Tuesday, 24 July 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.64.3363.6863.851,620,1000.300.47 8 
AAAlcoa Inc.41.5540.0340.329,855,6001.242.98 5 
AACAac Holdings Inc.9.9009.5109.550149,9000.0600.62 5 
AANAARON'S INC.46.7846.0046.10335,1000.511.09 6 
AAPAdvance Auto Parts Inc143.44141.73142.67585,8000.700.49 8 
AATAMERICAN ASSETS TRUST INC.38.2137.4937.57143,7000.641.67 5 
AAVADVANTAGE ENERGY INCOME FUND3.3253.1503.300191,3000.1504.76 5 
ABAlliance Capital Management Holding L.P.30.1029.7529.90215,4000.100.33 6 
ABBABB Ltd22.4722.1822.323,681,7000.281.24 7 
ABCAmerisourceBergen Corporation (Holding85.5383.3184.701,231,0000.861.01 8 
ABEVABEV5.0704.9204.93037,311,5000.0701.44 6 
ABGAsbury Automotive Group Inc69.4568.2069.35202,0000.050.07 7 
ABMABM Industries Incorporated30.1229.7729.94469,7000.080.27 6 
ABRArbor Realty Trust11.2811.1911.23889,4000.020.18 6 
ABR-CArbor Realty Trust26.5026.5026.501000.000.00 6 
ABTAbbott Laboratories64.0463.2863.325,813,6000.460.72 6 
ABXBarrick Gold Corporation12.6312.3012.3710,555,7000.030.24 6 
ACAlliance Capital Management Holding L.P.40.2039.0039.1018,0000.952.37 7 
ACCAmerican Campus Communities Inc42.7441.9842.05548,1000.641.50 5 
ACHAluminum Corporation of China Ltd10.3410.1210.1845,6000.161.60 5 
ACMAecom Technology Corporation33.0932.5232.61711,7000.561.69 7 
ACNAccenture Ltd.166.99166.32166.521,110,8000.370.22 7 
ACPAmerican Real Estate Partnr13.8413.7413.8483,2000.070.50 6 
ACVAlberto-Culver Company23.9823.7923.9125,6000.110.46 6 
ADCAgree Realty Corporation54.6053.3653.49166,8000.931.71 5 
ADMArcher-Daniels-Midland Company47.3746.9047.122,533,0000.130.28 6 
ADNTAdient Plc47.9646.2446.43885,8002.054.23 4 
ADSAlliance Data Systems Corporation237.26225.93233.08959,4005.892.59 6 
ADXAdams Express Company (The)15.9515.8715.9486,8000.030.19 7 
AEBAegon NV24.9324.6024.9316,4000.341.38 6 
AEDAegon NV26.2926.2126.2272,8000.060.23 6 
AEEAmeren Corporation61.7160.7661.34904,4000.370.60 5 
AEGAegon NV6.1706.1206.140737,1000.0100.16 6 
AEHAegon NV26.1225.9426.1298,4000.200.77 6 
AELAmerican Equity Investment Life Holding35.3834.9535.14307,7000.010.03 7 
AEMAgnico-Eagle Mines46.3045.7346.03832,2000.541.19 5 
AEOAmerican Eagle Outfitters Inc.24.6023.8223.842,976,3000.652.65 7 
AEPAmerican Electric Power Company Inc.70.8969.7170.412,441,4000.230.33 4 
AERAercap Holdings N.V.55.7955.0055.531,553,0000.010.02 7 
AESAes Trust13.0812.9613.033,414,2000.000.00 5 
AETAetna Inc.189.71187.22187.226,394,2002.821.48 8 
AEUAAnadarko Petroleum Corp.33.4232.7632.898,0000.441.32 6 
AFBAlliance National Municipal Income Fund12.7112.6612.7023,9000.000.00 5 
AFCAllied Capital Corporation25.7225.6425.722,9000.070.27 4 
AFGAmerican Financial Group Inc.110.46109.47110.11171,6000.140.13 7 
AFGEAmerican Financial Group Inc25.9625.8625.933,5000.020.08 6 
AFGHAmerican Financial Group Inc.25.7925.7425.754,2000.010.02 5 
AFIArmstrong Flooring Inc.14.2713.9814.1155,3000.140.98 5 
AFLAFLAC Incorporated43.1542.5943.062,770,7000.170.40 5 
AFS-AAFS-A18.8918.7518.754,1000.080.40 5 
AFS-BAmtrust Financial Services Dep Pfd19.9519.9019.907,9000.090.45 5 
AFS-CAmtrust Financial Services Series C20.7020.6420.642,4000.040.19 5 
AFS-DAmtrust Financial Services Dep Pfd21.8021.5621.8010,1000.110.51 5 
AFS-EAmtrust Financial Services Inc. Prf23.4323.0323.437,5000.241.03 5 
AFS-FAmtrust Financial Services Inc.19.5819.4619.5415,4000.040.20 5 
AFSSAmtrust Financial Services Inc24.6824.5524.564,3000.130.53 5 
AFSTAmtrust Financial Services Inc25.2725.0125.015,0000.110.44 4 
AFTApollo Senior Floating Rate Fund Inc.16.0816.0216.0650,1000.020.12 6 
AGAGCO Corporation6.9206.5806.6203,261,6000.0701.05 5 
AGCAdvent Claymore Convertible Securities5.6105.5605.570163,1000.0500.89 6 
AGCOAGCO CP59.9859.2759.33558,6001.101.82 5 
AGDAlpine Global Dynamic Dividend Fund10.3310.2810.2925,8000.090.87 7 
AGMFederal Agricultural Mortgage95.4493.0695.2926,9000.540.57 6 
AGM-BFederal Ag26.1526.1426.152000.090.34 5 
AGM-CFederal Agricultural Mortgage26.4626.4626.465000.060.23 5 
AGM.AFederal Agric Mtg Corp84.5884.5884.583001.151.34 7 
AGNAllergan Inc.172.99170.20171.791,503,1001.600.92 7 
AGOAssured Guaranty Ltd36.6036.1736.51523,4000.080.22 6 
AGO-BAssured Guaranty Ltd [B]25.8325.7225.723,4000.040.16 5 
AGO-EAssured Guaranty Ltd [E]25.6125.5225.6011,5000.020.08 6 
AGO-FAssured Guaranty Ltd [F]25.0124.9725.014,0000.020.08 5 
AGRAGERE SYSTEMS INC.52.8852.1052.44278,4000.380.72 4 
AGROADECOAGRO S.A.8.4208.2708.400747,4000.0700.84 6 
AGSPlayags Inc.29.1227.6329.01357,6000.622.18 4 
AGXAGX39.6039.0039.30162,1000.401.01 5 
AHCA.H. Belo Corporation4.5004.3504.42521,9000.0250.56 6 
AHLAspen Insurance Holdings40.6339.7040.40381,5000.000.00 6 
AHL-DAspen Insurance Holdings Ltd25.1224.7925.0945,1000.230.93 5 
AHTAshford Hospitality Trust Inc8.2508.1308.180334,9000.0100.12 6 
AHT-DAshford Hospitality Trust Inc25.8825.7525.881,1000.040.15 7 
AHT-FAshford Hospitality Trust Inc.24.2124.2024.211,5000.010.04 4 
AHT-GAshford Hospitality Trust Inc.24.2824.0324.2317,1000.130.54 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.5524.5324.551,2000.030.13 4 
AHT-IHome24.4224.3024.4217,8000.150.62 5 
AIARLINGTON ASSET INVT CORP10.2809.8809.9701,265,2000.3303.20 5 
AI-BArlington Asset 7.00% Series B Pfd24.5924.5924.591000.000.00 5 
AICAAMES INVESTMENT CORP24.0123.9624.015000.010.04 5 
AIGAmerican International Group Inc.53.9153.2653.324,889,4000.530.98 6 
AIG.WAMERICAN INTERNATIONAL GROUP15.6415.2615.26396,5000.342.18 7 
AINAlbany International Corporation64.9063.8064.4063,0000.450.70 5 
AIRAAR Corp.47.2946.7246.75142,0000.330.70 5 
AITApplied Industrial Technologies Inc.76.5575.0575.60131,4000.150.20 6 
AIVApartment Investment and Management42.1641.6941.82656,4000.431.02 5 
AIV-AApartment Investment and Manag26.0326.0326.031000.000.00 4 
AIZAssurant Inc.107.94106.00107.47969,2000.330.31 5 
AIZPAssurant Inc. 6.50% Series D Mandatory115.90114.99115.5029,1000.320.28 4 
AJGArthur J. Gallagher & Co.70.5769.8870.39875,8000.090.13 7 
AJRDGencorp Inc30.5029.9230.28620,5000.130.43 4 
AJXGreat Ajax Corp.13.3913.2513.3218,8000.030.22 5 
AJXAGreat Ajax Corp. 7.25% Convertible24.9024.8124.892,3000.040.16 5 
AKO.AEmbotelladora Andina S.A.20.3519.9320.3016,9000.693.52 6 
AKO.BEmbotelladora Andina S.A.24.1522.4523.6012,5000.080.34 4 
AKPAlliance California Municipal Income13.3413.2513.288,1000.020.15 4 
AKRAcadia Realty Trust26.7826.4026.57438,1000.220.82 5 
AKSAK Steel Holding Corporation4.9504.8304.8709,415,6000.0400.83 6 
ALAlcan, Inc.43.1541.4442.682,261,1000.831.91 7 
ALBAlbemarle Corporation95.7193.5693.901,811,1002.312.40 4 
ALEAllete Inc.78.5276.9377.52114,6000.891.14 5 
ALEXALEXANDER BALDWIN24.4824.1324.20223,9000.281.14 6 
ALGAlamo Group Inc.92.1290.6391.2757,4000.580.64 6 
ALKAlaska Air Group Inc.63.4660.5860.633,030,5003.164.95 5 
ALLAllstate Corporation (The)93.6992.5993.421,907,4000.000.00 5 
ALL-CALL-C25.7025.4925.6936,0000.160.63 4 
ALL-DALL-D25.8525.8125.811,6000.080.31 4 
ALL-EALL-E25.8725.8025.83103,2000.010.04 5 
ALL-FThe Allstate Corporation26.4626.3126.3430,7000.040.15 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th26.0225.6325.953,131,1000.291.13 4 
ALL-YGMAC Capital Trust I Fixed Rate26.6226.4126.60129,3000.150.57 6 
ALLEAllegion plc80.4778.0579.49609,1000.811.03 6 
ALLYAlly Financial28.1327.7127.741,891,7000.130.47 6 
ALP-QAlabama Power Co. Pfd25.8525.6525.8571,5000.130.51 5 
ALVAutoliv Inc.105.22102.67104.09700,4000.590.56 8 
ALXAlexander's Inc.385.00382.43385.003,6000.910.24 4 
AMAmerican Greetings Corporation32.3131.6031.64574,5000.230.72 7 
AMBRAmber Road Inc.8.8308.4808.780117,5000.1802.09 6 
AMCAmc Entertainment Holdings Inc16.4515.9015.951,306,2000.503.04 4 
AMEAMTEK Inc.74.0373.1973.57771,7000.070.10 6 
AMGAffiliated Managers Group Inc.149.68147.41148.84342,5000.470.31 7 
AMHAMERUS GROUP CO CL A22.9422.6622.673,183,8000.210.92 6 
AMH-DAmerican Homes 4 Rent26.3025.7726.3027,4000.271.04 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser26.0325.7026.0371,9000.070.27 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.0024.5624.9012,6000.100.40 4 
AMH-GHome24.5224.2024.529,5000.371.53 5 
AMNAmeron International Corporation62.2061.0561.20221,1000.300.49 6 
AMOVAmerica Movil A Ads16.8816.5616.6115,5000.130.79 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.141.05139.34139.531,588,0001.741.23 7 
AMRCAMERESCO INC.12.9512.6512.75171,5000.100.78 7 
AMRXAmneal Pharmaceuticals Inc.18.7318.4018.521,017,7000.030.16 4 
AMTAmerican Tower Corporation142.02140.12140.381,787,0001.290.91 7 
AMXAmerica Movil S.A.B. de C.V.17.1516.6316.733,248,0000.130.77 6 
ANAutoNation Inc.49.3448.5648.59548,5000.771.56 7 
ANDVAndeavor138.11136.49136.941,223,0000.550.40 6 
ANDXAndeavor Logistics LP43.9742.9543.12364,8000.641.46 7 
ANETArista Networks Inc277.81268.55268.84569,2007.412.68 7 
ANFAbercrombie & Fitch Company27.4626.0426.161,746,8000.712.64 7 
ANHAnworth Mortgage Asset Corporation5.0504.9905.010286,8000.0200.40 4 
ANH-AAnworth Mortgage Asset Corporation26.9026.7826.784,4000.030.09 5 
ANH-BAnworth Mortgage Asset Corporation26.6726.3226.547000.391.49 5 
ANH-CAnworth Mortgage Asset Corpora25.2625.2025.222,8000.060.24 5 
ANTMAnthem Inc.249.29246.01248.52864,1000.120.05 7 
ANTXAnthem Inc.58.1456.8656.86315,7000.731.27 7 
ANWAegean Marine Petroleum Network Inc.1.6701.3701.5701,489,4000.15010.56 7 
AODAlpine Total Dynamic Dividend Fund8.8108.7808.800199,4000.0500.56 7 
AOIAlliance One International Inc.15.0514.2514.3597,0000.201.37 5 
AONAON CORP146.45145.58146.16673,1000.010.01 7 
AOSSmith (a.o.) Corporation60.5659.7760.031,635,6000.030.05 8 
APAmpco-Pittsburgh Corporation9.9259.7509.8504,8000.0000.00 7 
APAApache Corporation44.5543.6944.382,039,7000.170.38 7 
APBAsia Pacific Fund Inc. (The)13.4413.3613.434,1000.090.67 6 
APCAnadarko Petroleum Corporation71.3770.5770.952,545,9000.130.18 7 
APDAir Products and Chemicals Inc.155.46153.02154.352,490,5000.050.03 8 
APFMorgan Stanley Asia-pacific Fund, Inc.17.0817.0017.0311,6000.030.18 7 
APHAmphenol Corporation88.8188.1288.401,121,2000.190.21 6 
APLEApple Hospitality Reit Inc.18.2118.0218.10890,0000.100.55 6 
APO-AApollo Global Management Llc Pfd Ser A25.6025.4825.5034,8000.000.00 5 
APO-BApollo Global Management Llc Pfd Ser B25.0324.9925.0335,6000.030.12 4 
APRNBlue Apron Holdings Inc.3.4003.0303.1105,314,7000.2908.53 5 
APTSPreferred Apartment Communities17.7117.3417.41145,1000.221.25 4 
APTVAptiv Plc94.2292.1392.941,840,4002.032.14 7 
APUAmeriGas Partners L.P.43.3843.0443.10142,1000.170.39 6 
APYApergy Corp.38.4437.4837.55261,4000.461.21 4 
AQAquantia Corp.13.6013.2213.44258,8000.070.52 7 
AQNAlgonquin Pwr & Util9.9409.7709.840192,9000.0200.20 6 
AQUAEvoqua Water Technologies Corp.21.3421.1121.24461,2000.030.14 6 
ARAR21.3121.0021.161,144,9000.070.33 6 
ARAAracruz Celulose S.A.15.9915.6415.88120,7000.171.08 7 
ARCAffordable Residential Communities Inc2.5102.3252.450289,4000.1004.26 5 
ARCHArch Coal Inc.80.1878.6379.57129,2000.460.58 4 
ARDArena Resources Inc16.9216.3316.46218,1000.492.89 6 
AREAlexandria Real Estate Equities Inc.126.70124.21124.69439,7002.231.76 5 
ARE-AAlexandria Real Estate Eq27.1026.7527.1028,8000.250.93 7 
ARE-DAlexandria Real Estate Equitie35.2435.2435.245000.290.83 5 
ARESAres Management LP22.0521.0521.55463,1000.401.89 8 
ARGDArgo Grp Itl Snr NTS25.3325.3325.331000.000.00 4 
ARGOArgo Group Intl Hlds61.3560.0560.9543,9000.450.74 4 
ARIArden Realty, Inc.18.8818.7518.84821,5000.020.11 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.6925.4425.6915,1000.240.92 5 
ARLAmerican Realty Investors Inc.17.6317.2517.252,6000.251.43 6 
ARMKAramark Holdings Corp.40.0438.9539.611,324,9000.110.28 7 
AROCArchrock Inc. Common Stock Ex-12.9512.6512.70429,4000.201.55 6 
ARWArrow Electronics Inc.78.3376.6976.77619,8001.572.00 7 
ASAASA10.0910.0010.0249,5000.070.70 6 
ASBAssociated Banc-Corp28.2027.2027.902,810,5000.150.53 6 
ASB-CAssociated Banc-Corp Depositary26.3126.3126.315000.240.92 6 
ASB-DAssociated Banc-Corp.25.1925.0225.022,2000.060.24 5 
ASCArdmore Shipping Corporation7.6507.2507.250231,4000.5006.45 4 
ASGLiberty All-star Growth Fund, Inc.7.1056.7706.850228,4000.2603.66 8 
ASHAshland Inc.81.2980.4881.01257,4000.250.31 6 
ASIXAdvansix Inc.39.9939.0339.12112,5000.962.40 4 
ASPNAspen Aerogels Inc5.1805.0305.0801,8000.0400.78 7 
ASRGrupo Aeroportuario Del Sureste, S.a. De173.46169.78172.7227,2003.572.11 6 
ASXAdvanced Semiconductor Engineering Inc.4.7004.5304.5301,187,0000.2304.83 7 
ASX.PAse Industrial Holding Co. Ltd5.7505.3805.470161,6000.83013.17 4 
ATAlltel Corporation2.2002.1502.150215,3000.0000.00 5 
ATENA10 Networks Inc.7.3007.1207.280431,1000.0200.27 5 
ATGEAdtalem Global Education Inc.52.9552.4552.85301,7000.150.28 6 
ATHAnthem Inc44.2443.7243.95741,7000.240.54 6 
ATHMATHM102.42100.31101.38965,2000.250.25 7 
ATIAllegheny Technologies Incorporated27.0526.2626.651,585,9000.090.34 7 
ATKRAtkore International Group22.7622.6022.69287,1000.140.61 6 
ATOAtmos Energy Corporation91.7990.5591.44265,4000.290.32 5 
ATRAptarGroup Inc.96.1695.3395.78192,9000.550.57 6 
ATTOAtento S.A.6.2505.9506.05040,8000.2003.20 5 
ATUActuant Corporation28.3027.9028.00296,6000.050.18 6 
ATUSAltice Usa Inc. Class A17.6417.2617.271,649,0000.372.10 6 
ATVAcorn International Inc.22.2021.7122.206000.060.25 6 
AUAngloGold Ashanti Ltd.8.1657.9708.0805,465,1000.0300.37 7 
AUOAU Optronics Corp4.1804.1004.110699,5000.0300.72 6 
AUYYAMANA GOLD INC2.8402.7802.84013,676,9000.0702.53 7 
AVAAvista Corporation50.5250.0850.40303,8000.000.00 4 
AVALGrupo Aval Acciones Y Valores S8.3408.0808.09058,2000.0500.61 7 
AVBAvalonBay Communities Inc.172.00169.74170.54431,6001.861.08 5 
AVDAmerican Vanguard Corporation21.9021.6021.6529,7000.200.92 7 
AVHAvianca Holdings S.A.6.7506.4806.56078,5000.1201.80 6 
AVKAdvent Claymore Convertible Securities15.6115.5315.5757,3000.020.13 7 
AVLRAvalara Inc43.6542.2042.93273,1000.641.51 4 
AVNSAvanos Medical Inc.57.7757.1157.50281,1000.030.05 4 
AVPAvon Products Inc.1.4801.3801.4204,600,8000.0503.40 7 
AVTAvnet Inc.39.6139.2139.27666,7000.080.20 6 
AVXAVX Corporation18.2518.0418.05180,6000.140.77 7 
AVYAvery Dennison Corporation104.24102.64103.95909,2000.030.03 7 
AVYAAvaya Holdings Corp21.8621.0121.351,122,6000.050.23 4 
AWFAlliance World Dollar Government Fund II11.5711.5411.57187,1000.030.26 5 
AWIArmstrong World Industries Inc70.1067.8568.00433,2002.153.06 5 
AWKAmerican Water Works Company Inc.88.5887.1287.55755,9000.981.11 5 
AWPAlpine Global Premier Properties Fund6.2806.2406.250227,2000.0600.95 6 
AWRAmerican States Water Company60.8859.8260.14160,0000.701.15 7 
AXEAnixter International Inc.75.0068.0074.70644,3008.7013.18 7 
AXLAmerican Axle & Manufacturing Holdings16.3915.9116.131,795,3000.342.06 5 
AXPAmerican Express Company101.3099.98100.153,326,3000.020.02 5 
AXRAMREP Corporation7.2107.2107.2101,5000.0100.14 6 
AXSAxis Capital Holdings Limited58.1257.2657.90693,1000.160.28 7 
AXS-EAxis Capital Holdings Ltd24.8424.6324.8496,1000.120.49 5 
AXTAAxalta Coating Systems Ltd.30.3929.9630.271,401,5000.030.10 4 
AYIAcuity Brands Inc133.50130.10130.29537,0003.352.51 5 
AYRAircastle Limited20.5420.1420.29383,3000.291.41 6 
AYXAlteryx Inc.44.0042.4843.15860,3001.273.03 8 
AZNAstrazeneca PLC37.3736.9637.172,004,8000.140.38 6 
AZOAutoZone Inc.717.49710.47714.35326,5001.820.25 7 
AZREAzure Power Global Ltd14.5214.2414.5043,7000.050.35 7 
AZULAzul S.A. American Depositary Shares20.0919.0119.121,985,0000.653.52 7 
AZZAZZ Incorporated56.0554.3555.50237,6000.951.74 4