.47 6 
ASHAshland Inc.119.67115.73117.581,145,8000.090.08 7 
ASPNAspen Aerogels Inc6.0605.5806.03061,1000.3606.35 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De148.43144.44147.8733,8002.251.55 4 
ASXAdvanced Semiconductor Engineering Inc.5.9505.8805.920366,6000.0100.17 6 
ATAlltel Corporation2.5302.4802.510233,5000.0000.00 6 
ATENA10 Networks Inc.10.6510.4610.60256,9000.010.09 6 
ATHMATHM24.8924.0824.77563,6000.251.02 5 
ATIAllegheny Technologies Incorporated18.0717.4918.072,396,9000.693.97 5 
ATKRAtkore International Group18.4718.0418.38207,5000.301.66 7 
ATOAtmos Energy Corporation76.1775.1875.84276,5000.070.09 4 
ATRAptarGroup Inc.78.6577.6178.61211,8000.871.12 6 
ATTOAtento S.A.8.7008.4808.5005,5000.1802.07 5 
ATUActuant Corporation23.2120.5422.851,940,0000.693.11 6 
ATVAcorn International Inc.9.0508.8109.01012,0000.0400.44 6 
ATWAtwood Oceanics Inc.8.2407.3208.2107,602,8001.01014.03 4 
AUAngloGold Ashanti Ltd.16.2915.5616.213,955,0000.040.25 4 
AUOAU Optronics Corp3.7003.6403.700277,5000.0300.82 4 
AUYYAMANA GOLD INC4.5204.2504.46015,390,6000.1403.24 5 
AVAvaya Inc.11.6511.5111.64219,6000.211.84 7 
AVAAvista Corporation42.9442.3742.72186,5000.050.12 5 
AVALGrupo Aval Acciones Y Valores S8.7308.4208.710283,6000.3303.94 6 
AVBAvalonBay Communities Inc.182.20179.42181.59519,3000.170.09 5 
AVDAmerican Vanguard Corporation16.5416.1516.5147,9000.392.42 5 
AVHAvianca Holdings S.A.6.5906.3906.400123,8000.0500.78 5 
AVKAdvent Claymore Convertible Securities14.7514.5714.7169,4000.010.07 7 
AVPAvon Products Inc.5.8305.4905.6403,339,8000.1001.74 6 
AVTAvnet Inc.41.0340.5140.751,250,5000.270.67 6 
AVXAVX Corporation13.7213.5413.64180,9000.040.29 6 
AVYAvery Dennison Corporation78.4577.7778.31331,2000.530.68 6 
AWFAlliance World Dollar Government Fund II12.6712.6212.67133,5000.010.08 6 
AWHAllied World Assurance Company Holdings41.1940.5441.15346,3000.641.58 6 
AWIArmstrong World Industries Inc40.8540.0640.791,003,0000.210.51 5 
AWKAmerican Water Works Company Inc.76.3975.5776.23773,1000.080.11 4 
AWPAlpine Global Premier Properties Fund5.6305.5505.600353,8000.0100.18 6 
AWRAmerican States Water Company39.9239.5239.7797,2000.050.13 5 
AXEAnixter International Inc.63.0161.6562.88139,9001.352.19 6 
AXLAmerican Axle & Manufacturing Holdings16.7616.2816.76811,6000.342.07 5 
AXONAxovant Sciences Ltd14.6614.0014.05964,0000.543.70 6 
AXPAmerican Express Company64.5063.7364.223,580,0000.060.09 5 
AXRAMREP Corporation7.9407.8807.8803,9000.0300.38 6 
AXSAxis Capital Holdings Limited55.2054.5555.17215,7000.380.69 7 
AXTAAxalta Coating Systems Ltd.28.3327.9128.29928,2000.281.00 6 
AYIAcuity Brands Inc263.34259.76262.84192,9000.770.29 4 
AYRAircastle Limited20.2519.6320.24423,8000.613.11 6 
AZNAstrazeneca PLC34.0933.7333.828,517,9000.210.62 5 
AZOAutoZone Inc.780.00764.59767.15436,40012.461.60 5 
AZZAZZ Incorporated65.5664.7765.23136,5000.390.60 6