Tuesday, 22 August 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.62.0060.9661.741,486,1000.490.80 6 
AAAlcoa Inc.38.6638.0538.472,336,7000.711.88 5 
AACAac Holdings Inc.9.1508.7908.980143,3000.0700.77 7 
AANAARON'S INC.43.7443.1143.49569,5000.040.09 5 
AAPAdvance Auto Parts Inc95.9593.5295.191,968,9001.932.07 5 
AATAMERICAN ASSETS TRUST INC.40.6539.7340.43137,9000.581.46 5 
AAVADVANTAGE ENERGY INCOME FUND6.4506.2756.35093,3000.0500.78 5 
ABAlliance Capital Management Holding L.P.23.7323.0523.35285,8000.251.08 4 
ABBABB Ltd22.8322.6722.76948,0000.050.22 4 
ABCAmerisourceBergen Corporation (Holding78.5977.9078.041,455,1000.560.71 5 
ABEVABEV6.2706.1606.1809,092,4000.0500.80 6 
ABGAsbury Automotive Group Inc51.4050.2550.85103,7000.200.39 4 
ABMABM Industries Incorporated43.1742.7243.04105,4000.100.23 4 
ABRArbor Realty Trust8.0607.9608.010331,5000.0200.25 4 
ABR-CArbor Realty Trust26.0126.0126.011000.040.15 5 
ABRNArbor Realty Trust 7.375% Senio25.2725.2525.277000.050.18 6 
ABTAbbott Laboratories48.9948.5848.884,281,9000.140.29 5 
ABXBarrick Gold Corporation16.9916.7116.918,305,8000.271.62 5 
ACAlliance Capital Management Holding L.P.33.0032.6532.758,7000.150.46 5 
ACCAmerican Campus Communities Inc47.8346.7347.73454,3000.481.02 6 
ACHAluminum Corporation of China Ltd17.5017.2517.4687,3000.261.51 5 
ACMAecom Technology Corporation30.6730.1530.471,137,7000.110.36 5 
ACNAccenture Ltd.128.31127.26128.171,284,4000.730.57 4 
ACPAmerican Real Estate Partnr14.2114.1014.2180,2000.020.14 5 
ACVAlberto-Culver Company20.9220.6820.7428,2000.120.58 5 
ADCAgree Realty Corporation49.9948.7949.66195,5000.831.70 5 
ADMArcher-Daniels-Midland Company41.8141.2741.562,617,1000.290.70 4 
ADNTAdient Plc68.3065.7867.881,408,6001.912.90 7 
ADSAlliance Data Systems Corporation222.37220.32221.15462,5000.120.05 4 
ADXAdams Express Company (The)14.5014.4214.4983,5000.020.14 4 
AEBAegon NV24.8024.6024.6018,4000.080.32 5 
AEDAegon NV26.1626.1326.1316,5000.010.04 6 
AEEAmeren Corporation59.3659.0659.261,293,9000.050.08 6 
AEGAegon NV5.7605.6905.7304,476,4000.0601.04 6 
AEHAegon NV26.1425.9926.0359,2000.020.08 6 
AELAmerican Equity Investment Life Holding27.3727.1427.31365,8000.010.04 5 
AEMAgnico-Eagle Mines47.3546.9247.211,029,2000.390.83 6 
AEOAmerican Eagle Outfitters Inc.11.1110.2310.6210,142,6000.494.41 5 
AEPAmerican Electric Power Company Inc.72.7872.1372.671,808,4000.510.71 6 
AERAercap Holdings N.V.48.4447.7047.87458,9000.090.19 4 
AESAes Trust11.2411.0911.233,785,5000.161.45 4 
AES-CAes Trust50.6550.6250.62153,0000.000.00 7 
AETAetna Inc.155.28154.22154.741,295,5000.290.19 5 
AEUAAnadarko Petroleum Corp.37.8936.1836.5013,7001.754.58 5 
AFAstoria Financial Corporation19.3318.9719.14576,1000.070.37 4 
AFBAlliance National Municipal Income Fund13.9713.9313.9731,3000.030.22 5 
AFCAllied Capital Corporation25.8825.7525.775,0000.110.43 6 
AFGAmerican Financial Group Inc.102.13101.32101.92156,8000.260.26 5 
AFGEAmerican Financial Group Inc27.0326.7326.946,5000.170.64 5 
AFGHAmerican Financial Group Inc.26.8926.6526.653,3000.210.78 5 
AFIArmstrong Flooring Inc.14.0113.5513.73354,2000.161.15 4 
AFLAFLAC Incorporated80.1279.1679.711,730,5000.130.16 5 
AFS-AAFS-A25.2024.3224.414,8000.160.65 5 
AFS-BAmtrust Financial Services Dep Pfd25.0024.8024.904,3000.050.20 6 
AFS-CAmtrust Financial Services Series C25.3025.2725.291,9000.010.02 5 
AFS-DAmtrust Financial Services Dep Pfd25.1524.9025.047,9000.040.16 5 
AFS-EAmtrust Financial Services Inc. Prf25.6625.5825.662,1000.110.43 5 
AFS-FAmtrust Financial Services Inc.23.9823.8023.9316,0000.150.63 5 
AFSSAmtrust Financial Services Inc26.0425.7425.816,5000.281.07 5 
AFSTAmtrust Financial Services Inc27.2126.8927.0112,6000.170.63 6 
AFTApollo Senior Floating Rate Fund Inc.16.8016.7016.7550,9000.030.18 5 
AGAGCO Corporation6.5006.3206.4102,029,3000.0200.31 4 
AGCAdvent Claymore Convertible Securities6.2006.1406.15075,7000.0400.65 5 
AGCOAGCO CP67.1166.4967.09555,0000.480.72 4 
AGDAlpine Global Dynamic Dividend Fund10.2010.1210.2033,1000.010.10 5 
AGMFederal Agricultural Mortgage66.2165.3565.7930,4000.610.92 5 
AGM-BFederal Ag27.3027.1527.156000.030.11 4 
AGM-CFederal Agricultural Mortgage29.2528.0028.002,8001.103.78 7 
AGM.AFederal Agric Mtg Corp67.0067.0067.001000.000.00 6 
AGNAllergan Inc.225.24222.41222.972,336,1001.020.46 4 
AGN-AAllergan Plc. 5.50% Mandatory C803.05795.41798.422,4002.080.26 3 
AGOAssured Guaranty Ltd42.7442.1442.28473,8000.390.91 4 
AGO-BAssured Guaranty Ltd [B]26.3726.1126.177,1000.070.27 6 
AGO-EAssured Guaranty Ltd [E]25.7825.6025.669,3000.020.08 5 
AGO-FAssured Guaranty Ltd [F]25.1725.1625.163000.010.04 5 
AGRAGERE SYSTEMS INC.47.4646.9247.37167,8000.210.45 6 
AGROADECOAGRO S.A.9.9909.7409.760456,3000.2302.30 4 
AGUAgrium Inc.97.9996.5097.73201,1000.540.56 4 
AGXAGX60.3859.5559.9563,1000.250.42 4 
AHCA.H. Belo Corporation4.9004.6504.65015,9000.2505.10 4 
AHLAspen Insurance Holdings46.8546.5046.75271,3000.000.00 4 
AHL-DAspen Insurance Holdings Ltd25.7925.6925.797,1000.040.16 6 
AHPAHP9.3709.1959.290251,0000.0200.22 4 
AHP-BAshford Hospitality Prime Inc.20.4520.2520.398,3000.140.69 6 
AHTAshford Hospitality Trust Inc5.9955.9005.970330,7000.0500.84 4 
AHT-AAshford Hospitality Trust Inc25.6425.4025.4146,6000.321.24 7 
AHT-DAshford Hospitality Trust Inc25.5525.5025.507,5000.000.00 5 
AHT-FAshford Hospitality Trust Inc.25.0024.7824.8519,9000.060.24 5 
AHT-GAshford Hospitality Trust Inc.25.3124.8024.8036,2000.000.00 5 
AIARLINGTON ASSET INVT CORP12.9012.6212.76432,8000.181.39 5 
AI-BArlington Asset 7.00% Series B Pfd25.1025.1025.101,1000.000.00 5 
AIBAllied Irish Banks p.l.c.25.4925.4125.415,5000.060.24 6 
AICAAMES INVESTMENT CORP24.6524.5524.554,0000.200.81 5 
AIGAmerican International Group Inc.61.3560.9261.293,000,2000.050.08 4 
AIG.WAMERICAN INTERNATIONAL GROUP19.2018.8619.2085,2000.000.00 4 
AINAlbany International Corporation51.1550.3050.90112,8000.500.99 4 
AIRAAR Corp.35.5335.0735.4397,7000.200.57 4 
AITApplied Industrial Technologies Inc.54.9554.0554.15252,6000.250.46 4 
AIVApartment Investment and Management45.4845.0445.421,043,1000.270.60 4 
AIV-AApartment Investment and Manag27.0026.5926.731,1000.351.29 4 
AIZAssurant Inc.99.7598.4599.38231,7000.630.63 4 
AJGArthur J. Gallagher & Co.58.3257.6758.13576,2000.190.33 5 
AJRDGencorp Inc27.7127.0927.65758,1000.562.07 6 
AJXGreat Ajax Corp.14.3014.1914.2227,3000.010.07 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.8825.7025.854,5000.150.58 5 
AKO.AEmbotelladora Andina S.A.23.5823.5823.5866,7000.040.17 6 
AKO.BEmbotelladora Andina S.A.27.4126.5226.7515,9000.351.33 5 
AKPAlliance California Municipal Income13.9613.8413.8929,2000.040.29 5 
AKRAcadia Realty Trust28.9728.3828.88320,1000.341.19 5 
AKSAK Steel Holding Corporation5.3105.1705.2008,152,2000.0500.95 4 
ALAlcan, Inc.39.3839.0339.13400,4000.190.48 4 
ALBAlbemarle Corporation113.59112.23113.48686,0000.890.79 4 
ALEAllete Inc.75.6274.7075.45258,2000.380.51 6 
ALEXALEXANDER BALDWIN42.6341.6542.43320,5000.380.90 5 
ALGAlamo Group Inc.89.7988.7589.5551,8000.590.66 4 
ALJAlon USA Energy Inc.13.6813.3113.321,256,8000.080.60 5 
ALKAlaska Air Group Inc.79.2077.8277.981,178,2000.470.60 4 
ALLAllstate Corporation (The)92.9692.2892.722,166,8000.200.22 5 
ALL-CALL-C26.7226.6526.706,6000.040.15 5 
ALL-DALL-D26.9126.8026.908,7000.030.11 5 
ALL-EALL-E26.9326.8126.8821,8000.040.13 5 
ALL-FThe Allstate Corporation27.2327.1327.131,2000.100.37 5 
ALL-YGMAC Capital Trust I Fixed Rate26.2626.0526.06173,5000.110.42 5 
ALLEAllegion plc78.3277.4277.48384,8000.690.88 4 
ALLYAlly Financial22.0621.8521.931,534,7000.100.45 4 
ALP-OAlabama Power Company28.2327.7528.017000.060.21 5 
ALRAlere Inc49.8449.3949.44612,0000.110.22 4 
ALR-BAlere Inc. Inverness Medical In390.50390.50390.501000.000.00 4 
ALVAutoliv Inc.105.64104.79105.44120,7000.040.04 4 
ALXAlexander's Inc.413.42408.63409.472,8000.090.02 4 
AMAmerican Greetings Corporation31.2930.8030.97236,5000.341.09 4 
AMBRAmber Road Inc.7.6807.3107.33038,9000.2002.66 4 
AMCAmc Entertainment Holdings Inc13.1512.4313.054,052,0000.050.38 3 
AMEAMTEK Inc.63.0062.2362.38597,5000.560.89 5 
AMFWAmec Foster Wheeler Plc.5.3805.3005.34015,8000.0200.38 4 
AMGAffiliated Managers Group Inc.172.82171.07172.05203,4000.790.46 4 
AMHAMERUS GROUP CO CL A22.7922.5022.632,985,8000.110.48 6 
AMH-AAMERUS GROUP CO28.4828.3228.485,5000.080.28 5 
AMH-BAmerican Homes 4 Rent 5% Series28.4028.3728.403,6000.000.00 5 
AMH-CAmerican Homes28.2528.1528.20108,0000.080.27 5 
AMH-DAmerican Homes 4 Rent27.0326.6927.036,9000.060.22 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.3126.1726.2712,0000.030.11 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.2725.0525.2721,6000.120.47 4 
AMH-GHome25.1625.0125.1328,5000.020.08 6 
AMNAmeron International Corporation39.2538.2539.20966,5000.501.29 7 
AMOVAmerica Movil A Ads18.8418.5718.848,1000.231.24 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.138.75136.97137.46820,0001.340.97 4 
AMRCAMERESCO INC.7.0506.9507.00049,3000.0000.00 6 
AMTAmerican Tower Corporation141.46140.13141.281,545,9001.280.91 6 
AMT-BAmerican Tower Corporation [Rei124.68124.23124.32246,4000.810.66 7 
AMXAmerica Movil S.A.B. de C.V.18.8918.6918.871,002,0000.070.37 6 
ANAutoNation Inc.42.9141.6042.451,101,3000.771.85 6 
ANDVAndeavor93.0191.8292.751,151,2000.080.09 6 
ANDXAndeavor Logistics LP48.3346.7547.34299,7000.881.82 6 
ANETArista Networks Inc173.89169.85172.01664,7000.000.00 7 
ANFAbercrombie & Fitch Company9.5909.0309.2903,563,3000.3703.83 4 
ANHAnworth Mortgage Asset Corporation6.0806.0206.050529,5000.0300.49 6 
ANH-AAnworth Mortgage Asset Corporation26.7726.5026.503000.351.30 5 
ANH-BAnworth Mortgage Asset Corporation29.9129.8429.915,0000.371.25 6 
ANH-CAnworth Mortgage Asset Corpora25.1425.1025.117,0000.010.04 5 
ANTMAnthem Inc.193.15191.08192.971,261,6001.951.02 6 
ANTXAnthem Inc.52.2151.8552.0055,9000.210.41 5 
ANWAegean Marine Petroleum Network Inc.4.9504.6504.700545,5000.2505.05 6 
AODAlpine Total Dynamic Dividend Fund8.6608.6108.650238,3000.0100.12 5 
AOIAlliance One International Inc.12.0511.8511.8517,2000.252.07 3 
AONAON CORP138.35136.25138.171,278,8001.651.21 5 
AOSSmith (a.o.) Corporation53.9553.5253.75604,5000.180.33 5 
APAmpco-Pittsburgh Corporation13.6013.1513.2016,9000.151.12 4 
APAApache Corporation40.2639.0439.524,071,3000.791.96 4 
APBAsia Pacific Fund Inc. (The)13.2713.1213.213,8000.020.15 5 
APCAnadarko Petroleum Corporation42.4741.7042.053,677,0000.120.28 4 
APDAir Products and Chemicals Inc.145.75144.92145.151,584,6000.610.42 5 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0116.9117.0119,6000.130.77 5 
APHAmphenol Corporation78.7878.1278.71808,7000.290.37 5 
APLEApple Hospitality Reit Inc.17.9817.7917.92710,0000.000.00 5 
APO-AApollo Global Management Llc Pfd Ser A26.1526.0526.078,6000.080.31 5 
APRNBlue Apron Holdings Inc.5.2905.0805.2401,700,2000.0701.32 5 
APTSPreferred Apartment Communities18.2217.8018.19343,3000.321.79 6 
APUAmeriGas Partners L.P.43.4442.7342.88236,8000.090.21 4 
AQNAlgonquin Pwr & Util10.8810.7110.7178,9000.020.19 6 
ARAR18.7518.3118.622,446,1000.201.06 4 
ARAAracruz Celulose S.A.14.5114.0414.33224,5000.231.63 4 
ARCAffordable Residential Communities Inc3.6003.5003.56049,3000.0300.85 4 
ARCHArch Coal Inc.76.5074.8675.72207,9001.031.38 5 
ARCXArc Logistics Partners Lp14.6514.0014.15102,6000.443.02 5 
ARDArena Resources Inc21.0020.5020.7155,6000.200.96 4 
AREAlexandria Real Estate Equities Inc.121.20119.93121.09595,4001.080.90 6 
ARE-AAlexandria Real Estate Eq26.7526.4626.555,9000.040.15 5 
ARE-DAlexandria Real Estate Equitie36.8036.8036.801000.000.00 5 
ARESAres Management LP17.8017.5517.7562,3000.050.28 4 
ARIArden Realty, Inc.17.9117.7817.89991,0000.030.17 4 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.4825.4025.409,4000.000.00 5 
ARLAmerican Realty Investors Inc.8.2508.2508.2501000.0000.00 4 
ARMKAramark Holdings Corp.39.2238.8939.01794,8000.070.18 4 
ARN-BArconic Inc.39.2738.8139.0035,9000.270.70 5 
AROCArchrock Inc. Common Stock Ex-9.0508.3008.8001,417,1000.2502.76 5 
ARWArrow Electronics Inc.74.5373.7174.36647,9000.130.18 4 
ASAASA11.9711.7511.9461,8000.131.10 6 
ASBAssociated Banc-Corp21.9521.6521.70703,1000.100.46 4 
ASB-CAssociated Banc-Corp Depositary27.4527.2527.454,9000.050.18 6 
ASB-DAssociated Banc-Corp.26.0025.8125.825,8000.301.18 6 
ASCArdmore Shipping Corporation7.2957.0507.200133,2000.1001.37 5 
ASGLiberty All-star Growth Fund, Inc.4.9004.8704.87052,8000.0300.61 5 
ASHAshland Inc.61.0660.6260.89362,1000.090.15 5 
ASIXAdvansix Inc.31.1930.6330.78108,1000.331.06 4 
ASPNAspen Aerogels Inc4.4004.1104.2308,7000.0200.47 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De204.50201.40204.4630,3002.551.26 5 
ASXAdvanced Semiconductor Engineering Inc.6.0606.0006.050863,8000.0300.50 4 
ATAlltel Corporation2.5002.4502.450174,8000.0502.00 6 
ATENA10 Networks Inc.6.1806.0406.140604,0000.0100.16 4 
ATGEAdtalem Global Education Inc.34.2032.9533.90543,5000.150.44 6 
ATHAnthem Inc51.9551.2251.44545,4000.220.43 6 
ATHMATHM65.8063.0665.191,872,7000.781.21 7 
ATIAllegheny Technologies Incorporated18.9918.4918.541,259,1000.030.16 5 
ATKRAtkore International Group16.4416.0216.11191,5000.201.23 4 
ATOAtmos Energy Corporation87.7687.0487.59321,3000.470.54 5 
ATRAptarGroup Inc.82.4881.3481.49126,2000.660.80 5 
ATTOAtento S.A.11.9011.7511.8020,7000.100.84 5 
ATUActuant Corporation22.9522.2022.40660,8000.602.61 5 
ATUSAltice Usa Inc. Class A30.7530.3230.72754,2000.311.02 5 
ATVAcorn International Inc.14.7913.5014.6012,1001.108.15 6 
ATWAtwood Oceanics Inc.6.2205.9706.0903,842,8000.1702.72 3 
AUAngloGold Ashanti Ltd.9.9409.7309.8103,081,5000.0100.10 5 
AUOAU Optronics Corp4.0103.8853.9902,288,8000.1704.45 5 
AUYYAMANA GOLD INC2.7602.7002.7609,600,3000.0702.60 6 
AVAAvista Corporation51.7851.5651.65384,6000.000.00 4 
AVALGrupo Aval Acciones Y Valores S8.8608.7608.84048,6000.0400.45 6 
AVBAvalonBay Communities Inc.190.78188.51190.31604,5001.320.70 5 
AVDAmerican Vanguard Corporation20.1519.6520.10219,3000.402.03 6 
AVHAvianca Holdings S.A.7.6207.4407.48040,5000.0801.08 6 
AVKAdvent Claymore Convertible Securities16.0515.9015.9552,8000.060.37 5 
AVPAvon Products Inc.2.6802.5902.6402,483,4000.0200.76 4 
AVTAvnet Inc.36.0235.6735.931,114,0000.020.06 4 
AVXAVX Corporation16.8016.6516.7198,9000.000.00 4 
AVYAvery Dennison Corporation93.3992.3492.81449,5000.230.25 5 
AWFAlliance World Dollar Government Fund II12.9212.8512.89165,0000.020.16 5 
AWHAllied World Assurance Company Holdings50.1549.2449.24206,5000.671.34 5 
AWIArmstrong World Industries Inc45.9044.9045.45315,0000.150.33 4 
AWKAmerican Water Works Company Inc.82.1381.5282.08526,7000.640.79 6 
AWPAlpine Global Premier Properties Fund6.4306.3706.420338,4000.0400.63 5 
AWRAmerican States Water Company49.2148.6049.13127,6000.250.51 5 
AXEAnixter International Inc.71.5570.5070.9065,1000.150.21 4 
AXLAmerican Axle & Manufacturing Holdings14.0213.8213.82867,4000.171.22 4 
AXONAxovant Sciences Ltd21.0919.7319.98721,3001.034.90 4 
AXPAmerican Express Company85.6484.9585.302,505,1000.080.09 5 
AXRAMREP Corporation7.0007.0007.0005000.0200.29 7 
AXSAxis Capital Holdings Limited63.4562.8963.06218,7000.420.66 4 
AXS-EAxis Capital Holdings Ltd25.3725.2125.2743,6000.020.08 6 
AXTAAxalta Coating Systems Ltd.29.2428.9729.211,822,6000.010.03 5 
AYIAcuity Brands Inc178.50175.20176.72577,8001.610.90 4 
AYRAircastle Limited21.9521.6221.71155,3000.160.73 4 
AYXAlteryx Inc.22.7222.2022.5271,6000.110.49 6 
AZNAstrazeneca PLC29.0528.7828.963,238,2000.160.55 4 
AZOAutoZone Inc.519.39504.96517.51361,8007.321.43 4 
AZREAzure Power Global Ltd15.7015.5015.506000.201.27 5 
AZULAzul S.A. American Depositary Shares25.4524.7724.95130,6000.421.66 4 
AZZAZZ Incorporated47.5046.2047.30124,9000.050.11 4