Friday, 15 December 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.0966.3766.511,774,5000.170.25 5 
AAAlcoa Inc.42.3841.9642.353,684,3000.491.17 5 
AACAac Holdings Inc.8.8808.4008.480210,6000.1401.62 5 
AANAARON'S INC.37.8035.6236.01984,3001.534.08 5 
AAPAdvance Auto Parts Inc103.9099.77100.201,111,4002.302.24 6 
AATAMERICAN ASSETS TRUST INC.39.3438.7538.76191,4000.461.17 5 
AAVADVANTAGE ENERGY INCOME FUND4.0953.9004.000350,5000.0501.27 5 
ABAlliance Capital Management Holding L.P.25.1524.7024.85329,4000.200.80 5 
ABBABB Ltd26.3326.0926.103,057,4000.000.00 6 
ABCAmerisourceBergen Corporation (Holding90.8088.2189.312,920,7000.830.94 7 
ABEVABEV6.2806.2006.2207,837,9000.0901.43 6 
ABGAsbury Automotive Group Inc66.6062.9563.50348,8002.353.57 6 
ABMABM Industries Incorporated39.7136.6138.182,461,6005.5712.73 6 
ABRArbor Realty Trust8.6808.5108.6201,311,6000.0400.47 6 
ABR-CArbor Realty Trust25.9825.9025.901,1000.070.27 5 
ABRNArbor Realty Trust 7.375% Senio25.5925.4225.553,1000.000.00 5 
ABTAbbott Laboratories55.2254.6354.735,935,1000.330.60 5 
ABXBarrick Gold Corporation14.3014.0014.1710,953,2000.060.43 5 
ACAlliance Capital Management Holding L.P.34.2533.5534.0024,5000.150.44 4 
ACCAmerican Campus Communities Inc43.2142.8342.96398,5000.100.23 6 
ACHAluminum Corporation of China Ltd16.2016.0816.1897,6000.311.95 4 
ACMAecom Technology Corporation38.2637.4337.491,267,4000.792.06 7 
ACNAccenture Ltd.152.41151.15151.211,612,5000.210.14 7 
ACPAmerican Real Estate Partnr14.0413.9513.9693,2000.020.14 6 
ACVAlberto-Culver Company21.9021.7021.7025,8000.110.50 4 
ADCAgree Realty Corporation51.3550.7651.27242,5000.090.18 6 
ADMArcher-Daniels-Midland Company40.1239.5239.574,410,1000.481.20 6 
ADNTAdient Plc79.0277.5977.84617,1001.011.28 6 
ADSAlliance Data Systems Corporation237.46233.29236.29677,7002.290.98 6 
ADXAdams Express Company (The)14.9214.8614.87303,9000.010.07 6 
AEBAegon NV24.8024.7024.7313,2000.020.08 6 
AEDAegon NV25.8725.7525.7521,7000.090.35 5 
AEEAmeren Corporation61.2760.6060.831,526,7000.420.69 4 
AEGAegon NV6.2706.1906.2101,346,4000.0000.00 6 
AEHAegon NV25.7825.6625.6625,0000.120.47 5 
AELAmerican Equity Investment Life Holding31.5430.7731.01758,3000.210.67 7 
AEMAgnico-Eagle Mines42.9842.0142.861,325,1000.240.56 5 
AEOAmerican Eagle Outfitters Inc.17.8016.9117.237,416,6000.392.21 7 
AEPAmerican Electric Power Company Inc.76.7275.7776.291,943,2000.220.29 4 
AERAercap Holdings N.V.52.8852.0052.121,268,6000.460.87 5 
AESAes Trust10.8010.5010.635,587,8000.020.19 5 
AETAetna Inc.180.09178.24178.493,621,5000.620.35 5 
AEUAAnadarko Petroleum Corp.34.2533.2534.2554,4000.802.39 6 
AFAstoria Financial Corporation21.8921.4421.5016,922,9000.130.60 8 
AFBAlliance National Municipal Income Fund13.6813.5813.6360,8000.060.44 5 
AFCAllied Capital Corporation25.6825.5225.6111,1000.030.12 5 
AFGAmerican Financial Group Inc.104.86103.20103.26215,1000.850.82 6 
AFGEAmerican Financial Group Inc26.2326.0726.174,7000.461.73 7 
AFGHAmerican Financial Group Inc.26.6726.3026.677,4000.120.45 5 
AFIArmstrong Flooring Inc.16.5816.0916.25117,8000.201.22 5 
AFLAFLAC Incorporated89.1088.2388.421,532,1000.070.08 7 
AFS-AAFS-A21.3020.5820.8322,0000.472.21 5 
AFS-BAmtrust Financial Services Dep Pfd22.5522.2022.2943,9000.200.89 6 
AFS-CAmtrust Financial Services Series C23.0022.8322.8519,6000.140.61 5 
AFS-DAmtrust Financial Services Dep Pfd22.3422.1022.1443,5000.190.85 5 
AFS-EAmtrust Financial Services Inc. Prf22.9922.7622.8526,7000.160.70 4 
AFS-FAmtrust Financial Services Inc.20.6520.4320.6057,9000.080.39 4 
AFSSAmtrust Financial Services Inc24.6823.0423.9834,0000.371.52 5 
AFSTAmtrust Financial Services Inc25.3725.0825.2317,2000.020.08 5 
AFTApollo Senior Floating Rate Fund Inc.16.4216.3516.4076,3000.040.24 6 
AGAGCO Corporation7.3456.9707.2603,448,1000.0901.22 6 
AGCAdvent Claymore Convertible Securities6.0005.9405.950228,1000.0500.83 4 
AGCOAGCO CP72.7171.6572.17999,6000.190.26 5 
AGDAlpine Global Dynamic Dividend Fund10.7410.6210.6338,1000.121.12 6 
AGMFederal Agricultural Mortgage73.3371.5072.6852,3000.721.00 4 
AGM-BFederal Ag26.9126.7526.785000.000.00 4 
AGM-CFederal Agricultural Mortgage27.6027.2527.343,1000.572.04 6 
AGM.AFederal Agric Mtg Corp69.6469.6469.641000.360.51 6 
AGNAllergan Inc.175.20168.75170.943,726,2001.701.00 6 
AGN-AAllergan Plc. 5.50% Mandatory C626.52605.00613.3416,1007.491.24 5 
AGOAssured Guaranty Ltd34.3533.7834.191,460,8000.160.47 4 
AGO-BAssured Guaranty Ltd [B]26.0025.8325.998,9000.060.23 4 
AGO-EAssured Guaranty Ltd [E]26.7426.4226.4711,1000.140.53 6 
AGO-FAssured Guaranty Ltd [F]25.3525.2525.303,6000.150.59 6 
AGRAGERE SYSTEMS INC.51.7750.6151.55577,9000.050.10 4 
AGROADECOAGRO S.A.10.249.9810.01469,6000.141.38 6 
AGUAgrium Inc.112.50111.20111.66261,7000.240.21 6 
AGXAGX43.5541.8541.85664,5001.102.56 3 
AHCA.H. Belo Corporation4.9004.7004.75080,7000.0501.04 5 
AHLAspen Insurance Holdings41.5040.8041.15742,5000.100.24 6 
AHL-DAspen Insurance Holdings Ltd25.9125.6025.8720,7000.180.69 6 
AHPAHP10.0109.8009.910360,7000.0000.00 6 
AHP-BAshford Hospitality Prime Inc.20.7420.5620.686,5000.050.24 5 
AHTAshford Hospitality Trust Inc6.8606.7056.750468,0000.0801.17 6 
AHT-DAshford Hospitality Trust Inc25.6025.5725.5826,7000.020.08 6 
AHT-FAshford Hospitality Trust Inc.25.1625.0925.118,6000.070.27 7 
AHT-GAshford Hospitality Trust Inc.25.1225.0225.123,1000.120.46 6 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2024.9825.1415,2000.020.08 5 
AIARLINGTON ASSET INVT CORP12.4712.2312.30459,1000.080.65 7 
AI-BArlington Asset 7.00% Series B Pfd24.7724.5424.722,3000.020.08 5 
AIBAllied Irish Banks p.l.c.25.0024.9824.982,5000.030.12 5 
AICAAMES INVESTMENT CORP24.2524.1024.255,0000.050.21 5 
AIGAmerican International Group Inc.59.1557.8558.116,959,0000.861.46 5 
AIG.WAMERICAN INTERNATIONAL GROUP18.0217.1417.26578,5000.693.84 6 
AINAlbany International Corporation62.0060.9561.0572,8000.500.81 5 
AIRAAR Corp.42.1641.1441.25172,7000.410.98 6 
AITApplied Industrial Technologies Inc.62.6061.1061.30173,2001.051.68 5 
AIVApartment Investment and Management43.9543.6843.85433,5000.040.09 4 
AIV-AApartment Investment and Manag27.5127.5127.517000.040.15 6 
AIZAssurant Inc.99.2097.6597.79389,7001.031.04 5 
AJGArthur J. Gallagher & Co.64.3563.6263.691,369,1000.520.81 5 
AJRDGencorp Inc31.5431.0831.28656,4000.270.87 5 
AJXGreat Ajax Corp.14.2814.0714.1388,4000.090.63 4 
AJXAGreat Ajax Corp. 7.25% Convertible25.9625.5725.8012,1000.100.37 4 
AKO.AEmbotelladora Andina S.A.25.6025.0025.006,6000.000.00 6 
AKO.BEmbotelladora Andina S.A.27.1625.5325.5329,5000.391.50 5 
AKPAlliance California Municipal Income13.6413.5713.6426,2000.020.15 5 
AKRAcadia Realty Trust27.9627.6327.66309,4000.140.50 4 
AKSAK Steel Holding Corporation5.4505.2505.2808,646,9000.1001.86 6 
ALAlcan, Inc.45.2344.4944.73924,6000.350.78 7 
ALBAlbemarle Corporation130.06127.52127.581,015,1002.521.94 5 
ALEAllete Inc.77.8176.7576.76172,1000.801.03 4 
ALEXALEXANDER BALDWIN28.9528.4028.57301,0000.280.97 3 
ALGAlamo Group Inc.112.45109.27109.9455,7001.641.47 4 
ALKAlaska Air Group Inc.70.3369.0069.391,148,0000.370.54 6 
ALLAllstate Corporation (The)103.79102.45102.651,467,8000.670.65 6 
ALL-CALL-C26.2826.1326.2340,9000.010.04 7 
ALL-DALL-D27.0926.8927.077,7000.010.04 7 
ALL-EALL-E26.8726.6826.6820,9000.180.67 6 
ALL-FThe Allstate Corporation26.8926.7426.826,7000.170.63 6 
ALL-YGMAC Capital Trust I Fixed Rate26.1525.9526.07213,2000.020.08 6 
ALLEAllegion plc83.1581.5981.68586,0000.961.16 4 
ALLYAlly Financial28.9428.4628.496,396,9000.190.66 7 
ALP-OAlabama Power Company25.0825.0325.064,8000.030.12 5 
ALP-QAlabama Power Co. Pfd26.4526.1326.3616,6000.250.96 4 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 6 
ALR-BAlere Inc. Inverness Medical In402.05402.00402.005,0001.000.25 7 
ALVAutoliv Inc.126.53125.39125.55604,0000.130.10 7 
ALXAlexander's Inc.407.19395.70395.707,3002.640.66 4 
AMAmerican Greetings Corporation29.6028.7729.341,346,6000.401.38 6 
AMBRAmber Road Inc.7.4707.2507.25030,8000.1101.49 6 
AMCAmc Entertainment Holdings Inc15.8015.2015.802,384,0000.654.29 6 
AMEAMTEK Inc.72.1470.9470.96806,9000.751.05 6 
AMFWAmec Foster Wheeler Plc.7.0706.9507.01047,9000.0400.57 6 
AMGAffiliated Managers Group Inc.196.82194.06194.19231,0001.530.78 6 
AMHAMERUS GROUP CO CL A22.0721.8722.011,800,6000.100.46 6 
AMH-AAMERUS GROUP CO28.7028.4728.5137,5000.020.07 5 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 6 
AMH-CAmerican Homes28.3428.1628.2730,5000.250.86 6 
AMH-DAmerican Homes 4 Rent27.0926.7327.0310,1000.250.92 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.1026.7226.8815,6000.451.65 7 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.8925.5325.836,0000.271.03 6 
AMH-GHome25.4725.3225.474,0000.361.39 6 
AMNAmeron International Corporation48.3546.7547.45511,3000.801.66 5 
AMOVAmerica Movil A Ads17.4417.2517.334,3000.120.69 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.167.62165.07165.45649,2000.970.58 7 
AMRCAMERESCO INC.8.7508.4508.45027,9000.2502.87 6 
AMTAmerican Tower Corporation145.01143.58143.642,114,7000.090.06 5 
AMT-BAmerican Tower Corporation [Rei127.19126.21126.6052,3000.370.29 5 
AMXAmerica Movil S.A.B. de C.V.17.5017.2917.332,068,8000.110.63 4 
ANAutoNation Inc.54.5051.8152.421,063,2001.843.39 6 
ANDVAndeavor109.34107.26108.962,039,1000.060.06 6 
ANDXAndeavor Logistics LP48.5147.2147.66409,3000.050.10 6 
ANETArista Networks Inc229.18225.25226.72782,7001.590.71 4 
ANFAbercrombie & Fitch Company17.9316.7616.972,588,9000.683.85 6 
ANHAnworth Mortgage Asset Corporation5.6705.5905.620488,0000.0200.35 4 
ANH-AAnworth Mortgage Asset Corporation26.5026.4726.501,5000.020.08 5 
ANH-BAnworth Mortgage Asset Corporation28.0027.9028.003000.120.43 7 
ANH-CAnworth Mortgage Asset Corpora25.4225.3925.394,2000.020.06 6 
ANTMAnthem Inc.232.53226.12227.121,937,5004.942.13 6 
ANTXAnthem Inc.57.4156.2156.60384,6000.811.41 7 
ANWAegean Marine Petroleum Network Inc.4.2504.0004.150249,5000.1002.47 6 
AODAlpine Total Dynamic Dividend Fund9.2009.1209.140247,3000.0600.65 6 
AOIAlliance One International Inc.13.6412.7012.7020,2000.453.42 4 
AONAON CORP137.37135.98136.581,449,8000.020.01 4 
AOSSmith (a.o.) Corporation61.2660.0360.04561,2000.931.53 4 
APAmpco-Pittsburgh Corporation12.9512.5512.7535,1000.100.78 4 
APAApache Corporation40.2339.3539.423,129,8000.380.95 4 
APBAsia Pacific Fund Inc. (The)14.7414.5714.667,1000.060.41 5 
APCAnadarko Petroleum Corporation48.2547.3747.895,013,6000.370.77 5 
APDAir Products and Chemicals Inc.162.47160.51160.53702,1001.961.21 6 
APFMorgan Stanley Asia-pacific Fund, Inc.18.0017.8317.975,1000.030.17 4 
APHAmphenol Corporation89.9389.2289.23867,1000.270.30 6 
APLEApple Hospitality Reit Inc.19.7619.5119.731,486,1000.120.61 6 
APO-AApollo Global Management Llc Pfd Ser A26.1226.0026.1115,9000.000.00 6 
APRNBlue Apron Holdings Inc.4.2904.0204.2103,530,5000.2406.05 6 
APTSPreferred Apartment Communities21.0520.5620.67427,1000.522.45 4 
APTVAptiv Plc84.6382.9783.052,042,4000.510.61 4 
APUAmeriGas Partners L.P.45.4844.8545.12205,0000.070.15 5 
AQAquantia Corp.11.3910.6310.80324,5000.373.31 5 
AQNAlgonquin Pwr & Util11.1611.0211.10134,1000.040.36 5 
AQUAEvoqua Water Technologies Corp.23.5323.2223.32526,6000.040.17 7 
ARAR18.3317.8917.922,806,2000.361.97 5 
ARAAracruz Celulose S.A.16.0715.5015.51167,2000.543.36 7 
ARCAffordable Residential Communities Inc2.6452.5502.560167,7000.0401.54 4 
ARCHArch Coal Inc.86.6785.3085.38218,7000.560.65 7 
ARCXArc Logistics Partners Lp16.4816.4616.4624,9000.010.06 6 
ARDArena Resources Inc20.2919.9020.2448,6000.000.00 6 
AREAlexandria Real Estate Equities Inc.132.44131.19131.89609,6000.730.56 6 
ARE-AAlexandria Real Estate Eq26.3326.1926.2613,8000.401.50 5 
ARE-DAlexandria Real Estate Equitie36.9836.9836.981000.391.04 6 
ARESAres Management LP19.1018.9519.0489,7000.090.47 5 
ARIArden Realty, Inc.18.7918.5518.62739,8000.080.43 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7325.5425.733,2000.040.16 6 
ARLAmerican Realty Investors Inc.14.3013.5613.763,9000.745.10 7 
ARMKAramark Holdings Corp.42.4641.8942.001,294,7000.070.17 6 
ARN-BArconic Inc.40.7838.6538.904,096,5001.974.82 7 
AROCArchrock Inc. Common Stock Ex-10.509.8510.15770,9000.353.57 5 
ARWArrow Electronics Inc.78.4877.2177.22519,7000.781.00 5 
ASAASA10.9210.8210.83358,9000.161.46 4 
ASBAssociated Banc-Corp25.5024.9024.95965,5000.150.60 5 
ASB-CAssociated Banc-Corp Depositary26.8026.3426.661,4000.050.19 5 
ASB-DAssociated Banc-Corp.25.9025.4125.767,4000.030.12 5 
ASCArdmore Shipping Corporation8.0007.7007.900298,7000.0000.00 5 
ASGLiberty All-star Growth Fund, Inc.5.3205.2705.280116,4000.0300.56 4 
ASHAshland Inc.71.2069.9370.06419,1000.941.32 5 
ASIXAdvansix Inc.41.0739.2839.64216,7001.413.43 4 
ASPNAspen Aerogels Inc5.0604.7804.82024,4000.1703.41 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De184.80182.74183.3654,2000.920.50 6 
ASXAdvanced Semiconductor Engineering Inc.6.5906.5306.550536,5000.0200.31 5 
ATAlltel Corporation2.4502.4002.400559,5000.0000.00 4 
ATENA10 Networks Inc.7.8207.6907.820248,8000.0700.90 4 
ATGEAdtalem Global Education Inc.45.2044.6044.85841,3000.400.88 7 
ATHAnthem Inc51.3850.2250.241,560,9000.901.76 6 
ATHMATHM61.7658.7158.92613,9002.534.12 5 
ATIAllegheny Technologies Incorporated23.8123.1423.161,555,2000.381.61 6 
ATKRAtkore International Group21.1720.4720.53280,8000.522.47 5 
ATOAtmos Energy Corporation90.5389.0689.42688,9000.540.60 5 
ATRAptarGroup Inc.87.2186.3286.37302,0000.320.37 5 
ATTOAtento S.A.10.0009.8509.900203,5000.0500.51 6 
ATUActuant Corporation26.2525.3525.40437,7000.752.87 4 
ATUSAltice Usa Inc. Class A19.7119.1719.473,863,5000.120.62 5 
ATVAcorn International Inc.17.4116.5316.532,2000.543.35 4 
ATWAtwood Oceanics Inc.9.8309.1509.32029,578,4000.1801.97 7 
AUAngloGold Ashanti Ltd.9.2308.8609.1604,916,5000.2702.86 4 
AUOAU Optronics Corp4.2104.1704.190278,2000.0200.48 4 
AUYYAMANA GOLD INC2.6502.5602.6307,874,4000.0200.77 4 
AVAAvista Corporation51.6551.4051.42426,7000.190.37 4 
AVALGrupo Aval Acciones Y Valores S8.4908.3608.44059,8000.0700.84 4 
AVBAvalonBay Communities Inc.183.33181.24182.37341,2000.060.03 5 
AVDAmerican Vanguard Corporation19.3518.5518.7566,3000.201.06 4 
AVHAvianca Holdings S.A.8.1007.8808.08051,3000.1001.25 5 
AVKAdvent Claymore Convertible Securities15.7415.5915.60116,8000.221.39 5 
AVPAvon Products Inc.2.1702.0902.1102,421,5000.0200.96 6 
AVTAvnet Inc.39.6438.6138.671,002,1000.912.30 5 
AVXAVX Corporation17.3517.0217.03140,6000.221.28 4 
AVYAvery Dennison Corporation115.03114.09114.28640,9000.090.08 6 
AWFAlliance World Dollar Government Fund II12.7412.6912.69157,2000.020.16 5 
AWIArmstrong World Industries Inc59.3558.5558.80740,6000.100.17 6 
AWKAmerican Water Works Company Inc.90.8988.8590.351,465,7000.420.47 5 
AWPAlpine Global Premier Properties Fund6.5806.5406.560197,9000.0200.30 6 
AWRAmerican States Water Company55.8154.5854.97225,0000.110.20 5 
AXEAnixter International Inc.70.7568.5568.65206,9001.602.28 6 
AXLAmerican Axle & Manufacturing Holdings17.1516.7516.812,291,0000.191.12 5 
AXPAmerican Express Company98.6597.1597.153,464,8000.630.64 6 
AXRAMREP Corporation7.0107.0007.0001,6000.0000.00 6 
AXSAxis Capital Holdings Limited50.0649.6149.79928,1000.100.20 5 
AXS-EAxis Capital Holdings Ltd25.7725.6825.7728,9000.080.31 6 
AXTAAxalta Coating Systems Ltd.32.1030.9131.504,450,2000.250.79 5 
AYIAcuity Brands Inc168.30160.44161.53804,8005.913.53 7 
AYRAircastle Limited23.9223.2023.34372,7000.271.14 4 
AYXAlteryx Inc.29.1627.8327.83637,4000.772.69 6 
AZNAstrazeneca PLC33.6033.1933.293,175,9000.280.83 6 
AZOAutoZone Inc.709.32694.74701.23522,1006.980.99 6 
AZREAzure Power Global Ltd13.4213.1813.372,2000.050.38 4 
AZULAzul S.A. American Depositary Shares23.8223.3223.42253,3000.572.38 5 
AZZAZZ Incorporated48.8047.9048.20217,3000.150.31 5