Thursday, 31 July 2014

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.56.3655.8856.032,003,1000.260.46 5 
AAAlcoa Inc.17.1416.9016.9116,859,4000.100.59 7 
AANAARON'S INC.28.5427.8527.94938,2000.351.24 3 
AAPAdvance Auto Parts Inc124.78122.94122.96422,2001.531.23 4 
AATAMERICAN ASSETS TRUST INC.35.8035.3935.49178,4000.280.78 6 
AAVADVANTAGE ENERGY INCOME FUND5.4305.3105.400283,5000.0000.00 4 
ABAlliance Capital Management Holding L.P.26.9926.1826.35365,3000.371.38 6 
ABBABB Ltd23.8923.5623.571,916,7000.431.79 5 
ABCAmerisourceBergen Corporation (Holding77.9977.2577.621,533,9000.220.28 6 
ABEVABEV7.4207.2507.32011,467,7000.0901.21 6 
ABGAsbury Automotive Group Inc70.2269.3369.34125,3000.630.90 6 
ABMABM Industries Incorporated25.1924.8924.97202,1000.010.04 4 
ABRArbor Realty Trust7.1207.0507.07041,0000.0200.28 6 
ABR-CArbor Realty Trust25.4325.4025.409000.000.00 6 
ABRNArbor Realty Trust 7.375% Senio25.1925.1025.1042,9000.010.04 7 
ABTAbbott Laboratories42.9842.5542.754,575,2000.180.42 7 
ABXBarrick Gold Corporation18.7818.5318.593,922,2000.100.54 6 
ACCAmerican Campus Communities Inc40.3439.9539.95400,1000.110.27 7 
ACEAce Limited103.66102.67102.681,432,0000.630.61 4 
ACGAlliance Capital Management Holding L.P.7.5707.5207.570475,3000.0400.53 5 
ACHAluminum Corporation of China Ltd12.6012.1112.22675,8000.383.21 7 
ACIArch Coal Inc.3.1202.9203.05010,909,7000.1906.64 3 
ACMAecom Technology Corporation35.1434.6634.722,360,2000.130.37 7 
ACNAccenture Ltd.80.9680.4680.572,416,8000.080.10 4 
ACOAmcol International Corporation45.7545.7445.741,646,7000.010.02 8 
ACPAmerican Real Estate Partnr17.9817.9017.9424,1000.000.00 5 
ACWAccuride Corporation5.3605.0705.100351,6000.1102.11 7 
ADCAgree Realty Corporation29.9629.5029.5040,0000.401.34 5 
ADMArcher-Daniels-Midland Company48.3047.5447.572,460,3000.501.04 7 
ADPTAdeptus Health Inc.24.3623.9324.3160,9000.110.45 5 
ADSAlliance Data Systems Corporation270.07266.83268.03465,7001.330.50 4 
ADXAdams Express Company (The)14.0313.9413.94130,7000.020.14 7 
AEBAegon NV24.3624.2024.255,2000.070.29 6 
AECAssociated Estates Realty Corporation18.0417.9218.00350,6000.060.33 5 
AEDAegon NV25.4725.3825.4420,3000.030.12 6 
AEEAmeren Corporation40.5739.7939.98984,1000.501.24 5 
AEFAegon NV25.0024.9925.0010,4000.010.04 5 
AEGAegon NV8.3308.2708.280853,2000.0700.84 5 
AEHAegon NV25.6525.6025.6257,2000.000.00 6 
AELAmerican Equity Investment Life Holding23.4023.1523.17165,7000.090.39 4 
AEMAgnico-Eagle Mines42.4141.2441.321,291,2000.801.90 7 
AEOAmerican Eagle Outfitters Inc.10.6010.2810.513,744,9000.232.24 5 
AEPAmerican Electric Power Company Inc.54.8954.0754.092,073,5000.561.02 4 
AERAercap Holdings N.V.44.2943.8344.011,151,4000.210.47 5 
AESAes Trust15.2915.0915.102,436,2000.110.72 4 
AES-CAes Trust51.2451.1151.172,5000.040.08 4 
AETAetna Inc.84.0081.4081.884,718,0002.943.47 7 
AFAstoria Financial Corporation13.2713.0613.07566,4000.080.61 4 
AFBAlliance National Municipal Income Fund13.7113.6113.6151,4000.030.22 6 
AFCAllied Capital Corporation25.0924.9925.086,3000.020.08 5 
AFGAmerican Financial Group Inc.59.1157.5457.73515,0000.550.94 4 
AFLAFLAC Incorporated63.6962.6963.142,313,4000.510.80 6 
AFQAMERICAN FINANCIAL GROUP INC.26.1726.1126.125,4000.040.15 5 
AFS-AAFS-A24.1223.8023.9423,8000.170.71 7 
AFTApollo Senior Floating Rate Fund Inc.17.8617.6617.7275,8000.070.39 5 
AGAGCO Corporation10.8510.6410.711,145,9000.060.56 5 
AGCAdvent Claymore Convertible Securities7.4507.3807.42084,3000.0000.00 5 
AGCOAGCO CP51.4249.3649.595,339,7002.444.69 4 
AGDAlpine Global Dynamic Dividend Fund10.5110.4310.4320,9000.040.38 5 
AGMFederal Agricultural Mortgage29.2928.5528.9130,7000.572.01 4 
AGM-BFederal Ag25.7525.5925.707,2000.100.39 5 
AGM-CFederal Agricultural Mortgage25.1325.0025.1321,7000.000.00 5 
AGM.AFederal Agric Mtg Corp23.5923.1423.257000.251.09 5 
AGNAllergan Inc.171.52169.98170.901,215,9000.750.44 7 
AGOAssured Guaranty Ltd23.4123.0023.141,888,8000.010.04 5 
AGO-BAssured Guaranty Ltd [B]25.5225.4325.433,4000.010.04 6 
AGO-EAssured Guaranty Ltd [E]25.0424.7124.8611,5000.160.65 5 
AGO-FAssured Guaranty Ltd [F]23.4723.1423.147,8000.130.56 6 
AGROADECOAGRO S.A.10.0209.9209.92066,1000.0600.60 5 
AGUAgrium Inc.92.8692.0592.45313,0000.190.21 5 
AGXAGX35.7635.1935.4157,3000.140.39 4 
AHCA.H. Belo Corporation11.6810.9111.0059,7000.211.87 4 
AHLAspen Insurance Holdings42.6241.3941.43356,6000.922.17 4 
AHL-AAspen Insurance Holdings26.9826.9126.981,7000.100.37 5 
AHPAHP17.1416.8516.8957,1000.090.53 4 
AHSAMN Healthcare Services Inc13.6713.3413.52332,9000.191.43 6 
AHTAshford Hospitality Trust Inc11.7911.7011.71336,2000.060.51 5 
AHT-AAshford Hospitality Trust Inc25.6825.6425.683,6000.070.27 6 
AHT-DAshford Hospitality Trust Inc25.7125.6525.665,2000.080.31 4 
AIARLINGTON ASSET INVT CORP26.7226.3126.34152,1000.210.79 5 
AIBAllied Irish Banks p.l.c.25.3325.0525.3328,8000.150.60 6 
AIGAmerican International Group Inc.54.1453.3153.356,327,0000.601.11 5 
AIG.WAMERICAN INTERNATIONAL GROUP25.0024.6024.89103,0000.080.32 5 
AINAlbany International Corporation36.9136.4536.6571,2000.120.33 4 
AIRAAR Corp.27.0826.7026.97216,4000.060.22 6 
AITApplied Industrial Technologies Inc.49.8749.2649.28166,6000.110.22 4 
AIVApartment Investment and Management34.0533.6833.89530,7000.000.00 6 
AIV-AApartment Investment and Manag25.7925.4525.792,6000.170.65 6 
AIZAssurant Inc.66.4565.1965.20566,5001.191.79 5 
AJGArthur J. Gallagher & Co.46.0945.1045.10809,8000.721.57 5 
AKO.AEmbotelladora Andina S.A.18.3017.9517.953000.080.44 5 
AKO.BEmbotelladora Andina S.A.21.8521.4421.4410,1000.391.79 5 
AKPAlliance California Municipal Income13.3613.2713.3013,1000.000.00 6 
AKRAcadia Realty Trust28.8028.3528.62192,9000.050.18 6 
AKSAK Steel Holding Corporation9.4508.8508.9608,626,9000.1902.17 6 
ALAlcan, Inc.36.0035.3535.39737,2000.591.64 5 
ALBAlbemarle Corporation70.0267.2267.251,585,1001.632.37 4 
ALEAllete Inc.48.6748.1148.19129,6000.400.82 4 
ALEXALEXANDER BALDWIN39.0738.5138.62155,3000.130.34 4 
ALGAlamo Group Inc.48.3747.6548.1018,5000.010.02 4 
ALJAlon USA Energy Inc.13.2512.6913.01783,4000.050.38 4 
ALKAlaska Air Group Inc.46.7845.6846.182,819,4000.501.09 3 
ALLAllstate Corporation (The)57.7957.0357.053,314,5000.891.54 4 
ALL-CALL-C26.8026.7126.8013,1000.060.22 6 
ALL-DALL-D26.3426.2526.349,4000.050.19 5 
ALL-EALL-E26.1426.0026.1452,8000.040.15 5 
ALL-FThe Allstate Corporation25.7425.5925.698,6000.010.04 6 
ALLEAllegion plc53.8652.4252.45581,9001.122.09 4 
ALLYAlly Financial24.5223.5423.564,819,9000.461.92 6 
ALP-NAlabama Power Company25.2925.1725.174,5000.060.24 5 
ALP-OAlabama Power Company27.1326.9927.131,7000.301.12 7 
ALP-PAlabama Power Company25.9325.4825.933,0000.060.23 6 
ALRAlere Inc39.7039.2339.50236,3000.120.30 6 
ALR-BAlere Inc. Inverness Medical In343.99330.66333.0030,5004.571.39 5 
ALUAlcatel3.7403.7003.7302,375,6000.0100.27 6 
ALVAutoliv Inc.103.45102.28102.28490,4000.570.55 4 
ALXAlexander's Inc.376.26371.04371.042,2004.971.32 7 
AMBRAmber Road Inc.14.1513.8213.9673,5000.130.92 4 
AMCAmc Entertainment Holdings Inc23.2822.5122.5896,2000.502.17 4 
AMDAdvanced Micro Devices Inc.3.8403.7303.79036,157,4000.0601.61 5 
AMEAMTEK Inc.51.5450.7250.741,090,0000.701.36 4 
AMGAffiliated Managers Group Inc.208.89202.62204.08548,8002.341.13 5 
AMHAMERUS GROUP CO CL A18.5218.3418.36533,1000.110.60 6 
AMH-AAMERUS GROUP CO25.1425.0025.147,3000.140.56 5 
AMH-BAmerican Homes 4 Rent 5% Series24.4224.2124.406,8000.000.00 5 
AMH-CAmerican Homes24.8024.5924.8062,1000.040.16 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.122.49120.84120.84705,4000.660.54 6 
AMP-AAMERIPRISE FINANCIAL24.9924.9924.991,0000.010.04 5 
AMRCAMERESCO INC.6.5806.3506.56068,1000.1502.34 4 
AMTAmerican Tower Corporation93.2092.1292.351,673,8000.050.05 7 
AMXAmerica Movil S.A.B. de C.V.24.0723.8423.903,289,9000.120.50 6 
ANAutoNation Inc.55.3054.7254.74474,9000.380.69 5 
ANETArista Networks Inc64.0563.1563.85106,3000.440.69 4 
ANFAbercrombie & Fitch Company38.7938.1238.221,576,5000.250.65 3 
ANHAnworth Mortgage Asset Corporation5.2205.1705.180534,3000.0200.38 6 
ANH-AAnworth Mortgage Asset Corporation25.8025.5125.803000.130.50 6 
ANH-BAnworth Mortgage Asset Corporation23.4723.4723.476000.010.04 5 
ANNAnnTaylor Stores Corporation37.7537.1937.20323,4000.030.08 3 
ANRAlpha Natural Resources inc.3.6003.2703.57010,749,1000.3209.85 4 
ANWAegean Marine Petroleum Network Inc.9.7309.5509.64023,7000.0600.63 5 
AODAlpine Total Dynamic Dividend Fund8.9208.8508.880260,4000.0200.22 5 
AOIAlliance One International Inc.2.4102.3202.330248,3000.0200.85 4 
AOLAOL INC39.0138.4238.46495,2000.481.23 4 
AONAON CORP87.6386.1486.141,529,0001.261.44 5 
AOSSmith (a.o.) Corporation48.6547.4247.42732,5001.142.35 4 
APAmpco-Pittsburgh Corporation20.6120.3920.467,4000.060.29 5 
APAApache Corporation101.96100.71101.321,934,6000.050.05 4 
APBAsia Pacific Fund Inc. (The)11.7011.6411.695,4000.070.60 6 
APCAnadarko Petroleum Corporation110.15107.25109.236,752,0001.581.47 5 
APDAir Products and Chemicals Inc.136.80135.86135.861,457,5000.460.34 7 
APFMorgan Stanley Asia-pacific Fund, Inc.17.1516.8917.1122,0000.010.06 5 
APHAmphenol Corporation97.8697.1597.17703,4000.440.45 5 
APLAtlas Pipeline Partners L.P.37.0036.0736.20372,7000.451.23 7 
APL-EAtlas Pipeline Partners L.P25.8025.7025.7617,3000.030.12 6 
APUAmeriGas Partners L.P.46.2445.9546.12196,1000.020.04 6 
ARAR58.7057.7557.91503,0000.010.02 4 
ARCAffordable Residential Communities Inc5.6705.4005.620148,8000.1502.74 5 
ARCXArc Logistics Partners Lp25.3425.2825.285000.030.12 6 
AREAlexandria Real Estate Equities Inc.79.2577.6678.50612,5000.780.98 6 
ARESAres Management LP19.8519.4019.8549,1000.422.16 7 
ARGAirgas Inc.111.18108.94108.97554,2001.551.40 5 
ARIArden Realty, Inc.16.5316.3216.36270,9000.050.30 5 
ARLAmerican Realty Investors Inc.6.7206.5506.5506,8000.1101.65 4 
ARMFAres Multi-Strategy Credit Fund22.1521.8822.09105,1000.221.01 5 
ARMKAramark Holdings Corp.27.4727.2727.36153,9000.040.15 7 
AROAeropostale Inc3.2203.1303.1802,943,1000.0401.27 5 
ARPAmerican Reprographics Company20.9020.7020.82375,7000.080.38 7 
ARWArrow Electronics Inc.61.5158.8158.811,051,8002.033.34 7 
ARXAEROFLEX HOLDING CORP.10.6310.5210.6068,1000.070.66 4 
ARYARES CAPITAL CORPORATION26.2926.1826.2514,3000.020.08 5 
ASAASA14.9114.8014.8444,4000.040.27 5 
ASCArdmore Shipping Corporation13.4213.0013.22134,5000.120.92 4 
ASGLiberty All-star Growth Fund, Inc.5.3805.3205.32042,9000.0100.19 5 
ASHAshland Inc.108.97107.79108.03504,3000.530.49 4 
ASPAmerican Strategic Income Portfolio10.3310.2210.287,3000.070.68 6 
ASPNAspen Aerogels Inc9.4309.1209.30048,9000.0300.32 5 
ASRGrupo Aeroportuario Del Sureste, S.a. De127.88125.62126.5121,2000.440.35 6 
ASXAdvanced Semiconductor Engineering Inc.6.1106.0206.030797,0000.1602.58 5 
ATAlltel Corporation4.0603.9403.950615,8000.0801.99 6 
ATEAdvantest Corporation (Kabushiki Kaisha11.5111.4511.486,8000.100.88 4 
ATENA10 Networks Inc.13.1212.0312.45256,5000.221.74 4 
ATHLAthlon Energy Inc.51.1649.8350.37459,6000.080.16 6 
ATHMATHM38.2536.6736.93202,3000.370.99 5 
ATIAllegheny Technologies Incorporated41.4140.0040.192,150,9000.761.86 5 
ATKAlliant Techsystems Inc.130.45126.83126.90265,3002.481.92 5 
ATOAtmos Energy Corporation50.9750.3950.53516,1000.190.37 5 
ATRAptarGroup Inc.63.2462.5662.63302,4000.280.45 5 
ATUActuant Corporation32.8532.3532.36701,6000.190.58 4 
ATVAcorn International Inc.2.0502.0002.0004,8000.0301.52 7 
ATWAtwood Oceanics Inc.49.4448.8449.07449,5000.130.26 4 
AUAngloGold Ashanti Ltd.18.3317.9218.051,034,0000.160.88 6 
AUOAU Optronics Corp4.4004.3404.350354,7000.1803.97 6 
AUYYAMANA GOLD INC8.4808.3408.4103,936,8000.0200.24 6 
AVAvaya Inc.17.3017.0217.1083,3000.181.04 4 
AVAAvista Corporation32.4232.0732.14263,1000.140.43 4 
AVBAvalonBay Communities Inc.150.45148.67149.64668,1000.560.37 7 
AVDAmerican Vanguard Corporation12.8612.4912.85175,6000.272.15 5 
AVHAvianca Holdings S.A.16.5916.4316.5143,8000.080.48 5 
AVKAdvent Claymore Convertible Securities18.9418.7518.7743,8000.160.85 5 
AVPAvon Products Inc.13.0612.8012.945,926,6000.080.61 5 
AVTAvnet Inc.44.2442.9242.97859,8001.052.39 6 
AVXAVX Corporation13.7113.0313.28337,9000.322.47 5 
AVYAvery Dennison Corporation48.7347.9748.031,094,4000.921.88 5 
AWFAlliance World Dollar Government Fund II14.1114.0514.05327,9000.080.57 4 
AWHAllied World Assurance Company Holdings37.3136.6436.65542,0000.621.66 4 
AWIArmstrong World Industries Inc49.6548.6149.561,881,0000.040.08 5 
AWKAmerican Water Works Company Inc.49.2148.5848.63395,2000.420.86 5 
AWPAlpine Global Premier Properties Fund7.4307.4007.410121,7000.0100.13 5 
AWRAmerican States Water Company31.3130.7930.90132,9000.160.52 5 
AXEAnixter International Inc.92.4688.3188.60566,4005.375.71 4 
AXLAmerican Axle & Manufacturing Holdings19.0718.5618.591,775,1000.321.69 5 
AXPAmerican Express Company92.2391.5191.714,778,2000.150.16 5 
AXRAMREP Corporation6.0505.9505.9604,6000.0100.17 5 
AXSAxis Capital Holdings Limited44.2843.6343.75685,3000.441.00 6 
AYIAcuity Brands Inc111.95109.76109.85307,4001.621.45 3 
AYNAlliance New York Municipal Income Fund12.8012.7512.764,1000.010.08 6 
AYRAircastle Limited17.6517.4717.57281,6000.020.11 4 
AZNAstrazeneca PLC73.5773.0173.113,877,6000.781.06 5 
AZOAutoZone Inc.514.81509.95510.04170,7003.180.62 4 
AZZAZZ Incorporated45.6444.9245.0650,3000.390.86 5