Tuesday, 30 December 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.41.5741.2941.38588,0000.250.61 4 
AAAlcoa Inc.15.9315.7815.826,355,7000.050.32 4 
AA-BAlcoa Inc.50.9050.4050.699,7000.280.56 4 
AACAac Holdings Inc.30.0029.2929.7620,4000.411.40 5 
AANAARON'S INC.30.5730.2630.41207,4000.100.33 6 
AAPAdvance Auto Parts Inc161.25159.86160.00307,5000.230.14 7 
AATAMERICAN ASSETS TRUST INC.40.6840.1840.5379,9000.320.80 5 
AAVADVANTAGE ENERGY INCOME FUND4.7504.5704.60048,5000.0801.71 7 
ABAlliance Capital Management Holding L.P.25.9925.7025.90226,2000.160.62 4 
ABBABB Ltd21.7321.4721.68719,9000.080.37 4 
ABCAmerisourceBergen Corporation (Holding92.2191.3091.51393,2000.090.10 5 
ABEVABEV6.1506.0406.0405,291,2000.0500.82 4 
ABGAsbury Automotive Group Inc78.2877.0477.56148,1000.440.57 4 
ABMABM Industries Incorporated29.3529.0829.2190,4000.180.62 7 
ABRArbor Realty Trust6.7606.5506.690181,0000.0200.30 5 
ABR-CArbor Realty Trust25.3025.2825.303,0000.050.20 5 
ABRNArbor Realty Trust 7.375% Senio24.4624.3524.364,1000.060.25 5 
ABTAbbott Laboratories46.1845.7145.852,057,7000.150.33 5 
ABXBarrick Gold Corporation10.7810.4810.5814,284,8000.272.62 4 
ACCAmerican Campus Communities Inc41.7741.3741.54261,1000.070.17 6 
ACEAce Limited116.66115.89116.21569,7000.180.16 4 
ACGAlliance Capital Management Holding L.P.7.4707.4407.460446,5000.0100.13 5 
ACHAluminum Corporation of China Ltd11.8011.6211.7192,5000.353.08 5 
ACIArch Coal Inc.1.8801.7801.8302,677,8000.0502.81 4 
ACMAecom Technology Corporation30.7530.2530.29560,7000.170.56 4 
ACNAccenture Ltd.91.7291.1891.261,193,9000.060.07 5 
ACPAmerican Real Estate Partnr15.6115.3915.4793,0000.140.90 5 
ACWAccuride Corporation4.4704.3304.440133,4000.1403.26 4 
ADCAgree Realty Corporation31.4831.2531.4443,4000.160.51 5 
ADMArcher-Daniels-Midland Company53.6453.0353.421,322,4000.310.58 3 
ADPTAdeptus Health Inc.38.0036.7637.0224,8000.230.63 7 
ADSAlliance Data Systems Corporation292.70289.52291.12197,7000.920.32 6 
ADXAdams Express Company (The)13.8913.8113.8857,7000.080.58 5 
AEBAegon NV23.3323.2423.332,5000.050.21 4 
AECAssociated Estates Realty Corporation22.9422.7722.86214,7000.130.57 5 
AEDAegon NV25.3925.3225.3421,3000.010.04 5 
AEEAmeren Corporation47.7846.9547.501,839,3000.661.41 6 
AEGAegon NV7.6707.6107.650347,4000.0200.26 5 
AEHAegon NV25.4125.3525.3916,5000.070.28 4 
AELAmerican Equity Investment Life Holding28.9128.6328.83184,2000.100.35 7 
AEMAgnico-Eagle Mines24.6724.0024.351,556,6000.702.96 4 
AEOAmerican Eagle Outfitters Inc.13.8813.5613.632,360,5000.100.74 5 
AEPAmerican Electric Power Company Inc.62.3961.3761.992,818,9000.681.11 6 
AERAercap Holdings N.V.40.1439.4239.65372,1000.250.63 3 
AESAes Trust14.2913.8614.224,221,4000.412.97 4 
AES-CAes Trust51.3551.0751.304,4000.060.12 5 
AETAetna Inc.90.2789.5189.84803,6000.250.28 4 
AFAstoria Financial Corporation13.4113.3013.30278,2000.000.00 4 
AFBAlliance National Municipal Income Fund13.6713.5813.6739,3000.030.22 5 
AFCAllied Capital Corporation25.4025.2425.329,4000.040.16 6 
AFGAmerican Financial Group Inc.60.8760.5360.57548,4000.060.10 5 
AFGEAmerican Financial Group Inc24.9024.7224.7814,8000.030.12 4 
AFLAFLAC Incorporated62.2161.8961.94932,6000.000.00 5 
AFQAMERICAN FINANCIAL GROUP INC.25.9825.8325.966,0000.060.23 4 
AFS-AAFS-A23.4223.1123.3211,1000.060.26 5 
AFTApollo Senior Floating Rate Fund Inc.16.9816.6116.6885,7000.311.82 5 
AGAGCO Corporation5.0004.8704.8801,246,0000.1102.31 5 
AGCAdvent Claymore Convertible Securities6.3806.2806.380108,9000.0701.11 4 
AGCOAGCO CP46.3445.5046.08758,0000.621.36 5 
AGDAlpine Global Dynamic Dividend Fund9.9909.9409.96031,9000.0000.00 5 
AGMFederal Agricultural Mortgage29.2828.5128.7017,5000.501.71 5 
AGM-BFederal Ag27.4926.5027.491,1000.963.62 6 
AGM-CFederal Agricultural Mortgage25.8125.7625.761,2000.140.54 5 
AGM.AFederal Agric Mtg Corp21.8021.8021.802000.050.23 4 
AGNAllergan Inc.211.99210.19211.95756,8001.830.87 4 
AGOAssured Guaranty Ltd26.5226.3226.40659,5000.120.46 5 
AGO-BAssured Guaranty Ltd [B]25.3425.2625.263,1000.030.12 5 
AGO-EAssured Guaranty Ltd [E]25.1924.9625.022,3000.010.04 5 
AGO-FAssured Guaranty Ltd [F]24.5424.4924.546,2000.160.66 5 
AGROADECOAGRO S.A.7.9407.8507.90022,2000.0000.00 4 
AGUAgrium Inc.96.2895.1795.80203,7000.110.11 4 
AGXAGX35.0533.9234.2752,2000.531.52 4 
AHCA.H. Belo Corporation10.8410.5010.70102,9002.3918.26 6 
AHLAspen Insurance Holdings44.6544.3344.34104,8000.070.16 4 
AHL-AAspen Insurance Holdings25.8925.7325.8610,6000.020.08 4 
AHPAHP17.5217.3217.5082,2000.120.69 5 
AHSAMN Healthcare Services Inc20.2019.8619.91119,1000.020.10 6 
AHTAshford Hospitality Trust Inc11.0010.8510.95237,5000.080.74 5 
AHT-AAshford Hospitality Trust Inc25.9225.9025.922,7000.020.08 7 
AHT-DAshford Hospitality Trust Inc25.8525.7725.854,5000.090.35 5 
AIARLINGTON ASSET INVT CORP27.8527.5527.78216,7000.080.29 5 
AIBAllied Irish Banks p.l.c.25.2025.1625.207,5000.020.08 6 
AIGAmerican International Group Inc.56.7856.3956.423,296,9000.140.25 5 
AIG.WAMERICAN INTERNATIONAL GROUP24.8924.6124.8119,4000.150.61 5 
AINAlbany International Corporation37.7837.2337.6449,7000.180.48 4 
AIRAAR Corp.27.8527.5627.74108,9000.070.25 6 
AITApplied Industrial Technologies Inc.46.5046.2246.3577,1000.320.70 4 
AIVApartment Investment and Management38.1537.5738.02460,0000.220.58 4 
AIV-AApartment Investment and Manag26.7126.7126.711000.000.00 6 
AIZAssurant Inc.69.5369.0369.06240,7000.110.16 4 
AJGArthur J. Gallagher & Co.47.7647.4347.48257,7000.030.06 4 
AKO.AEmbotelladora Andina S.A.14.5014.4114.504000.211.43 4 
AKO.BEmbotelladora Andina S.A.17.4017.2117.339,9000.090.52 4 
AKPAlliance California Municipal Income13.6013.4413.4846,4000.070.52 7 
AKRAcadia Realty Trust33.1833.0033.16121,8000.200.61 5 
AKSAK Steel Holding Corporation5.9905.7105.9205,920,2000.1602.78 5 
ALAlcan, Inc.34.9534.0734.71368,6000.511.49 4 
ALBAlbemarle Corporation61.2160.6460.89768,4000.410.68 4 
ALEAllete Inc.56.6356.0056.51153,3000.701.25 6 
ALEXALEXANDER BALDWIN40.3739.9440.0297,1000.070.17 5 
ALGAlamo Group Inc.49.4048.8348.9818,9000.040.08 5 
ALJAlon USA Energy Inc.13.0812.5112.67481,4000.131.04 3 
ALKAlaska Air Group Inc.59.4858.5659.02706,3000.300.51 5 
ALLAllstate Corporation (The)71.2570.7470.93909,6000.240.34 5 
ALL-CALL-C27.1526.7727.0340,8000.230.86 5 
ALL-DALL-D27.0526.7726.974,9000.090.33 6 
ALL-EALL-E26.8226.5826.7127,5000.050.19 6 
ALL-FThe Allstate Corporation26.3226.0926.274,7000.090.34 6 
ALLEAllegion plc56.0055.5855.65192,9000.080.14 5 
ALLYAlly Financial24.0723.8423.991,348,5000.120.50 5 
ALP-NAlabama Power Company25.3825.2025.225,8000.030.12 5 
ALP-OAlabama Power Company26.6226.6226.627000.020.08 5 
ALP-PAlabama Power Company25.8525.3725.371,2000.010.04 4 
ALRAlere Inc37.8337.3837.41177,1000.070.19 4 
ALR-BAlere Inc. Inverness Medical In315.03315.03315.031000.020.01 4 
ALUAlcatel3.7303.6703.7102,829,1000.0401.09 5 
ALVAutoliv Inc.107.26106.22106.89662,7000.700.66 6 
ALXAlexander's Inc.445.00441.00445.001,0005.001.14 6 
AMAmerican Greetings Corporation24.7123.6724.0981,5000.451.90 5 
AMBRAmber Road Inc.10.279.5310.21226,8000.313.13 4 
AMCAmc Entertainment Holdings Inc26.9726.2426.3999,4000.230.86 5 
AMDAdvanced Micro Devices Inc.2.6902.6502.6504,029,6000.0000.00 5 
AMEAMTEK Inc.54.2553.9053.98453,6000.000.00 5 
AMFWAmec Foster Wheeler Plc.13.8713.7513.7544,7000.020.15 6 
AMGAffiliated Managers Group Inc.215.52213.56213.76177,4000.040.02 5 
AMHAMERUS GROUP CO CL A17.4517.2617.34213,2000.000.00 5 
AMH-AAMERUS GROUP CO24.3724.2524.2564,9000.130.53 5 
AMH-BAmerican Homes 4 Rent 5% Series24.4024.3024.305000.000.00 4 
AMH-CAmerican Homes24.3824.2224.261,7000.050.21 4 
AMPAMERIPRISE FINANCIAL SERVICES INC.136.54135.20135.27341,0000.460.34 5 
AMRCAMERESCO INC.7.3907.1507.20086,3000.1101.50 5 
AMTAmerican Tower Corporation101.05100.55100.64975,3000.110.11 4 
AMXAmerica Movil S.A.B. de C.V.22.2721.8522.202,690,0000.221.00 4 
ANAutoNation Inc.60.2759.8659.97301,2000.230.39 4 
ANETArista Networks Inc65.8163.8965.25385,8000.250.38 5 
ANFAbercrombie & Fitch Company28.6628.1228.22799,7000.160.57 4 
ANHAnworth Mortgage Asset Corporation5.2605.1905.260614,5000.0500.94 4 
ANH-AAnworth Mortgage Asset Corporation25.6825.6625.681,3000.020.08 5 
ANH-BAnworth Mortgage Asset Corporation23.3023.2523.304000.050.22 5 
ANNAnnTaylor Stores Corporation38.5137.8837.94115,6000.170.45 7 
ANRAlpha Natural Resources inc.1.6901.5701.6005,495,6000.0000.00 3 
ANTMAnthem Inc.127.61126.11126.36455,0000.570.45 6 
ANWAegean Marine Petroleum Network Inc.13.2812.9313.21204,2000.282.17 7 
AODAlpine Total Dynamic Dividend Fund8.7108.6808.700256,0000.0100.12 5 
AOIAlliance One International Inc.1.6101.5801.610136,4000.0301.90 5 
AOLAOL INC46.7146.3446.55685,7000.240.52 4 
AONAON CORP96.8596.0096.26683,7000.260.27 6 
AOSSmith (a.o.) Corporation56.9156.3456.62179,9000.430.77 5 
APAmpco-Pittsburgh Corporation19.4119.0819.3022,6000.271.42 4 
APAApache Corporation64.9663.5263.961,682,9000.090.14 4 
APBAsia Pacific Fund Inc. (The)11.2011.1511.203000.070.63 5 
APCAnadarko Petroleum Corporation84.4782.7383.192,209,1000.110.13 4 
APDAir Products and Chemicals Inc.149.61148.04149.12323,2000.540.36 5 
APFMorgan Stanley Asia-pacific Fund, Inc.14.8214.7014.822,3000.060.41 4 
APHAmphenol Corporation55.6655.2055.22401,1000.040.07 5 
APLAtlas Pipeline Partners L.P.26.8626.2126.45491,1000.100.38 3 
APL-EAtlas Pipeline Partners L.P25.6725.2525.583,6000.281.11 5 
APUAmeriGas Partners L.P.48.3547.9048.02119,9000.080.17 5 
ARAR42.6640.7641.411,229,5001.092.56 5 
ARCAffordable Residential Communities Inc10.219.7810.16124,9000.363.67 5 
ARCXArc Logistics Partners Lp20.2219.6319.962,4000.502.57 4 
AREAlexandria Real Estate Equities Inc.90.1389.5689.78121,6000.550.62 5 
ARESAres Management LP16.6016.5016.5521,7000.000.00 6 
ARGAirgas Inc.118.46117.21117.96204,3000.400.34 5 
ARIArden Realty, Inc.16.9516.7916.88200,9000.020.12 6 
ARLAmerican Realty Investors Inc.5.3705.2105.3501,2000.1402.69 4 
ARMFAres Multi-Strategy Credit Fund20.1519.9319.9762,4000.170.84 5 
ARMKAramark Holdings Corp.31.1230.6730.93946,2000.361.18 5 
AROAeropostale Inc2.3602.2502.3401,125,2000.0401.74 4 
ARPAmerican Reprographics Company10.7310.4610.58464,9000.060.57 3 
ARP-DAtlas Resource Partners L.P.19.4518.8219.1914,6000.010.05 5 
ARWArrow Electronics Inc.59.3958.6858.79184,1000.030.05 4 
ARYARES CAPITAL CORPORATION25.9925.8525.978,8000.030.12 4 
ASAASA10.2810.1010.1995,4000.292.93 4 
ASCArdmore Shipping Corporation11.7411.2911.68119,5000.312.73 7 
ASGLiberty All-star Growth Fund, Inc.5.2405.2205.22040,7000.0000.00 5 
ASHAshland Inc.121.35119.15120.65430,6001.251.05 5 
ASPNAspen Aerogels Inc8.0607.7807.87016,2000.1902.36 4 
ASRGrupo Aeroportuario Del Sureste, S.a. De134.60133.49134.128,8000.440.33 4 
ASXAdvanced Semiconductor Engineering Inc.6.3006.2106.210298,8000.0600.96 5 
ATAlltel Corporation2.7402.5602.630697,9000.0602.33 7 
ATEAdvantest Corporation (Kabushiki Kaisha13.0012.2412.948,3000.231.81 6 
ATENA10 Networks Inc.4.3004.1604.200181,8000.0902.10 6 
ATHLAthlon Energy Inc.58.4058.4058.4015,7000.000.00 6 
ATHMATHM38.5537.2537.44313,9000.180.48 4 
ATIAllegheny Technologies Incorporated35.3534.6735.00462,1000.230.66 4 
ATKAlliant Techsystems Inc.114.58112.57114.44104,9000.920.81 5 
ATOAtmos Energy Corporation56.4055.3956.01307,9000.430.77 5 
ATRAptarGroup Inc.68.1767.3067.8696,3000.300.44 5 
ATTOAtento S.A.10.1109.3009.650183,4000.2902.92 5 
ATUActuant Corporation27.6227.2527.48354,1000.270.99 4 
ATVAcorn International Inc.1.6201.5301.62011,9000.0502.99 4 
ATWAtwood Oceanics Inc.29.8528.7528.931,010,8000.421.43 3 
AUAngloGold Ashanti Ltd.8.8508.4908.7403,057,8000.3504.17 4 
AUOAU Optronics Corp5.4605.2505.300708,2000.1202.21 5 
AUYYAMANA GOLD INC4.0803.9004.0307,912,8000.1403.60 5 
AVAvaya Inc.15.5015.3615.36118,5000.000.00 4 
AVAAvista Corporation36.5535.9936.36264,2000.521.45 5 
AVALGrupo Aval Acciones Y Valores S10.9810.7910.7997,7000.222.00 4 
AVBAvalonBay Communities Inc.167.79166.76167.44394,9000.490.29 6 
AVDAmerican Vanguard Corporation11.9011.5111.56150,4000.161.37 6 
AVHAvianca Holdings S.A.11.7211.5811.6649,3000.030.26 4 
AVKAdvent Claymore Convertible Securities16.4516.2016.4080,6000.171.05 4 
AVOLAvolon Holdings Ltd19.3419.0119.0547,9000.130.68 5 
AVPAvon Products Inc.9.2909.2009.2604,398,4000.0400.43 4 
AVTAvnet Inc.44.1743.8143.86721,0000.030.07 4 
AVXAVX Corporation14.5014.4014.4573,9000.010.07 5 
AVYAvery Dennison Corporation52.8352.2152.62265,5000.470.90 6 
AWFAlliance World Dollar Government Fund II12.6212.4212.44384,4000.141.11 4 
AWHAllied World Assurance Company Holdings38.0637.7237.74154,7000.080.21 4 
AWIArmstrong World Industries Inc50.6949.6549.84231,5000.130.26 6 
AWKAmerican Water Works Company Inc.54.2553.8254.02429,2000.260.48 4 
AWPAlpine Global Premier Properties Fund6.6906.6006.690425,8000.1001.52 4 
AWRAmerican States Water Company37.7537.1337.5393,6000.411.10 5 
AXEAnixter International Inc.89.5888.2188.9883,1000.380.43 4 
AXLAmerican Axle & Manufacturing Holdings22.8522.5822.69258,9000.040.18 6 
AXPAmerican Express Company94.8094.2094.291,439,8000.210.22 5 
AXRAMREP Corporation3.8503.7003.75018,2000.0701.83 6 
AXSAxis Capital Holdings Limited51.8751.4351.51171,3000.050.10 5 
AXTAAxalta Coating Systems Ltd.26.8426.1426.63350,5000.110.41 7 
AYIAcuity Brands Inc140.93139.39139.66103,8000.280.20 4 
AYNAlliance New York Municipal Income Fund13.2113.1213.1618,3000.000.00 6 
AYRAircastle Limited21.4921.1821.33154,2000.040.19 4 
AZNAstrazeneca PLC71.2270.6970.91439,6000.470.67 3 
AZOAutoZone Inc.624.97615.43618.76106,6001.330.22 7 
AZZAZZ Incorporated47.1946.5847.1548,8000.430.92 5