Saturday, 01 November 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.54.3853.7554.322,062,8000.180.33 5 
AAAlcoa Inc.16.3615.8316.2217,857,1000.050.31 6 
AA-BAlcoa Inc.50.8949.9850.65316,4000.360.71 8 
AACAac Holdings Inc.21.3821.1421.2065,4000.190.89 5 
AANAARON'S INC.24.3423.9224.22400,8000.120.50 6 
AAPAdvance Auto Parts Inc146.00143.96145.71461,3000.680.47 7 
AATAMERICAN ASSETS TRUST INC.38.1037.1238.02134,4000.511.36 6 
AAVADVANTAGE ENERGY INCOME FUND4.2704.1204.190545,8000.1102.56 5 
ABAlliance Capital Management Holding L.P.26.5525.7526.14245,0000.311.17 6 
ABBABB Ltd21.7821.5021.731,342,7000.160.74 5 
ABCAmerisourceBergen Corporation (Holding85.1281.6884.845,081,4005.106.40 6 
ABEVABEV6.5606.4406.53014,671,5000.0901.40 4 
ABGAsbury Automotive Group Inc69.7167.9469.40405,0001.121.64 5 
ABMABM Industries Incorporated27.7427.0927.44182,6000.210.77 6 
ABRArbor Realty Trust6.8506.5006.830126,9000.2603.96 5 
ABR-CArbor Realty Trust25.4325.4325.438000.190.75 5 
ABRNArbor Realty Trust 7.375% Senio24.5422.8524.407,7000.090.37 6 
ABTAbbott Laboratories43.5242.5343.493,828,7000.751.75 6 
ABXBarrick Gold Corporation12.9812.2012.2926,754,7000.544.21 5 
ACCAmerican Campus Communities Inc39.1238.6739.121,189,5000.240.62 7 
ACEAce Limited109.62107.98108.961,053,0000.590.54 6 
ACGAlliance Capital Management Holding L.P.7.6207.5607.610296,0000.0400.53 6 
ACHAluminum Corporation of China Ltd11.0310.7610.82196,3000.050.46 5 
ACIArch Coal Inc.2.1201.9602.09013,823,0000.0703.47 5 
ACMAecom Technology Corporation32.2231.3032.132,655,6000.621.97 6 
ACNAccenture Ltd.80.6579.3580.622,775,4001.071.35 5 
ACPAmerican Real Estate Partnr16.3816.2816.3317,5000.060.37 5 
ACWAccuride Corporation5.0404.8505.020167,9000.0601.21 6 
ADCAgree Realty Corporation29.9229.1029.9044,2000.511.74 6 
ADMArcher-Daniels-Midland Company46.6245.6246.582,983,1000.761.66 5 
ADPTAdeptus Health Inc.34.5131.9332.77412,2000.541.68 7 
ADSAlliance Data Systems Corporation283.27274.41282.97521,8006.372.30 7 
ADXAdams Express Company (The)14.1714.0014.12141,4000.050.36 6 
AEBAegon NV24.4524.0524.1615,7000.070.29 6 
AECAssociated Estates Realty Corporation19.2118.8119.11573,5000.090.47 7 
AEDAegon NV25.4025.3025.3442,5000.010.04 5 
AEEAmeren Corporation42.6141.3542.581,836,1001.172.83 6 
AEGAegon NV8.0507.9208.030476,5000.0901.13 5 
AEHAegon NV25.5025.3225.4652,6000.090.35 5 
AELAmerican Equity Investment Life Holding25.8525.0225.51517,6000.461.84 7 
AEMAgnico-Eagle Mines27.0424.5724.755,460,7003.3311.86 6 
AEOAmerican Eagle Outfitters Inc.12.9112.6812.864,446,1000.050.39 5 
AEPAmerican Electric Power Company Inc.58.3056.8758.273,226,7001.512.66 6 
AERAercap Holdings N.V.42.5441.3842.09636,9000.080.19 5 
AESAes Trust13.9713.3913.954,383,9000.544.03 5 
AES-CAes Trust50.9650.6350.711,1000.010.02 5 
AETAetna Inc.81.3879.4380.602,921,2000.851.07 5 
AFAstoria Financial Corporation12.9712.7412.92342,6000.080.62 6 
AFBAlliance National Municipal Income Fund14.2414.0214.0993,5000.040.28 7 
AFCAllied Capital Corporation25.2525.1725.235,5000.010.04 5 
AFGAmerican Financial Group Inc.59.7159.2859.61324,7000.080.13 6 
AFGEAmerican Financial Group Inc24.6524.4824.6442,4000.100.41 7 
AFLAFLAC Incorporated60.2659.3860.042,493,2000.140.23 6 
AFQAMERICAN FINANCIAL GROUP INC.26.4026.2826.286,6000.040.15 6 
AFS-AAFS-A23.9623.6423.8425,0000.020.08 7 
AFTApollo Senior Floating Rate Fund Inc.17.2317.0517.1143,4000.080.47 6 
AGAGCO Corporation6.1605.5705.5803,468,2000.68010.86 5 
AGCAdvent Claymore Convertible Securities6.6206.5806.600104,5000.0000.00 6 
AGCOAGCO CP44.2143.4643.951,546,7000.370.83 5 
AGDAlpine Global Dynamic Dividend Fund9.7009.6409.700128,4000.0100.10 6 
AGMFederal Agricultural Mortgage32.4431.5532.4120,2000.812.56 4 
AGM-BFederal Ag26.3025.7926.296,3000.391.51 6 
AGM-CFederal Agricultural Mortgage25.2125.0625.107000.401.57 6 
AGM.AFederal Agric Mtg Corp23.9123.9123.912000.150.63 4 
AGNAllergan Inc.189.83185.49189.443,083,5002.671.43 6 
AGOAssured Guaranty Ltd22.8922.4922.691,399,2000.040.18 5 
AGO-BAssured Guaranty Ltd [B]25.4525.3125.316,3000.020.08 6 
AGO-EAssured Guaranty Ltd [E]25.1124.9525.0612,5000.030.12 6 
AGO-FAssured Guaranty Ltd [F]24.1723.9724.172,8000.120.50 6 
AGROADECOAGRO S.A.8.7308.6208.66050,2000.0200.23 7 
AGUAgrium Inc.97.4294.6296.60763,0001.071.12 5 
AGXAGX34.2032.9133.5391,7000.341.02 5 
AHCA.H. Belo Corporation11.5211.2011.3935,5000.110.96 6 
AHLAspen Insurance Holdings43.9142.6743.35754,4000.561.28 6 
AHL-AAspen Insurance Holdings26.9726.9126.921,4000.030.11 6 
AHPAHP17.5316.8917.5287,6000.603.55 6 
AHSAMN Healthcare Services Inc17.2916.6317.17410,0000.251.48 7 
AHTAshford Hospitality Trust Inc10.9610.7410.81372,9000.050.46 6 
AHT-AAshford Hospitality Trust Inc25.5325.4325.497,3000.000.00 5 
AHT-DAshford Hospitality Trust Inc25.4225.3725.392,1000.000.00 6 
AIARLINGTON ASSET INVT CORP27.3826.9327.29244,7000.150.55 7 
AIBAllied Irish Banks p.l.c.25.1924.7925.1564,0000.230.92 6 
AIGAmerican International Group Inc.53.1052.1452.935,578,8000.571.09 6 
AIG.WAMERICAN INTERNATIONAL GROUP24.1723.5524.0027,3000.210.88 6 
AINAlbany International Corporation37.4736.3437.1865,8000.481.31 6 
AIRAAR Corp.25.6625.1725.63230,9000.200.79 6 
AITApplied Industrial Technologies Inc.47.7346.1547.44251,6000.110.23 6 
AIVApartment Investment and Management34.7334.0634.491,519,4000.220.64 6 
AIV-AApartment Investment and Manag25.5525.5525.552,0000.010.04 6 
AIZAssurant Inc.67.8266.1567.70539,7000.470.70 6 
AJGArthur J. Gallagher & Co.47.4346.6947.06832,3000.350.74 6 
AKO.AEmbotelladora Andina S.A.15.9015.5315.562,7000.090.58 6 
AKO.BEmbotelladora Andina S.A.19.0018.2518.5032,3000.010.05 5 
AKPAlliance California Municipal Income14.2013.7713.775,9000.010.07 6 
AKRAcadia Realty Trust30.9329.8230.801,997,4000.451.48 7 
AKSAK Steel Holding Corporation7.4207.1507.2709,597,8000.1301.76 5 
ALAlcan, Inc.36.2235.4636.07458,0000.220.61 6 
ALBAlbemarle Corporation57.6756.6857.351,264,3000.160.28 5 
ALEAllete Inc.52.2050.7652.19161,3001.272.49 6 
ALEXALEXANDER BALDWIN39.3138.1539.20148,1000.521.34 6 
ALGAlamo Group Inc.42.8741.0842.3830,2000.360.86 5 
ALJAlon USA Energy Inc.15.5114.8615.14772,7000.030.20 6 
ALKAlaska Air Group Inc.52.6251.5952.141,598,7000.771.46 6 
ALLAllstate Corporation (The)64.1363.4263.912,503,9000.931.48 6 
ALL-CALL-C26.7026.4426.7046,9000.240.91 6 
ALL-DALL-D26.3926.2326.306,7000.170.65 7 
ALL-EALL-E26.1125.9926.06121,4000.060.23 6 
ALL-FThe Allstate Corporation25.9325.7825.9312,1000.130.50 7 
ALLEAllegion plc53.0549.2452.641,203,4002.354.67 6 
ALLYAlly Financial23.0522.4322.803,646,4000.020.09 5 
ALP-NAlabama Power Company25.3625.2625.322,9000.060.24 6 
ALP-OAlabama Power Company26.8526.5426.542,0000.000.00 6 
ALP-PAlabama Power Company25.4025.3025.306,1000.010.04 4 
ALRAlere Inc40.0938.5140.021,024,2001.453.76 5 
ALR-BAlere Inc. Inverness Medical In321.22312.47320.0517,5005.051.60 5 
ALUAlcatel2.9902.8602.97043,515,4000.41016.02 4 
ALVAutoliv Inc.91.0889.4490.47782,4000.080.09 6 
ALXAlexander's Inc.445.52433.98438.008,6004.180.96 7 
AMBRAmber Road Inc.14.8214.1614.28101,2000.281.92 4 
AMCAmc Entertainment Holdings Inc25.4724.6725.42150,2000.261.03 7 
AMDAdvanced Micro Devices Inc.2.7902.7002.75013,026,1000.0200.72 4 
AMEAMTEK Inc.51.5250.6051.23869,5000.360.71 6 
AMGAffiliated Managers Group Inc.198.07195.92196.96309,7000.030.02 6 
AMHAMERUS GROUP CO CL A17.2617.0117.24674,6000.110.64 6 
AMH-AAMERUS GROUP CO24.4024.2724.351,1000.130.53 7 
AMH-BAmerican Homes 4 Rent 5% Series24.4424.1524.441,6000.160.66 6 
AMH-CAmerican Homes24.4024.1224.3355,5000.060.25 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.124.88123.16124.11961,2000.350.28 6 
AMRCAMERESCO INC.7.8907.4807.84062,7000.1101.42 6 
AMTAmerican Tower Corporation99.3395.6398.903,037,2003.854.05 6 
AMXAmerica Movil S.A.B. de C.V.24.1823.7923.986,653,8000.090.38 5 
ANAutoNation Inc.56.9655.5455.901,352,8000.140.25 6 
ANETArista Networks Inc75.0073.0973.89307,8000.861.18 5 
ANFAbercrombie & Fitch Company34.0433.4333.561,630,0000.140.42 5 
ANHAnworth Mortgage Asset Corporation5.1905.1105.1801,030,5000.0400.78 6 
ANH-AAnworth Mortgage Asset Corporation25.3425.2525.342,5000.090.36 5 
ANH-BAnworth Mortgage Asset Corporation23.0023.0023.001000.010.04 4 
ANNAnnTaylor Stores Corporation39.3038.4538.51614,6000.531.36 6 
ANRAlpha Natural Resources inc.2.1601.9201.94020,706,1000.2009.35 5 
ANWAegean Marine Petroleum Network Inc.8.4008.1808.390120,9000.0800.96 5 
AODAlpine Total Dynamic Dividend Fund8.5908.5008.560259,9000.0300.35 6 
AOIAlliance One International Inc.2.0302.0002.020238,6000.0100.50 5 
AOLAOL INC43.1142.2542.92542,2000.390.92 5 
AONAON CORP83.7882.3683.091,780,0000.240.29 5 
AOSSmith (a.o.) Corporation52.8051.9852.69351,5000.320.61 7 
APAmpco-Pittsburgh Corporation22.2321.2822.0421,7000.411.90 6 
APAApache Corporation76.4074.5975.812,754,1000.580.76 4 
APBAsia Pacific Fund Inc. (The)11.3311.1911.223,2000.080.72 5 
APCAnadarko Petroleum Corporation91.1789.0189.466,244,9001.862.04 5 
APDAir Products and Chemicals Inc.136.08131.00133.583,141,9004.733.67 7 
APFMorgan Stanley Asia-pacific Fund, Inc.16.4416.2816.4415,5000.030.18 7 
APHAmphenol Corporation49.6248.9149.49748,3000.300.61 4 
APLAtlas Pipeline Partners L.P.36.3735.6135.98768,3000.661.80 6 
APL-EAtlas Pipeline Partners L.P26.0025.5025.958,5000.100.39 6 
APUAmeriGas Partners L.P.46.7546.0046.09266,5000.440.95 5 
ARAR51.5050.3151.251,046,1000.420.83 5 
ARCAffordable Residential Communities Inc10.379.9310.24316,9000.020.20 6 
ARCXArc Logistics Partners Lp24.2724.0024.278000.020.08 5 
AREAlexandria Real Estate Equities Inc.82.5281.3882.49389,9000.620.76 7 
ARESAres Management LP16.4816.0316.1060,8000.020.12 6 
ARGAirgas Inc.109.87108.05109.21342,6000.530.49 7 
ARIArden Realty, Inc.16.3816.0716.36362,7000.171.05 6 
ARLAmerican Realty Investors Inc.5.2305.2305.2302000.0500.97 4 
ARMFAres Multi-Strategy Credit Fund20.2420.0620.2015,4000.120.60 5 
ARMKAramark Holdings Corp.27.9127.1027.78381,7000.511.87 6 
AROAeropostale Inc3.0302.8902.9601,334,7000.0100.34 4 
ARPAmerican Reprographics Company16.5816.1316.36324,9000.171.03 5 
ARP-DAtlas Resource Partners L.P.24.4024.0024.1525,3000.150.63 4 
ARWArrow Electronics Inc.55.9454.5055.10806,2000.100.18 6 
ARXAEROFLEX HOLDING CORP.10.5110.4910.50406,7000.000.00 5 
ARYARES CAPITAL CORPORATION26.3126.0526.306,4000.040.15 5 
ASAASA11.2310.7310.75283,5000.554.87 5 
ASCArdmore Shipping Corporation10.0009.7009.81055,6000.1001.01 5 
ASGLiberty All-star Growth Fund, Inc.5.1105.0305.08016,6000.0300.59 6 
ASHAshland Inc.107.00105.64106.54906,0000.260.24 6 
ASPAmerican Strategic Income Portfolio10.4310.3010.344,5000.060.58 5 
ASPNAspen Aerogels Inc9.9009.7409.8409,2000.0000.00 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De132.68129.39131.9316,1001.891.45 5 
ASXAdvanced Semiconductor Engineering Inc.6.0205.9205.970279,7000.0400.67 5 
ATAlltel Corporation2.2702.2102.230692,4000.0200.89 5 
ATEAdvantest Corporation (Kabushiki Kaisha11.2911.2111.296,6000.131.16 5 
ATENA10 Networks Inc.4.2804.1004.220656,7000.1102.68 3 
ATHLAthlon Energy Inc.58.2458.1958.191,285,9000.010.02 6 
ATHMATHM50.8849.4050.57617,4001.002.02 7 
ATIAllegheny Technologies Incorporated31.8231.0131.632,006,8000.240.76 5 
ATKAlliant Techsystems Inc.118.50107.33110.191,487,40011.159.19 7 
ATOAtmos Energy Corporation53.3352.2553.32304,1000.871.66 6 
ATRAptarGroup Inc.61.8560.3861.71335,3000.681.11 6 
ATTOAtento S.A.11.2910.5311.25276,0000.363.31 5 
ATUActuant Corporation31.3830.8031.01665,6000.210.67 5 
ATVAcorn International Inc.2.3302.2602.2904,5000.0100.43 5 
ATWAtwood Oceanics Inc.40.8139.6340.421,270,4000.170.42 5 
AUAngloGold Ashanti Ltd.9.0808.4708.4706,024,2000.7408.03 4 
AUOAU Optronics Corp4.6404.5604.630617,0000.0200.43 5 
AUYYAMANA GOLD INC4.9504.4204.46037,674,9000.92017.10 5 
AVAvaya Inc.16.6316.4716.5860,6000.070.42 5 
AVAAvista Corporation35.7834.9235.66343,8000.742.12 6 
AVALGrupo Aval Acciones Y Valores S13.4513.3013.4361,5000.040.30 6 
AVBAvalonBay Communities Inc.153.63151.38153.56540,9001.160.76 6 
AVDAmerican Vanguard Corporation11.1310.7611.09311,1000.242.21 5 
AVHAvianca Holdings S.A.14.8414.5814.68320,0000.010.07 6 
AVKAdvent Claymore Convertible Securities17.3417.1317.3249,6000.030.17 6 
AVPAvon Products Inc.10.8009.7609.97042,041,8000.9909.03 6 
AVTAvnet Inc.42.6341.9742.131,211,2000.471.10 6 
AVXAVX Corporation14.1613.4314.15295,2000.745.52 6 
AVYAvery Dennison Corporation46.4445.2446.01723,9000.611.34 6 
AWFAlliance World Dollar Government Fund II13.4813.4213.4488,4000.030.22 6 
AWHAllied World Assurance Company Holdings37.8637.4937.74268,0000.030.08 6 
AWIArmstrong World Industries Inc47.4545.2646.931,327,5001.312.87 5 
AWKAmerican Water Works Company Inc.53.1352.1753.12461,5000.911.74 6 
AWPAlpine Global Premier Properties Fund6.8106.7106.810274,0000.0701.04 5 
AWRAmerican States Water Company35.9134.8235.87131,1001.042.99 7 
AXEAnixter International Inc.83.9681.8083.67256,8000.861.04 5 
AXLAmerican Axle & Manufacturing Holdings18.3917.9218.241,354,8000.100.55 6 
AXPAmerican Express Company89.4988.2088.745,072,8000.400.45 6 
AXRAMREP Corporation4.0103.8303.87030,1000.0200.52 5 
AXSAxis Capital Holdings Limited47.6946.4247.32833,4000.460.96 6 
AYIAcuity Brands Inc138.58135.62138.32383,2000.360.26 6 
AYNAlliance New York Municipal Income Fund12.8012.7512.778,6000.000.00 6 
AYRAircastle Limited18.8718.5618.76304,9000.040.21 6 
AZNAstrazeneca PLC72.7671.9872.601,298,8001.071.50 5 
AZOAutoZone Inc.553.70547.30551.46250,0001.420.26 7 
AZZAZZ Incorporated46.0645.0145.92147,1000.440.97 6