Thursday, 05 March 2015

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.42.5742.1442.261,635,4000.441.03 7 
AAAlcoa Inc.15.3214.8815.1816,406,6000.231.54 4 
AA-BAlcoa Inc.49.6848.9249.39144,7000.581.19 4 
AACAac Holdings Inc.32.3629.7530.73856,3003.5410.33 8 
AANAARON'S INC.29.9328.8329.111,070,3000.622.09 4 
AAPAdvance Auto Parts Inc156.60153.50154.47718,0000.300.19 5 
AATAMERICAN ASSETS TRUST INC.41.7041.0041.67181,7000.350.85 4 
AAVADVANTAGE ENERGY INCOME FUND5.4405.2005.410136,0000.2104.04 6 
ABAlliance Capital Management Holding L.P.29.0228.4028.87321,6000.150.52 7 
ABBABB Ltd21.3321.1221.191,014,0000.261.21 6 
ABCAmerisourceBergen Corporation (Holding103.97102.50103.041,995,4000.060.06 7 
ABEVABEV6.4006.2406.31011,393,3000.0100.16 5 
ABGAsbury Automotive Group Inc79.2877.5378.27266,0001.021.29 5 
ABMABM Industries Incorporated31.2030.7531.11184,0000.050.16 6 
ABRArbor Realty Trust7.2407.1807.22049,4000.0000.00 5 
ABR-CArbor Realty Trust25.6125.4225.472,2000.000.00 4 
ABRNArbor Realty Trust 7.375% Senio25.1725.0325.122,3000.010.04 6 
ABTAbbott Laboratories47.1446.6747.096,018,9000.130.28 7 
ABXBarrick Gold Corporation13.0412.4912.5112,371,9000.251.96 7 
ACCAmerican Campus Communities Inc41.4741.0241.41433,2000.030.07 4 
ACEAce Limited114.47113.18113.831,141,6000.540.47 6 
ACGAlliance Capital Management Holding L.P.7.5907.5607.580603,9000.0100.13 7 
ACHAluminum Corporation of China Ltd11.8811.8111.8567,6000.171.41 7 
ACIArch Coal Inc.1.2901.1401.2106,277,7000.0806.20 5 
ACMAecom Technology Corporation30.4530.0630.142,028,4000.090.30 7 
ACNAccenture Ltd.91.2790.5590.842,888,3000.340.37 6 
ACPAmerican Real Estate Partnr15.5115.3915.4230,0000.080.52 7 
ACWAccuride Corporation5.2104.8204.860338,1000.4608.65 7 
ADCAgree Realty Corporation33.6832.6933.25102,7000.220.67 4 
ADMArcher-Daniels-Midland Company47.7047.0247.523,369,3000.330.69 5 
ADPTAdeptus Health Inc.45.1043.1943.80188,5001.483.27 8 
ADSAlliance Data Systems Corporation280.94275.91279.20403,3003.091.09 6 
ADXAdams Express Company (The)14.3414.1814.2690,9000.090.63 6 
AEBAegon NV24.4324.3124.3810,5000.010.04 6 
AECAssociated Estates Realty Corporation24.1023.7224.00170,8000.040.17 5 
AEDAegon NV25.7225.5525.6712,6000.110.43 6 
AEEAmeren Corporation42.2941.6342.191,583,9000.000.00 5 
AEGAegon NV7.6907.6207.650739,1000.1201.54 6 
AEHAegon NV25.4725.4325.4639,4000.010.04 6 
AELAmerican Equity Investment Life Holding28.7828.4128.63279,5000.120.42 5 
AEMAgnico-Eagle Mines33.0031.5531.652,061,3000.371.16 6 
AEOAmerican Eagle Outfitters Inc.14.9114.6714.827,145,8000.110.74 6 
AEPAmerican Electric Power Company Inc.56.7555.7856.732,959,4000.581.03 4 
AERAercap Holdings N.V.44.4743.6844.44662,4000.591.35 6 
AESAes Trust13.0212.6513.009,570,2000.352.77 6 
AES-CAes Trust51.1650.7850.786,1000.180.35 5 
AETAetna Inc.100.3399.0399.793,398,2000.710.71 6 
AFAstoria Financial Corporation13.0612.9312.95468,8000.130.99 5 
AFBAlliance National Municipal Income Fund13.8413.7113.75134,2000.070.51 5 
AFCAllied Capital Corporation25.5425.4725.489,2000.100.39 6 
AFGAmerican Financial Group Inc.63.8362.8863.73287,5000.010.02 6 
AFGEAmerican Financial Group Inc25.8825.7725.8818,9000.040.15 6 
AFLAFLAC Incorporated62.6962.1562.281,533,0000.290.46 6 
AFQAMERICAN FINANCIAL GROUP INC.26.2926.1726.281,2000.000.00 7 
AFS-AAFS-A25.2725.0425.1419,8000.070.28 6 
AFS-BAmtrust Financial Services Dep Pfd25.5725.2925.473,4000.110.43 6 
AFS-CAmtrust Financial Services Series C25.7225.6225.726,2000.160.63 6 
AFTApollo Senior Floating Rate Fund Inc.17.2217.0617.20102,3000.100.58 6 
AGAGCO Corporation6.2705.9405.9801,637,9000.1001.64 6 
AGCAdvent Claymore Convertible Securities6.6206.5906.610100,9000.0100.15 6 
AGCOAGCO CP50.3049.7949.98698,7000.040.08 5 
AGDAlpine Global Dynamic Dividend Fund10.4210.3310.3453,5000.090.86 6 
AGMFederal Agricultural Mortgage32.4632.1432.3214,4000.080.25 6 
AGM-BFederal Ag26.5526.4026.408000.050.19 5 
AGM-CFederal Agricultural Mortgage26.2025.9025.931,9000.361.37 6 
AGM.AFederal Agric Mtg Corp26.5026.5026.501000.000.00 7 
AGNAllergan Inc.235.65233.42234.861,921,0000.940.40 7 
AGOAssured Guaranty Ltd26.2525.9826.091,062,3000.130.50 5 
AGO-BAssured Guaranty Ltd [B]25.6625.5325.553,3000.020.08 5 
AGO-EAssured Guaranty Ltd [E]25.4025.3125.3710,1000.030.12 5 
AGO-FAssured Guaranty Ltd [F]24.9224.6524.922,8000.140.56 5 
AGROADECOAGRO S.A.8.8708.6808.730138,6000.1301.47 7 
AGUAgrium Inc.116.70114.51114.86634,2001.531.31 7 
AGXAGX33.4732.5833.0662,0000.050.15 5 
AHCA.H. Belo Corporation9.0008.7008.81064,4000.1301.45 4 
AHLAspen Insurance Holdings46.2645.8146.08244,3000.100.22 5 
AHL-AAspen Insurance Holdings26.5626.4726.4814,7000.020.08 6 
AHPAHP16.6316.2816.51200,8000.010.06 4 
AHSAMN Healthcare Services Inc22.5022.1922.22438,9000.311.38 6 
AHTAshford Hospitality Trust Inc10.4210.1210.42856,6000.050.48 5 
AHT-AAshford Hospitality Trust Inc26.0426.0126.041,1000.010.04 6 
AHT-DAshford Hospitality Trust Inc25.9925.8225.997,6000.130.50 6 
AIARLINGTON ASSET INVT CORP25.2825.0125.08353,0000.210.83 6 
AIBAllied Irish Banks p.l.c.25.7225.4625.714,4000.090.35 6 
AIGAmerican International Group Inc.55.7355.2555.585,950,9000.070.13 7 
AIG.WAMERICAN INTERNATIONAL GROUP23.9623.5523.9058,4000.361.53 6 
AINAlbany International Corporation38.8337.6938.3588,4000.240.63 6 
AIRAAR Corp.31.0030.2930.68189,6000.010.03 5 
AITApplied Industrial Technologies Inc.44.1343.5443.86187,4000.080.18 6 
AIVApartment Investment and Management37.8537.3237.69782,5000.250.66 4 
AIV-AApartment Investment and Manag27.3527.3027.301,2000.020.07 4 
AIZAssurant Inc.62.0060.8161.37658,3000.320.52 4 
AJGArthur J. Gallagher & Co.47.0146.7646.81599,3000.140.30 5 
AJXGreat Ajax Corp.14.1514.0714.1568,9000.020.14 6 
AKO.AEmbotelladora Andina S.A.13.7313.6213.731,2000.080.59 5 
AKO.BEmbotelladora Andina S.A.17.0716.4316.9929,4000.684.17 5 
AKPAlliance California Municipal Income13.9213.8513.9037,8000.050.36 6 
AKRAcadia Realty Trust34.2133.7334.12467,7000.130.38 4 
AKSAK Steel Holding Corporation4.2204.0204.06011,601,5000.2606.02 5 
ALAlcan, Inc.38.4637.8438.04776,4000.110.29 5 
ALBAlbemarle Corporation56.8556.3056.74886,7000.060.11 7 
ALEAllete Inc.53.7953.0253.65264,6000.250.47 5 
ALEXALEXANDER BALDWIN40.6739.6540.15370,3000.561.38 6 
ALGAlamo Group Inc.50.4049.5049.9681,7000.300.60 6 
ALJAlon USA Energy Inc.14.0413.7614.021,664,7000.372.71 6 
ALKAlaska Air Group Inc.66.2064.8166.161,628,9000.721.10 5 
ALLAllstate Corporation (The)70.9070.2770.491,910,3000.490.69 5 
ALL-CALL-C27.6827.5027.5920,2000.080.29 6 
ALL-DALL-D27.1927.0027.0915,7000.060.22 6 
ALL-EALL-E27.2727.1227.2040,2000.050.18 6 
ALL-FThe Allstate Corporation26.7526.5126.7515,2000.050.19 6 
ALLEAllegion plc58.8258.0558.50611,9000.320.54 5 
ALLYAlly Financial21.0720.0321.015,586,2000.844.16 5 
ALP-NAlabama Power Company25.7225.6325.683,6000.030.12 5 
ALP-OAlabama Power Company27.2627.0727.261,2000.210.78 6 
ALP-PAlabama Power Company25.6725.6225.671,2000.060.23 5 
ALRAlere Inc46.3145.0745.65462,9000.661.43 7 
ALR-BAlere Inc. Inverness Medical In335.00330.00333.0014,7004.721.44 8 
ALUAlcatel3.9003.8403.8504,319,5000.0501.28 6 
ALVAutoliv Inc.114.10112.93114.00480,8000.180.16 6 
ALXAlexander's Inc.445.99440.00441.363,2004.390.98 4 
AMAmerican Greetings Corporation26.2525.6226.12227,8000.100.38 7 
AMBRAmber Road Inc.8.7608.2208.71070,9000.1301.52 4 
AMCAmc Entertainment Holdings Inc35.3834.2934.86599,1000.381.08 7 
AMDAdvanced Micro Devices Inc.2.7002.6402.67011,177,9000.0401.52 5 
AMEAMTEK Inc.53.7453.3453.541,182,9000.210.39 7 
AMFWAmec Foster Wheeler Plc.13.8613.7413.79409,5000.261.92 6 
AMGAffiliated Managers Group Inc.218.79215.60217.04228,0000.950.44 6 
AMHAMERUS GROUP CO CL A16.7116.5216.55610,2000.140.84 6 
AMH-AAMERUS GROUP CO25.9725.7425.973,9000.301.17 6 
AMH-BAmerican Homes 4 Rent 5% Series25.5225.4225.5040,8000.000.00 5 
AMH-CAmerican Homes25.5425.4525.5027,1000.000.00 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.135.16133.62134.47823,2000.430.32 4 
AMRCAMERESCO INC.6.6706.2806.53039,4000.1402.19 6 
AMTAmerican Tower Corporation99.4798.1598.283,117,4001.121.13 7 
AMXAmerica Movil S.A.B. de C.V.21.0020.7720.872,747,1000.160.76 5 
ANAutoNation Inc.62.4961.4262.28863,0000.320.51 4 
ANETArista Networks Inc70.0068.0169.39778,9000.320.46 7 
ANFAbercrombie & Fitch Company24.3123.8823.993,867,5000.431.76 5 
ANHAnworth Mortgage Asset Corporation5.2705.2205.250743,1000.0100.19 6 
ANH-AAnworth Mortgage Asset Corporation25.6025.5025.607,3000.090.35 7 
ANH-BAnworth Mortgage Asset Corporation23.3523.3023.311,0000.040.17 7 
ANH-CAnworth Mortgage Asset Corpora24.5924.5924.595000.010.04 7 
ANNAnnTaylor Stores Corporation35.4834.8935.15351,6000.611.71 5 
ANRAlpha Natural Resources inc.1.2201.1201.1305,039,5000.0605.04 5 
ANTMAnthem Inc.147.07144.62145.991,478,9000.940.64 7 
ANWAegean Marine Petroleum Network Inc.14.5614.0514.11201,1000.412.82 6 
AODAlpine Total Dynamic Dividend Fund8.9608.9208.930253,5000.0600.67 7 
AOIAlliance One International Inc.1.01000.98001.0000181,8000.00000.00 4 
AOLAOL INC41.7140.7341.651,098,5000.751.83 4 
AONAON CORP100.5799.4199.921,040,7000.320.32 6 
AOSSmith (a.o.) Corporation64.2563.1063.20442,0001.251.94 6 
APAmpco-Pittsburgh Corporation19.1018.6918.7348,3000.311.63 6 
APAApache Corporation67.3065.8966.723,388,2000.931.41 5 
APBAsia Pacific Fund Inc. (The)11.4411.4411.441000.110.95 6 
APCAnadarko Petroleum Corporation83.6981.5182.785,506,7000.760.93 5 
APDAir Products and Chemicals Inc.158.20155.86156.06686,4002.071.31 7 
APFMorgan Stanley Asia-pacific Fund, Inc.15.8915.7915.8312,4000.030.19 6 
APHAmphenol Corporation57.3656.7457.32960,9000.100.17 6 
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.48.5247.6248.27226,3000.160.33 4 
ARAR38.7337.7637.851,182,5000.170.45 4 
ARCAffordable Residential Communities Inc8.9908.5408.550303,6000.3203.61 4 
ARCXArc Logistics Partners Lp19.2418.7819.2311,3000.301.58 5 
AREAlexandria Real Estate Equities Inc.97.9695.8997.52439,8000.110.11 6 
ARESAres Management LP20.7620.1020.3278,7000.251.22 7 
ARGAirgas Inc.118.54116.21116.72626,3002.181.83 6 
ARIArden Realty, Inc.17.4617.2317.42375,8000.000.00 7 
ARLAmerican Realty Investors Inc.5.1105.0505.0501,3000.0901.75 4 
ARMFAres Multi-Strategy Credit Fund20.4620.4220.464,3000.090.44 7 
ARMKAramark Holdings Corp.32.5531.8732.473,115,8000.200.62 6 
AROAeropostale Inc4.3304.0704.0702,127,4000.2606.00 7 
ARPAmerican Reprographics Company10.1509.9009.990556,6000.1701.73 5 
ARP-DAtlas Resource Partners L.P.22.0421.7522.0325,6000.050.23 7 
ARWArrow Electronics Inc.63.5962.8763.48687,6000.500.79 6 
ARYARES CAPITAL CORPORATION26.4926.2626.4510,6000.110.42 7 
ASAASA11.4211.0911.1469,0000.151.33 6 
ASBAssociated Banc-Corp18.8518.5618.59638,2000.211.12 7 
ASB-BAssociated Banc-Corp Depositary26.9026.7526.902,6000.080.30 5 
ASCArdmore Shipping Corporation10.9310.4710.4868,1000.121.13 5 
ASGLiberty All-star Growth Fund, Inc.5.2405.2105.21026,1000.0500.95 7 
ASHAshland Inc.130.63127.22128.79628,3001.811.39 7 
ASPNAspen Aerogels Inc8.1007.9007.900135,8000.1902.35 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De136.55135.08136.3264,6000.260.19 7 
ASXAdvanced Semiconductor Engineering Inc.7.3707.2907.340890,4000.0500.69 6 
ATAlltel Corporation2.9502.8802.930833,4000.0000.00 6 
ATEAdvantest Corporation (Kabushiki Kaisha13.1613.0713.1114,0000.241.80 6 
ATENA10 Networks Inc.4.4404.2404.260223,1000.0400.93 5 
ATHMATHM39.6938.0238.40607,7000.110.29 6 
ATIAllegheny Technologies Incorporated33.6633.0933.25574,4000.481.42 6 
ATKAlliant Techsystems Inc.140.52137.64140.031,357,9000.780.56 6 
ATOAtmos Energy Corporation53.3952.3153.291,072,3001.172.24 4 
ATRAptarGroup Inc.66.4565.6065.89186,8000.610.92 6 
ATTOAtento S.A.11.2010.9411.10354,9000.090.80 6 
ATUActuant Corporation25.5625.2325.36536,0000.030.12 6 
ATVAcorn International Inc.1.03000.95000.95004,4000.09008.65 4 
ATWAtwood Oceanics Inc.30.3929.2530.292,232,8000.782.64 4 
AUAngloGold Ashanti Ltd.11.0910.5610.602,461,6000.302.75 5 
AUOAU Optronics Corp5.0004.8904.9301,917,3000.0200.41 4 
AUYYAMANA GOLD INC4.3004.1204.1606,816,6000.0100.24 6 
AVAvaya Inc.16.5716.4416.50116,4000.090.54 6 
AVAAvista Corporation33.6632.9533.56440,1000.391.18 5 
AVALGrupo Aval Acciones Y Valores S9.9009.1509.220409,4000.5105.24 4 
AVBAvalonBay Communities Inc.169.49167.30168.82471,1000.840.50 4 
AVDAmerican Vanguard Corporation11.0710.8110.86184,2000.272.43 5 
AVHAvianca Holdings S.A.12.1911.7011.93329,2000.201.65 5 
AVKAdvent Claymore Convertible Securities17.2417.0817.1983,0000.040.23 6 
AVOLAvolon Holdings Ltd20.9319.8920.02776,8000.221.11 7 
AVPAvon Products Inc.9.0508.7808.82010,040,5000.0400.45 5 
AVTAvnet Inc.46.7346.2346.651,112,9000.110.24 6 
AVXAVX Corporation14.4714.1614.45303,4000.050.34 7 
AVYAvery Dennison Corporation53.8653.1353.26805,9000.671.24 6 
AWFAlliance World Dollar Government Fund II12.7912.7212.79155,2000.070.55 6 
AWHAllied World Assurance Company Holdings40.7040.3640.58479,7000.140.34 5 
AWIArmstrong World Industries Inc56.9055.7855.90921,0001.101.93 7 
AWKAmerican Water Works Company Inc.53.8053.0353.61897,1000.340.64 5 
AWPAlpine Global Premier Properties Fund6.9706.9006.940380,6000.0200.29 6 
AWRAmerican States Water Company39.5738.8339.15151,0000.501.26 6 
AXEAnixter International Inc.79.6678.9078.95194,2000.290.37 6 
AXLAmerican Axle & Manufacturing Holdings25.3825.0125.321,016,2000.070.28 5 
AXPAmerican Express Company81.9380.9081.916,856,1000.120.15 5 
AXRAMREP Corporation5.5405.3605.4105,2000.0701.28 7 
AXSAxis Capital Holdings Limited51.9951.4551.85784,3000.100.19 6 
AXTAAxalta Coating Systems Ltd.28.1927.2627.46436,6000.672.38 6 
AYIAcuity Brands Inc161.81159.13159.91356,9001.090.68 5 
AYNAlliance New York Municipal Income Fund13.8913.7513.8917,0000.110.80 5 
AYRAircastle Limited23.7223.1623.72479,4000.562.42 6 
AZNAstrazeneca PLC68.7368.0268.281,101,8000.450.65 5 
AZOAutoZone Inc.674.76648.99651.90666,6002.370.36 8 
AZZAZZ Incorporated46.0044.9745.3185,2000.310.68 6