Sunday, 04 December 2016

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.44.0943.2744.032,153,5000.821.90 4 
AAAlcoa Inc.29.6228.7329.043,870,8000.160.55 4 
AA-BAlcoa Inc.31.4630.8130.9025,4000.150.49 6 
AA.PAlcoa Inc Pf 3.7522.1020.8121.441,937,2000.040.19 6 
AACAac Holdings Inc.8.7208.3508.420166,1000.1001.17 4 
AANAARON'S INC.29.5529.1929.40494,4000.030.10 6 
AAPAdvance Auto Parts Inc171.98169.88170.14487,0000.620.36 7 
AATAMERICAN ASSETS TRUST INC.40.0539.3239.77250,4000.531.35 4 
AAVADVANTAGE ENERGY INCOME FUND7.3807.2007.25073,1000.0500.68 6 
ABAlliance Capital Management Holding L.P.23.1522.7022.80225,4000.100.44 5 
ABBABB Ltd20.7320.5420.611,433,1000.020.10 5 
ABCAmerisourceBergen Corporation (Holding79.5877.6678.801,733,2001.001.29 5 
ABEVABEV4.8104.7004.78036,156,1000.0200.42 4 
ABGAsbury Automotive Group Inc59.5056.7556.90232,7001.702.90 6 
ABMABM Industries Incorporated43.6142.7143.57231,7000.511.18 6 
ABRArbor Realty Trust7.5007.4207.470121,3000.0100.13 5 
ABR-CArbor Realty Trust25.4525.0925.352,5000.140.55 5 
ABRNArbor Realty Trust 7.375% Senio25.3525.2825.351,0000.110.44 5 
ABTAbbott Laboratories38.0837.6037.907,252,8000.300.80 4 
ABXBarrick Gold Corporation15.8615.0415.6619,261,4000.644.26 5 
ACAlliance Capital Management Holding L.P.34.0033.2033.6518,5000.100.30 4 
ACCAmerican Campus Communities Inc46.8545.9546.26491,2000.471.03 5 
ACHAluminum Corporation of China Ltd11.4811.4011.4530,6000.050.43 6 
ACMAecom Technology Corporation36.9636.1036.94970,5000.270.74 6 
ACNAccenture Ltd.118.25116.17117.291,922,8000.370.31 5 
ACPAmerican Real Estate Partnr13.0212.8612.9876,1000.110.85 6 
ACVAlberto-Culver Company18.1517.9318.0849,0000.050.28 5 
ACWAccuride Corporation2.5802.5702.580923,7000.0100.39 6 
ADCAgree Realty Corporation45.5044.0444.64198,2000.651.48 5 
ADMArcher-Daniels-Midland Company44.7543.9244.003,289,9000.310.70 5 
ADNTAdient Plc55.0953.7154.24520,7000.791.44 7 
ADPTAdeptus Health Inc.8.5208.2808.330486,5000.1001.19 4 
ADSAlliance Data Systems Corporation224.98215.81218.71957,3009.474.15 6 
ADXAdams Express Company (The)12.4312.3312.37263,0000.030.24 4 
AEBAegon NV22.7422.2822.3627,2000.291.28 5 
AEDAegon NV25.2425.0225.0819,5000.010.04 4 
AEEAmeren Corporation49.9949.2249.661,749,8000.751.53 5 
AEGAegon NV5.1405.0805.1001,095,2000.0100.20 6 
AEHAegon NV24.8624.6724.8065,2000.000.00 5 
AELAmerican Equity Investment Life Holding21.7820.6220.96611,6000.642.96 6 
AEMAgnico-Eagle Mines41.5340.4241.101,672,0000.992.47 4 
AEOAmerican Eagle Outfitters Inc.16.8816.1016.179,878,0000.573.41 5 
AEPAmerican Electric Power Company Inc.59.1758.3358.702,130,0000.540.93 4 
AERAercap Holdings N.V.43.8142.8843.331,542,2000.110.25 4 
AESAes Trust11.3011.0611.185,521,0000.151.36 4 
AES-CAes Trust50.3550.0650.3523,2000.400.80 4 
AETAetna Inc.136.50132.98133.493,522,6001.411.05 6 
AEUAAnadarko Petroleum Corp.42.2341.5042.231,6000.671.61 5 
AFAstoria Financial Corporation16.6516.4516.552,603,9000.120.72 7 
AFBAlliance National Municipal Income Fund12.9312.8312.8899,2000.000.00 4 
AFCAllied Capital Corporation25.3525.1525.1511,5000.040.16 5 
AFGAmerican Financial Group Inc.82.7982.0782.26303,0000.610.74 7 
AFGEAmerican Financial Group Inc25.0624.8224.9313,2000.150.61 4 
AFGHAmerican Financial Group Inc.24.3223.7423.7423,7000.170.71 5 
AFIArmstrong Flooring Inc.19.2118.3218.89126,7000.412.22 5 
AFLAFLAC Incorporated70.2668.1568.294,695,2002.193.11 5 
AFS-AAFS-A24.9024.6424.901,7000.220.89 5 
AFS-BAmtrust Financial Services Dep Pfd25.0524.8424.902,2000.040.16 5 
AFS-CAmtrust Financial Services Series C25.0024.8624.894,6000.060.24 5 
AFS-DAmtrust Financial Services Dep Pfd24.8924.7924.8310,3000.010.04 5 
AFS-EAmtrust Financial Services Inc. Prf25.7125.5125.559,0000.090.35 5 
AFS-FAmtrust Financial Services Inc.23.5423.0923.1035,6000.060.26 5 
AFSSAmtrust Financial Services Inc25.3225.0525.2925,6000.210.84 5 
AFSTAmtrust Financial Services Inc26.2025.7425.777,1000.261.00 6 
AFTApollo Senior Floating Rate Fund Inc.16.9116.8016.8065,7000.110.65 6 
AGAGCO Corporation9.8608.9309.8207,362,8000.93010.46 6 
AGCAdvent Claymore Convertible Securities5.5205.4505.460125,8000.0200.36 6 
AGCOAGCO CP57.0756.3156.83664,5000.010.02 6 
AGDAlpine Global Dynamic Dividend Fund8.5708.5008.52049,9000.0200.23 6 
AGMFederal Agricultural Mortgage52.3650.8651.9879,5000.651.24 6 
AGM-BFederal Ag25.9625.7525.962000.040.15 5 
AGM-CFederal Agricultural Mortgage25.1725.1725.176000.120.48 4 
AGM.AFederal Agric Mtg Corp59.5159.5159.511000.270.46 7 
AGNAllergan Inc.191.25188.92189.693,848,5000.680.36 5 
AGN-AAllergan Plc. 5.50% Mandatory C728.60702.84706.1840,1000.180.03 4 
AGOAssured Guaranty Ltd36.6636.1336.551,004,0000.010.03 6 
AGO-BAssured Guaranty Ltd [B]25.6025.5025.503,2000.160.62 4 
AGO-EAssured Guaranty Ltd [E]25.0124.5024.6912,6000.130.52 6 
AGO-FAssured Guaranty Ltd [F]24.6223.7023.7612,7000.090.38 5 
AGRAGERE SYSTEMS INC.36.3435.4235.70519,9000.080.22 4 
AGROADECOAGRO S.A.10.9110.5910.60298,8000.141.30 6 
AGUAgrium Inc.101.0799.85100.15269,5000.620.62 6 
AGXAGX62.8061.5662.05139,4000.050.08 5 
AHCA.H. Belo Corporation6.3006.1006.15025,5000.0000.00 5 
AHLAspen Insurance Holdings52.2551.5051.90312,0000.300.58 6 
AHL-AAspen Insurance Holdings25.4925.4325.4418,1000.020.08 5 
AHL-DAspen Insurance Holdings Ltd22.4822.1722.3735,8000.090.40 5 
AHPAHP13.2513.0313.1992,6000.141.07 6 
AHP-BAshford Hospitality Prime Inc.21.8621.8621.861000.411.91 4 
AHSAMN Healthcare Services Inc33.3532.7033.02591,1000.441.32 6 
AHTAshford Hospitality Trust Inc7.2307.0107.010526,8000.1702.37 6 
AHT-AAshford Hospitality Trust Inc25.1325.0125.053,0000.040.16 6 
AHT-DAshford Hospitality Trust Inc24.7824.6424.6424,0000.020.08 5 
AHT-FAshford Hospitality Trust Inc.22.1621.9021.9021,2000.100.45 4 
AHT-GAshford Hospitality Trust Inc.21.9921.8221.9237,9000.010.05 5 
AIARLINGTON ASSET INVT CORP16.2916.0716.12209,7000.090.56 6 
AIBAllied Irish Banks p.l.c.24.8824.2024.5626,6000.090.37 5 
AICAAMES INVESTMENT CORP22.8522.8322.851,0000.502.24 4 
AIGAmerican International Group Inc.64.2063.6963.755,651,0000.360.56 5 
AIG.WAMERICAN INTERNATIONAL GROUP22.0021.8021.95166,1000.090.41 6 
AINAlbany International Corporation47.1546.2046.75133,0000.150.32 6 
AIRAAR Corp.37.0736.6536.87191,4000.110.30 6 
AITApplied Industrial Technologies Inc.60.9560.1060.15144,3000.300.50 6 
AIVApartment Investment and Management42.3841.3941.771,324,0000.410.99 5 
AIV-AApartment Investment and Manag26.4726.2526.475000.572.20 4 
AIZAssurant Inc.87.0185.8086.10365,9000.680.78 6 
AJGArthur J. Gallagher & Co.49.9748.9749.161,158,4000.571.15 5 
AJRDGencorp Inc20.5220.2520.32132,9000.030.15 6 
AJXGreat Ajax Corp.12.9012.6812.76101,9000.080.62 5 
AKO.AEmbotelladora Andina S.A.20.9320.1920.6412,5000.080.39 5 
AKO.BEmbotelladora Andina S.A.22.2821.6322.2891,1000.562.58 5 
AKPAlliance California Municipal Income13.2213.0813.1942,5000.040.30 4 
AKRAcadia Realty Trust33.3232.7432.98311,3000.300.92 5 
AKSAK Steel Holding Corporation9.8509.0609.80017,759,6000.4705.04 7 
ALAlcan, Inc.35.9335.2535.46754,9000.411.14 6 
ALBAlbemarle Corporation85.9884.3784.86677,8000.790.92 7 
ALEAllete Inc.62.6761.1961.68211,6000.360.59 5 
ALEXALEXANDER BALDWIN43.8443.0943.39152,1000.090.21 5 
ALGAlamo Group Inc.73.2572.2272.2937,5001.071.46 5 
ALJAlon USA Energy Inc.10.0609.7909.930754,4000.0800.81 6 
ALKAlaska Air Group Inc.84.9382.5984.831,808,8001.972.38 7 
ALLAllstate Corporation (The)70.7870.2670.611,903,3000.260.37 5 
ALL-CALL-C26.2326.0226.1415,5000.030.11 5 
ALL-DALL-D26.3126.0326.1315,1000.050.19 5 
ALL-EALL-E26.1926.0226.1748,2000.010.04 5 
ALL-FThe Allstate Corporation25.6025.3025.4418,4000.100.39 5 
ALL-YGMAC Capital Trust I Fixed Rate25.1625.1025.10155,3000.010.04 6 
ALLEAllegion plc65.6864.7864.87621,3000.590.90 4 
ALLYAlly Financial19.7919.4819.573,211,1000.130.66 6 
ALP-OAlabama Power Company30.0030.0030.001000.000.00 5 
ALRAlere Inc40.4939.6839.91433,5000.240.60 6 
ALR-BAlere Inc. Inverness Medical In349.29326.17326.1710,90023.126.62 8 
ALVAutoliv Inc.104.72102.17102.65356,3002.612.48 7 
ALXAlexander's Inc.419.98411.45417.0012,8004.411.07 5 
AMAmerican Greetings Corporation29.4328.2428.58256,1000.200.69 5 
AMBRAmber Road Inc.11.1510.6910.99255,8000.070.63 5 
AMCAmc Entertainment Holdings Inc33.6031.9532.25529,0001.253.73 5 
AMEAMTEK Inc.49.4947.9948.013,173,1001.392.81 6 
AMFWAmec Foster Wheeler Plc.5.6005.4805.540113,1000.0200.36 5 
AMGAffiliated Managers Group Inc.148.81146.42147.08485,4001.360.92 6 
AMHAMERUS GROUP CO CL A20.8720.4420.801,627,4000.331.61 5 
AMH-AAMERUS GROUP CO27.9827.6027.8317,8000.170.61 7 
AMH-BAmerican Homes 4 Rent 5% Series27.8827.4827.702,2000.301.09 5 
AMH-CAmerican Homes28.0427.4428.0319,4000.612.22 5 
AMH-DAmerican Homes 4 Rent25.1424.0824.5212,8000.110.45 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.2523.5223.6412,3000.080.34 4 
AMNAmeron International Corporation33.8033.0533.20282,9000.150.45 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.114.95112.95113.47860,8001.571.36 6 
AMRCAMERESCO INC.6.0505.8005.85037,3000.1502.50 6 
AMTAmerican Tower Corporation103.11101.26102.573,180,9001.591.57 5 
AMT-BAmerican Tower Corporation [Rei102.25100.89101.2842,1000.730.73 4 
AMXAmerica Movil S.A.B. de C.V.12.0311.7211.783,049,9000.070.59 6 
ANAutoNation Inc.46.3644.6044.67825,5001.673.60 6 
ANETArista Networks Inc94.9392.0693.17846,5000.130.14 6 
ANFAbercrombie & Fitch Company14.6814.1914.203,102,1000.060.42 4 
ANHAnworth Mortgage Asset Corporation5.1905.0805.150597,5000.0100.19 5 
ANH-AAnworth Mortgage Asset Corporation25.4725.3525.471,4000.020.08 6 
ANH-BAnworth Mortgage Asset Corporation25.6825.4125.6413,2000.190.75 7 
ANH-CAnworth Mortgage Asset Corpora24.8024.7624.763,5000.010.04 7 
ANTMAnthem Inc.147.43144.67145.101,418,1000.070.05 7 
ANTXAnthem Inc.47.3347.0947.118,6000.150.32 7 
ANWAegean Marine Petroleum Network Inc.11.6510.9511.10333,6000.504.31 7 
AODAlpine Total Dynamic Dividend Fund7.3607.2807.300412,5000.0200.27 6 
AOIAlliance One International Inc.14.6514.3514.4016,6000.100.69 3 
AONAON CORP112.15111.34111.621,053,8000.430.38 6 
AOSSmith (a.o.) Corporation49.3648.7149.23827,4000.240.49 6 
APAmpco-Pittsburgh Corporation16.3015.6016.1525,0000.000.00 6 
APAApache Corporation65.9064.6465.112,072,9000.030.05 6 
APBAsia Pacific Fund Inc. (The)10.3010.2310.261,9000.010.10 6 
APCAnadarko Petroleum Corporation69.4768.0568.563,668,9000.030.04 6 
APDAir Products and Chemicals Inc.145.06143.45144.551,301,6000.480.33 7 
APFMorgan Stanley Asia-pacific Fund, Inc.13.9013.7913.792,3000.040.29 5 
APHAmphenol Corporation67.4966.8767.341,623,6000.600.90 5 
APLEApple Hospitality Reit Inc.19.1618.5919.153,715,1000.201.06 7 
APTSPreferred Apartment Communities13.5513.3213.41146,9000.161.21 5 
APUAmeriGas Partners L.P.45.7644.9745.38527,2000.370.82 5 
AQNAlgonquin Pwr & Util8.4508.3008.30058,8000.1802.12 4 
ARAR25.6224.9625.373,149,6000.311.24 5 
ARAAracruz Celulose S.A.24.4123.8624.28136,7000.291.21 6 
ARCAffordable Residential Communities Inc4.6904.5004.54058,3000.0400.87 6 
ARCHArch Coal Inc.79.9076.6779.32252,8001.602.06 5 
ARCXArc Logistics Partners Lp15.0514.5515.0432,9000.453.08 5 
AREAlexandria Real Estate Equities Inc.110.02107.89108.94514,4001.781.66 5 
ARE-AAlexandria Real Estate Eq24.9124.1324.7128,0000.160.65 5 
ARE-DAlexandria Real Estate Equitie35.2534.6134.69628,8000.070.20 5 
ARESAres Management LP16.9516.6516.8022,6000.251.47 5 
ARIArden Realty, Inc.17.2417.0517.09439,5000.010.06 5 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.24.7924.7024.716,6000.040.16 6 
ARLAmerican Realty Investors Inc.5.9105.8705.9001,9000.0000.00 4 
ARMKAramark Holdings Corp.35.1634.3235.151,739,7000.671.94 5 
ARN-BArconic Inc.32.6031.9632.6076,1000.371.15 5 
AROCArchrock Inc. Common Stock Ex-13.5012.9013.40695,7000.403.08 5 
ARWArrow Electronics Inc.68.5567.7868.12505,1000.080.12 6 
ASAASA11.3110.9211.14218,7000.282.58 4 
ASBAssociated Banc-Corp23.1522.7522.90701,7000.251.08 6 
ASB-BAssociated Banc-Corp Depositary25.5025.4925.4910,1000.010.04 7 
ASB-CAssociated Banc-Corp Depositary24.9024.9024.902000.441.74 5 
ASB-DAssociated Banc-Corp.21.2521.0021.2134,4000.080.38 5 
ASCArdmore Shipping Corporation6.8506.6006.800162,8000.1502.26 5 
ASGLiberty All-star Growth Fund, Inc.4.1604.1304.15039,9000.0100.24 5 
ASHAshland Inc.111.34109.54110.15525,6000.200.18 6 
ASIXAdvansix Inc.19.3118.8619.11143,9000.110.58 6 
ASPNAspen Aerogels Inc4.2103.9104.090273,2000.1303.28 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De144.98140.22140.5144,5004.423.05 5 
ASXAdvanced Semiconductor Engineering Inc.5.3305.2705.310866,8000.0500.95 6 
ATAlltel Corporation2.6502.5502.600186,3000.0000.00 6 
ATENA10 Networks Inc.8.0207.7407.920367,5000.0100.13 5 
ATHMATHM27.3526.6527.09533,6000.060.22 6 
ATIAllegheny Technologies Incorporated17.4615.9516.935,474,7000.834.67 7 
ATKRAtkore International Group21.0420.5720.66225,8000.512.41 6 
ATOAtmos Energy Corporation71.7270.6571.47579,0001.311.87 5 
ATRAptarGroup Inc.74.5573.6074.35388,0000.270.36 5 
ATTOAtento S.A.8.5008.1008.30010,1000.1501.78 5 
ATUActuant Corporation26.8526.0826.35552,8000.100.38 5 
ATVAcorn International Inc.7.8707.0107.0507,1000.4506.00 5 
ATWAtwood Oceanics Inc.10.7209.88010.0004,651,1000.3703.57 6 
AUAngloGold Ashanti Ltd.11.6111.1511.454,360,8000.565.14 4 
AUOAU Optronics Corp3.5303.4603.530449,2000.0702.02 4 
AUYYAMANA GOLD INC3.0902.9403.03011,726,3000.1204.12 4 
AVAvaya Inc.11.3211.1711.26353,4000.010.09 5 
AVAAvista Corporation40.9240.2040.55230,7000.380.95 5 
AVALGrupo Aval Acciones Y Valores S7.7707.5107.750108,9000.0600.78 6 
AVBAvalonBay Communities Inc.167.48163.46164.63752,4001.130.69 4 
AVDAmerican Vanguard Corporation17.7017.1517.20163,3000.251.43 6 
AVHAvianca Holdings S.A.7.1006.9407.08038,7000.1101.58 5 
AVKAdvent Claymore Convertible Securities14.0813.9114.0162,9000.010.07 6 
AVPAvon Products Inc.5.2105.0305.1404,573,5000.0300.59 4 
AVTAvnet Inc.45.7045.2345.28846,0000.410.90 6 
AVXAVX Corporation15.1815.0015.04109,9000.060.40 7 
AVYAvery Dennison Corporation72.0371.0971.72822,2000.540.76 5 
AWFAlliance World Dollar Government Fund II12.1012.0412.10194,9000.060.50 6 
AWHAllied World Assurance Company Holdings46.3445.9146.00392,6000.701.50 6 
AWIArmstrong World Industries Inc41.6540.8541.30400,4000.100.24 6 
AWKAmerican Water Works Company Inc.72.8472.0772.521,142,8000.801.12 5 
AWPAlpine Global Premier Properties Fund5.0805.0205.060374,5000.0100.20 5 
AWRAmerican States Water Company44.1543.0943.63166,4000.942.20 6 
AXEAnixter International Inc.78.0076.8077.0094,2001.652.10 6 
AXLAmerican Axle & Manufacturing Holdings16.4015.7715.801,274,3000.422.59 6 
AXONAxovant Sciences Ltd13.9013.2713.52146,8000.100.75 5 
AXPAmerican Express Company72.6671.4371.862,959,0000.670.92 6 
AXRAMREP Corporation7.1307.0707.0708000.0100.14 5 
AXSAxis Capital Holdings Limited61.7361.1161.52537,5000.180.29 6 
AXS-EAxis Capital Holdings Ltd22.4722.0822.22175,8000.150.67 4 
AXTAAxalta Coating Systems Ltd.25.8924.7225.045,082,6000.803.10 6 
AYIAcuity Brands Inc251.75249.69249.99507,7001.470.58 5 
AYRAircastle Limited21.8121.2821.40175,1000.231.06 4 
AZNAstrazeneca PLC26.1125.8625.898,836,8000.080.31 4 
AZOAutoZone Inc.789.71781.01783.74242,6002.980.38 6 
AZREAzure Power Global Ltd18.6817.6018.3515,3000.502.80 6 
AZZAZZ Incorporated65.5063.9564.4583,9000.300.46 5