Monday, 30 March 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.1840.5841.111,932,7000.411.01 5 
AAAlcoa Inc.12.8512.6512.7016,993,4000.181.40 4 
AA-BAlcoa Inc.43.8043.2243.4041,5000.400.91 3 
AACAac Holdings Inc.30.8628.3629.27193,1001.194.24 6 
AANAARON'S INC.28.0627.5127.73331,7000.040.14 4 
AAPAdvance Auto Parts Inc152.13149.35151.39858,8001.981.33 6 
AATAMERICAN ASSETS TRUST INC.43.2242.6743.0696,8000.160.37 6 
AAVADVANTAGE ENERGY INCOME FUND5.4705.2505.420285,7000.1102.07 7 
ABAlliance Capital Management Holding L.P.30.4329.8330.41212,0000.240.80 6 
ABBABB Ltd21.3221.2121.31919,7000.040.19 6 
ABCAmerisourceBergen Corporation (Holding113.58112.21113.191,881,9001.100.98 7 
ABEVABEV5.7105.6005.6608,252,1000.0100.18 5 
ABGAsbury Automotive Group Inc82.0579.4681.54306,8001.491.86 6 
ABMABM Industries Incorporated32.2731.3832.00246,9000.270.85 7 
ABRArbor Realty Trust7.0506.9506.98088,6000.0000.00 5 
ABR-CArbor Realty Trust25.6925.5025.602,5000.170.67 5 
ABRNArbor Realty Trust 7.375% Senio25.1325.0525.054,4000.030.12 5 
ABTAbbott Laboratories47.0346.4246.783,444,3000.280.60 5 
ABXBarrick Gold Corporation11.4811.0411.2910,822,9000.000.00 7 
ACCAmerican Campus Communities Inc42.1941.7042.08505,2000.290.69 5 
ACEAce Limited111.30110.44110.901,225,9000.360.32 4 
ACGAlliance Capital Management Holding L.P.7.6607.6307.650470,1000.0300.39 6 
ACHAluminum Corporation of China Ltd12.1912.0412.17148,9000.383.22 7 
ACIArch Coal Inc.1.0500.9201.0405,291,4000.0505.05 5 
ACMAecom Technology Corporation30.8430.4330.62924,3000.170.55 6 
ACNAccenture Ltd.94.1492.6593.944,352,0000.230.24 7 
ACPAmerican Real Estate Partnr15.2015.1115.1632,4000.060.39 6 
ACT-AActavis Inc. 5.50% Mandatory C1,0511,0451,0488,00090.91 6 
ACWAccuride Corporation4.5104.3804.390159,2000.1102.44 4 
ADCAgree Realty Corporation32.9332.4032.6077,2000.401.21 5 
ADMArcher-Daniels-Midland Company46.6446.1746.463,834,7000.160.35 5 
ADPTAdeptus Health Inc.50.6247.7150.13229,2003.106.59 7 
ADSAlliance Data Systems Corporation295.96290.91295.75349,3004.091.40 7 
ADXAdams Express Company (The)13.9213.8513.8865,9000.000.00 5 
AEBAegon NV24.4024.0724.3426,1000.130.54 6 
AECAssociated Estates Realty Corporation24.9824.4424.62349,8000.120.49 6 
AEDAegon NV25.7625.7225.754,0000.010.04 6 
AEEAmeren Corporation41.5340.9541.391,505,9000.441.07 4 
AEGAegon NV7.9907.8707.990896,2000.0400.50 5 
AEHAegon NV25.4625.4025.41139,2000.030.12 7 
AELAmerican Equity Investment Life Holding28.6628.3028.47203,3000.130.45 5 
AEMAgnico-Eagle Mines29.3528.5928.851,993,7000.291.00 6 
AEOAmerican Eagle Outfitters Inc.16.7616.1516.696,237,7000.231.36 5 
AEPAmerican Electric Power Company Inc.56.4855.2255.902,545,4000.571.03 5 
AERAercap Holdings N.V.44.0143.4643.97344,5000.150.34 5 
AESAes Trust12.6312.3912.483,532,7000.020.16 5 
AES-CAes Trust51.0550.9050.994,0000.060.12 5 
AETAetna Inc.107.97106.27107.401,611,7001.491.41 6 
AFAstoria Financial Corporation12.8212.6512.80298,2000.010.08 5 
AFBAlliance National Municipal Income Fund13.5213.4413.5236,1000.080.60 5 
AFCAllied Capital Corporation25.7325.5525.6214,1000.040.16 5 
AFGAmerican Financial Group Inc.64.0463.4763.72258,1000.260.41 5 
AFGEAmerican Financial Group Inc26.0025.8226.0016,5000.060.23 6 
AFLAFLAC Incorporated63.6263.0363.551,730,6000.050.08 6 
AFQAMERICAN FINANCIAL GROUP INC.25.8925.7625.8213,0000.020.08 5 
AFS-AAFS-A24.8624.7624.832,6000.020.08 7 
AFS-BAmtrust Financial Services Dep Pfd25.1525.0625.096,4000.030.12 6 
AFS-CAmtrust Financial Services Series C25.6125.4025.617,6000.160.63 6 
AFTApollo Senior Floating Rate Fund Inc.17.8417.7617.7840,7000.010.06 6 
AGAGCO Corporation5.9405.6005.8701,405,0000.0701.21 5 
AGCAdvent Claymore Convertible Securities6.7206.6606.70060,4000.0200.30 6 
AGCOAGCO CP46.9346.1846.83594,3000.120.26 3 
AGDAlpine Global Dynamic Dividend Fund10.2910.2610.2818,5000.010.10 6 
AGMFederal Agricultural Mortgage27.9427.5527.7534,8000.150.54 4 
AGM-BFederal Ag26.9926.9126.916000.110.41 6 
AGM-CFederal Agricultural Mortgage26.7526.6126.623000.070.26 5 
AGM.AFederal Agric Mtg Corp24.9124.9124.911000.000.00 4 
AGNAllergan Inc.241.78237.72240.227,503,6002.881.21 8 
AGOAssured Guaranty Ltd25.7824.8925.172,283,4000.622.40 4 
AGO-BAssured Guaranty Ltd [B]25.8225.6925.696,3000.010.04 6 
AGO-EAssured Guaranty Ltd [E]25.4525.3825.386,0000.100.39 6 
AGO-FAssured Guaranty Ltd [F]24.7024.4824.7011,9000.070.28 7 
AGROADECOAGRO S.A.10.4510.0310.08477,0000.212.04 6 
AGUAgrium Inc.107.18105.97106.30687,8001.201.12 3 
AGXAGX35.0034.0434.6844,8000.150.43 6 
AHCA.H. Belo Corporation8.4208.1508.35056,7000.2002.45 4 
AHLAspen Insurance Holdings47.2546.6246.78383,1000.220.47 6 
AHL-AAspen Insurance Holdings26.1826.1026.131,4000.050.19 6 
AHPAHP16.7516.2916.70128,1000.201.21 6 
AHSAMN Healthcare Services Inc23.6923.1823.39552,5000.230.97 7 
AHTAshford Hospitality Trust Inc9.6509.5309.630377,0000.0500.52 4 
AHT-AAshford Hospitality Trust Inc25.8625.8325.834000.511.94 5 
AHT-DAshford Hospitality Trust Inc25.7825.6925.744,7000.391.49 4 
AIARLINGTON ASSET INVT CORP24.3224.0224.15397,0000.903.59 5 
AIBAllied Irish Banks p.l.c.25.5125.4225.475,7000.060.24 4 
AICAAMES INVESTMENT CORP25.5024.8125.0116,3000.160.64 6 
AIGAmerican International Group Inc.54.5053.9254.036,454,4000.140.26 4 
AIG.WAMERICAN INTERNATIONAL GROUP21.9121.2121.6075,5000.010.05 4 
AINAlbany International Corporation39.8439.3839.68106,6000.000.00 6 
AIRAAR Corp.33.1832.5932.94360,7000.090.27 5 
AITApplied Industrial Technologies Inc.43.4842.9343.00307,1000.360.83 5 
AIVApartment Investment and Management39.6239.2239.38885,7000.100.25 5 
AIV-AApartment Investment and Manag27.0027.0027.002,0000.331.21 5 
AIZAssurant Inc.61.3460.5960.93277,3000.380.62 4 
AJGArthur J. Gallagher & Co.46.8946.4346.80615,3000.170.36 6 
AJXGreat Ajax Corp.14.6714.2514.2913,7000.332.26 6 
AKO.AEmbotelladora Andina S.A.12.7512.6712.697000.060.47 5 
AKO.BEmbotelladora Andina S.A.15.5015.1615.2421,2000.040.26 4 
AKPAlliance California Municipal Income14.0313.9714.0210,6000.050.36 6 
AKRAcadia Realty Trust34.5334.2034.38296,5000.080.23 6 
AKSAK Steel Holding Corporation4.6004.3404.49010,201,4000.0801.81 6 
ALAlcan, Inc.37.9837.5037.92293,3000.190.50 5 
ALBAlbemarle Corporation53.0351.3751.551,493,2000.551.08 4 
ALEAllete Inc.52.8652.0152.40282,0000.210.40 4 
ALEXALEXANDER BALDWIN41.7441.2041.51236,8000.100.24 6 
ALGAlamo Group Inc.61.1360.0061.0651,5000.060.10 6 
ALJAlon USA Energy Inc.15.1114.7214.73965,5000.322.13 5 
ALKAlaska Air Group Inc.65.9564.8265.59852,4000.981.52 5 
ALLAllstate Corporation (The)70.3769.8970.051,734,1000.150.21 6 
ALL-CALL-C27.6827.5727.5715,9000.421.50 6 
ALL-DALL-D27.1326.9427.0932,0000.311.13 6 
ALL-EALL-E27.2827.1827.2235,0000.301.09 6 
ALL-FThe Allstate Corporation26.5726.4626.4921,6000.311.16 6 
ALLEAllegion plc61.3060.1661.23912,8000.721.19 7 
ALLYAlly Financial20.7020.4220.561,635,5000.100.48 4 
ALP-NAlabama Power Company25.5725.3625.3619,7000.130.51 5 
ALP-OAlabama Power Company27.2127.2027.204000.030.11 6 
ALP-PAlabama Power Company25.6925.5925.691,1000.100.39 5 
ALRAlere Inc48.4046.7148.18426,5001.513.24 6 
ALR-BAlere Inc. Inverness Medical In335.00333.01333.011001.920.58 6 
ALUAlcatel3.7603.6803.7006,684,6000.0300.80 5 
ALVAutoliv Inc.116.16114.05115.45574,5002.081.83 7 
ALXAlexander's Inc.450.19443.00450.192,7002.840.63 6 
AMAmerican Greetings Corporation24.7124.1724.31135,3000.060.25 4 
AMBRAmber Road Inc.9.2309.0109.11031,9000.0600.66 6 
AMCAmc Entertainment Holdings Inc35.3034.4334.95125,7000.320.92 5 
AMDAdvanced Micro Devices Inc.2.7002.6402.67011,177,9000.0401.52 5 
AMEAMTEK Inc.51.9651.4951.811,332,0000.040.08 5 
AMFWAmec Foster Wheeler Plc.13.9513.6413.9271,8000.211.49 6 
AMGAffiliated Managers Group Inc.216.02212.50213.92286,0001.220.57 5 
AMHAMERUS GROUP CO CL A16.3616.2116.29940,4000.000.00 4 
AMH-AAMERUS GROUP CO26.0025.7525.757,3000.130.50 4 
AMH-BAmerican Homes 4 Rent 5% Series25.7525.7525.755000.000.00 5 
AMH-CAmerican Homes26.6926.0226.456,3000.562.16 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.130.51128.49129.051,003,3001.200.92 4 
AMRCAMERESCO INC.7.7407.4107.54059,6000.0300.40 6 
AMTAmerican Tower Corporation96.3795.5896.042,380,0000.840.88 6 
AMT-BAmerican Tower Corporation [Rei100.2198.5199.9615,1000.420.42 5 
AMXAmerica Movil S.A.B. de C.V.20.6720.3420.502,746,3000.020.10 5 
ANAutoNation Inc.63.1561.6063.00862,0001.402.27 6 
ANETArista Networks Inc69.0567.5267.88307,6000.951.38 4 
ANFAbercrombie & Fitch Company21.9121.4721.722,535,6000.190.87 6 
ANHAnworth Mortgage Asset Corporation5.1005.0505.0601,679,8000.1703.25 5 
ANH-AAnworth Mortgage Asset Corporation25.4725.3525.401,4000.301.17 5 
ANH-BAnworth Mortgage Asset Corporation23.3823.2423.305,1000.170.72 5 
ANH-CAnworth Mortgage Asset Corpora23.9723.9723.971000.481.96 6 
ANNAnnTaylor Stores Corporation41.5840.2641.57369,7001.062.62 6 
ANRAlpha Natural Resources inc.1.02000.90000.98005,998,1000.00000.00 5 
ANTMAnthem Inc.157.58154.13156.271,548,7003.452.26 6 
ANWAegean Marine Petroleum Network Inc.14.0513.6913.97163,7000.120.87 5 
AODAlpine Total Dynamic Dividend Fund8.8608.8208.840216,5000.0000.00 5 
AOIAlliance One International Inc.1.1601.0601.140330,2000.0403.64 6 
AOLAOL INC39.4638.7639.44720,0000.531.36 4 
AONAON CORP96.7095.5195.871,345,2000.160.17 5 
AOSSmith (a.o.) Corporation64.9363.9564.84494,4000.931.46 6 
APAmpco-Pittsburgh Corporation17.6417.3817.6118,6000.040.23 7 
APAApache Corporation60.0558.8859.413,374,7000.400.67 4 
APBAsia Pacific Fund Inc. (The)11.4911.3911.443,0000.050.44 6 
APCAnadarko Petroleum Corporation82.8481.9382.192,432,3001.011.21 5 
APDAir Products and Chemicals Inc.153.17150.36152.751,061,8001.591.05 5 
APFMorgan Stanley Asia-pacific Fund, Inc.15.7115.6915.697,4000.040.25 6 
APHAmphenol Corporation57.7757.2857.641,279,2000.140.24 5 
APLAtlas Pipeline Partners L.P.27.1626.5226.631,599,5000.451.66 4 
APL-EAtlas Pipeline Partners L.P25.2425.2325.231,9000.000.00 6 
APUAmeriGas Partners L.P.48.6847.7547.75190,2000.270.56 5 
ARAR35.3734.4934.97881,0000.361.02 4 
ARCAffordable Residential Communities Inc9.3208.9309.280566,0000.3003.34 7 
ARCXArc Logistics Partners Lp19.3118.7218.947,5000.090.47 5 
AREAlexandria Real Estate Equities Inc.97.6996.6097.40269,2000.170.17 6 
ARESAres Management LP18.2018.0418.1219,4000.010.06 4 
ARGAirgas Inc.104.49102.67104.29819,7000.400.39 4 
ARIArden Realty, Inc.17.1416.9917.07725,4000.472.68 6 
ARLAmerican Realty Investors Inc.5.3305.3305.3301000.0000.00 5 
ARMFAres Multi-Strategy Credit Fund20.4520.3520.415,0000.010.05 5 
ARMKAramark Holdings Corp.31.8231.3331.571,758,1000.000.00 4 
AROAeropostale Inc3.3103.1703.3001,344,4000.1304.10 5 
ARPAmerican Reprographics Company7.6007.4407.600263,3000.0901.20 4 
ARP-DAtlas Resource Partners L.P.21.1520.5020.5315,1000.371.77 5 
ARWArrow Electronics Inc.61.4559.8761.10747,4000.971.61 5 
ARYARES CAPITAL CORPORATION26.3926.3026.337,8000.040.15 5 
ASAASA10.4110.2810.3239,4000.121.15 6 
ASBAssociated Banc-Corp18.4618.2418.39442,4000.070.38 5 
ASB-BAssociated Banc-Corp Depositary26.6926.6926.696000.010.04 5 
ASCArdmore Shipping Corporation10.4910.1010.1575,3000.312.96 5 
ASGLiberty All-star Growth Fund, Inc.5.1605.1305.16085,1000.0200.39 5 
ASHAshland Inc.127.97125.68127.53471,7001.160.92 6 
ASPNAspen Aerogels Inc7.4007.2307.34031,1000.0700.96 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De138.93135.54138.7352,4002.491.83 6 
ASXAdvanced Semiconductor Engineering Inc.7.2507.0007.2101,102,0000.0000.00 5 
ATAlltel Corporation2.8402.7902.820508,9000.0301.08 5 
ATEAdvantest Corporation (Kabushiki Kaisha13.0912.6812.7933,4000.473.54 6 
ATENA10 Networks Inc.4.2604.1604.250263,1000.0000.00 6 
ATHMATHM44.2042.7744.08466,5000.841.94 6 
ATIAllegheny Technologies Incorporated30.5329.7930.021,026,1000.260.86 4 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation54.6153.8154.61480,9000.721.34 6 
ATRAptarGroup Inc.63.3262.7763.18162,9000.200.32 4 
ATTOAtento S.A.11.9811.8011.91124,1000.040.33 6 
ATUActuant Corporation24.1223.7224.09511,4000.261.09 4 
ATVAcorn International Inc.1.00000.87000.900015,1000.110010.89 6 
ATWAtwood Oceanics Inc.28.2427.4627.641,663,0000.943.29 4 
AUAngloGold Ashanti Ltd.10.0609.6809.8602,476,9000.2402.38 7 
AUOAU Optronics Corp5.0104.9005.000794,1000.0000.00 5 
AUYYAMANA GOLD INC3.9003.7703.8307,174,0000.0601.54 6 
AVAvaya Inc.16.6016.4616.5481,5000.080.48 5 
AVAAvista Corporation33.4633.0433.27214,9000.230.70 5 
AVALGrupo Aval Acciones Y Valores S9.0909.0009.050202,3000.0700.77 6 
AVBAvalonBay Communities Inc.175.77173.22174.12582,7001.841.05 6 
AVDAmerican Vanguard Corporation10.7410.4110.66114,6000.181.72 5 
AVHAvianca Holdings S.A.11.4611.2611.3035,1000.121.05 6 
AVKAdvent Claymore Convertible Securities17.1216.9617.0643,3000.060.35 5 
AVOLAvolon Holdings Ltd21.3821.1021.17118,9000.170.80 5 
AVPAvon Products Inc.8.0907.7407.8707,263,8000.0300.38 5 
AVTAvnet Inc.43.9443.0043.72959,3000.250.58 4 
AVXAVX Corporation14.3114.1314.29134,1000.120.85 5 
AVYAvery Dennison Corporation52.4652.0752.36389,9000.210.40 5 
AWFAlliance World Dollar Government Fund II12.5612.5012.52142,2000.010.08 5 
AWHAllied World Assurance Company Holdings40.5139.8240.37741,8000.020.05 5 
AWIArmstrong World Industries Inc57.1856.0556.42438,2000.020.04 6 
AWKAmerican Water Works Company Inc.54.3253.5054.10590,1000.641.20 6 
AWPAlpine Global Premier Properties Fund6.8306.7906.810174,6000.0100.15 5 
AWRAmerican States Water Company39.7439.2239.41114,7000.010.03 5 
AXEAnixter International Inc.74.6673.7374.52241,9000.060.08 3 
AXLAmerican Axle & Manufacturing Holdings25.3424.6825.32936,4000.371.48 5 
AXPAmerican Express Company78.6477.7177.979,022,6000.510.65 4 
AXRAMREP Corporation5.3505.2805.28013,8000.1102.04 6 
AXSAxis Capital Holdings Limited51.4350.8751.281,180,5000.170.33 6 
AXTAAxalta Coating Systems Ltd.27.4727.1927.35336,6000.100.37 4 
AYIAcuity Brands Inc169.16165.88168.00414,7002.091.26 7 
AYNAlliance New York Municipal Income Fund13.9713.8413.9010,8000.000.00 6 
AYRAircastle Limited22.3221.9222.31314,2000.231.04 4 
AZNAstrazeneca PLC70.3269.5970.07741,6000.300.43 6 
AZOAutoZone Inc.682.00662.12681.34384,80019.302.92 7 
AZZAZZ Incorporated46.2945.5146.1465,3000.350.76 6