Thursday, 15 November 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.64.8463.2863.474,852,5000.871.35 8 
AAAlcoa Inc.35.6034.2535.152,872,9000.431.24 5 
AACAac Holdings Inc.2.4902.3102.330279,6000.1104.51 5 
AANAARON'S INC.51.1548.8548.97962,4000.771.55 6 
AAPAdvance Auto Parts Inc186.15177.61177.681,806,8007.043.81 8 
AATAMERICAN ASSETS TRUST INC.39.5938.9839.29184,4000.080.20 5 
AAVADVANTAGE ENERGY INCOME FUND2.5502.4502.50064,4000.0000.00 5 
ABAlliance Capital Management Holding L.P.30.3929.7030.05204,3000.020.07 6 
ABBABB Ltd19.8719.6519.701,958,2000.000.00 6 
ABCAmerisourceBergen Corporation (Holding92.4489.2189.581,178,4001.731.89 7 
ABEVABEV4.2204.1254.20026,568,7000.0902.19 6 
ABGAsbury Automotive Group Inc70.6668.1268.66189,0000.020.03 7 
ABMABM Industries Incorporated30.5729.7230.18465,5000.110.37 6 
ABRArbor Realty Trust12.4712.1212.181,649,5000.483.79 6 
ABR-CArbor Realty Trust25.3225.2025.307,4000.451.75 6 
ABTAbbott Laboratories70.4768.9669.415,400,8000.080.12 6 
ABXBarrick Gold Corporation12.9412.2812.7116,586,4000.282.25 6 
ACAlliance Capital Management Holding L.P.45.1444.0244.365,4000.440.98 7 
ACAAca Capital Holdings Inc31.8430.3130.85766,6000.030.10 4 
ACBAurora Cannabis Inc6.4606.0006.16019,573,4000.5408.06 4 
ACCAmerican Campus Communities Inc41.6741.1341.39553,6000.050.12 5 
ACHAluminum Corporation of China Ltd9.6809.4609.51044,2000.0300.32 5 
ACMAecom Technology Corporation32.7031.5432.492,154,3001.053.34 7 
ACNAccenture Ltd.163.40159.38160.292,819,8001.160.72 7 
ACPAmerican Real Estate Partnr12.9512.7712.93135,1000.010.08 6 
ACVAlberto-Culver Company23.2522.7422.7852,6000.271.17 6 
ADCAgree Realty Corporation58.9257.9257.96194,9000.731.24 6 
ADMArcher-Daniels-Midland Company48.3146.2746.604,275,3001.422.96 6 
ADNTAdient Plc24.9523.8724.152,421,7000.321.31 5 
ADSAlliance Data Systems Corporation207.35199.22199.74451,0005.532.69 5 
ADXAdams Express Company (The)15.7415.3515.41167,6000.201.28 7 
AEBAegon NV22.8922.5122.6813,8000.220.96 5 
AEDAegon NV25.5725.5325.542,6000.040.16 5 
AEEAmeren Corporation69.2068.2268.741,426,8000.090.13 5 
AEGAegon NV6.2106.0706.1401,011,8000.0600.97 6 
AEHAegon NV25.4525.4225.4521,0000.040.16 5 
AELAmerican Equity Investment Life Holding34.9433.6534.18263,6000.451.30 7 
AEMAgnico-Eagle Mines35.5533.4634.881,873,6001.293.84 6 
AEOAmerican Eagle Outfitters Inc.21.9820.9621.073,414,1000.180.85 7 
AEPAmerican Electric Power Company Inc.76.7775.9676.133,578,4000.300.39 5 
AERAercap Holdings N.V.52.7751.5051.851,025,3000.040.08 6 
AESAes Trust15.4915.2115.248,214,5000.171.10 5 
AETAetna Inc.210.90207.68208.052,568,9001.470.70 6 
AFBAlliance National Municipal Income Fund12.0011.9411.9554,2000.020.17 5 
AFCAllied Capital Corporation25.4825.4425.486,2000.020.08 4 
AFGAmerican Financial Group Inc.104.76101.76102.16238,3002.152.06 7 
AFGEAmerican Financial Group Inc25.3325.3025.318,8000.020.06 6 
AFGHAmerican Financial Group Inc.25.2125.0725.0715,5000.140.56 5 
AFIArmstrong Flooring Inc.15.4914.7714.83121,7000.392.56 5 
AFLAFLAC Incorporated44.7643.8143.954,685,3000.420.95 6 
AFS-AAFS-A15.0513.9314.9910,3000.080.53 5 
AFS-BAmtrust Financial Services Dep Pfd15.4715.0015.4712,9000.493.27 5 
AFS-CAmtrust Financial Services Series C16.5015.8016.3511,7000.100.61 5 
AFS-DAmtrust Financial Services Dep Pfd16.3415.9016.3427,1000.271.68 5 
AFS-EAmtrust Financial Services Inc. Prf16.8515.8016.8528,5000.482.93 5 
AFS-FAmtrust Financial Services Inc.15.0014.5814.9681,4000.090.60 5 
AFSSAmtrust Financial Services Inc23.1822.7422.778,7000.140.61 5 
AFSTAmtrust Financial Services Inc23.8823.6323.747,5000.030.13 4 
AFTApollo Senior Floating Rate Fund Inc.15.5415.4615.5234,6000.030.19 6 
AGAGCO Corporation5.2604.8805.2003,930,6000.3306.78 5 
AGCAdvent Claymore Convertible Securities5.6905.6505.69090,3000.0400.71 6 
AGCOAGCO CP58.4756.2056.81865,8000.661.15 5 
AGDAlpine Global Dynamic Dividend Fund9.4409.2609.29078,0000.0700.75 7 
AGMFederal Agricultural Mortgage72.8167.2567.8151,6004.125.73 6 
AGM-BFederal Ag26.1126.0526.117000.170.65 5 
AGM-CFederal Agricultural Mortgage26.0026.0026.005000.210.81 5 
AGM.AFederal Agric Mtg Corp66.0964.0564.059002.744.10 7 
AGNAllergan Inc.163.98157.50157.723,057,5004.933.03 7 
AGOAssured Guaranty Ltd40.7739.4939.55754,3000.842.08 6 
AGO-BAssured Guaranty Ltd [B]25.9025.9025.903000.010.04 5 
AGO-EAssured Guaranty Ltd [E]25.1925.0625.194,8000.150.59 6 
AGO-FAssured Guaranty Ltd [F]25.1624.8825.044,8000.090.36 5 
AGRAGERE SYSTEMS INC.50.4349.7649.94569,7000.190.38 5 
AGROADECOAGRO S.A.7.1806.9407.150707,6000.0901.27 6 
AGSPlayags Inc.21.9221.2821.52359,4000.371.75 4 
AGXAGX44.5042.7943.1984,9000.561.28 5 
AHCA.H. Belo Corporation4.6404.5204.60014,0000.0601.32 6 
AHLAspen Insurance Holdings41.5841.1241.131,267,8000.300.72 7 
AHL-DAspen Insurance Holdings Ltd22.8922.6422.6515,1000.210.90 4 
AHTAshford Hospitality Trust Inc5.2055.0505.160429,0000.0000.00 6 
AHT-DAshford Hospitality Trust Inc25.2225.1925.199000.070.28 7 
AHT-FAshford Hospitality Trust Inc.22.4122.4122.411,1000.040.18 4 
AHT-GAshford Hospitality Trust Inc.22.3122.1122.283,6000.010.04 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd22.7622.5422.543,2000.180.79 4 
AHT-IHome22.4922.3622.398,0000.150.64 5 
AIARLINGTON ASSET INVT CORP8.5508.3708.440313,7000.0200.24 4 
AI-BArlington Asset 7.00% Series B Pfd24.4924.4924.491000.000.00 5 
AICAAMES INVESTMENT CORP23.6923.3023.595,9000.020.08 5 
AIGAmerican International Group Inc.43.0841.6541.949,771,4000.220.52 7 
AIG.WAMERICAN INTERNATIONAL GROUP8.2807.6107.610215,9000.2903.67 7 
AINAlbany International Corporation75.4573.0173.04218,2000.700.95 6 
AIRAAR Corp.47.7345.8745.88144,6001.002.13 5 
AITApplied Industrial Technologies Inc.66.3164.7465.45144,5000.010.02 6 
AIVApartment Investment and Management46.1745.4345.491,060,2000.551.19 5 
AIV-AApartment Investment and Manag25.7525.7525.751000.000.00 4 
AIZAssurant Inc.104.1099.6999.93480,3003.283.18 4 
AIZPAssurant Inc. 6.50% Series D Mandatory108.40107.80108.204,7003.082.77 4 
AJGArthur J. Gallagher & Co.77.8875.8876.421,145,9001.081.39 7 
AJRDGencorp Inc36.5035.5535.57421,4000.711.96 4 
AJXGreat Ajax Corp.13.8113.5713.6559,5000.040.29 6 
AJXAGreat Ajax Corp. 7.25% Convertible25.1625.1625.161000.130.52 5 
AKO.AEmbotelladora Andina S.A.19.0819.0819.081000.000.00 5 
AKO.BEmbotelladora Andina S.A.21.6620.5421.589,7000.090.42 4 
AKPAlliance California Municipal Income13.1613.1113.1410,3000.020.15 4 
AKRAcadia Realty Trust28.9028.3428.44347,1000.240.84 5 
AKSAK Steel Holding Corporation3.8003.6403.6906,042,1000.0200.54 6 
ALAlcan, Inc.39.5537.8738.51681,1000.461.18 6 
ALBAlbemarle Corporation101.0299.4799.94785,6000.740.75 4 
ALEAllete Inc.78.3376.8777.78219,2000.410.52 5 
ALEXALEXANDER BALDWIN21.5921.1121.18268,3000.210.98 6 
ALGAlamo Group Inc.87.7883.6685.5551,8000.921.06 5 
ALKAlaska Air Group Inc.68.4566.9167.211,030,2000.370.55 4 
ALLAllstate Corporation (The)91.3387.8488.642,157,4002.743.00 5 
ALL-CALL-C25.0124.9824.9811,6000.000.00 4 
ALL-DALL-D25.6425.5225.529,2000.120.47 4 
ALL-EALL-E25.4525.3725.4034,2000.050.20 4 
ALL-FThe Allstate Corporation25.7825.6225.761,9000.020.08 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th24.9424.6424.7738,0000.110.44 4 
ALL-YGMAC Capital Trust I Fixed Rate25.9925.9225.92179,8000.070.27 6 
ALLEAllegion plc89.7886.4387.11682,3001.761.98 6 
ALLYAlly Financial26.0125.1825.402,583,3000.160.63 6 
ALP-QAlabama Power Co. Pfd24.8524.8024.857,8000.000.00 4 
ALVAutoliv Inc.86.1484.5085.33670,8001.091.29 7 
ALXAlexander's Inc.317.62313.62313.773,6002.130.67 4 
AMAmerican Greetings Corporation28.4327.7128.09818,1000.260.93 7 
AMBRAmber Road Inc.8.9658.7008.850104,4000.0000.00 6 
AMCAmc Entertainment Holdings Inc15.9015.5515.681,713,1000.140.90 4 
AMEAMTEK Inc.74.6372.8172.971,568,3000.160.22 7 
AMGAffiliated Managers Group Inc.113.42109.55111.07506,9000.310.28 7 
AMHAMERUS GROUP CO CL A20.5120.2420.291,969,4000.211.02 5 
AMH-DAmerican Homes 4 Rent24.3224.2024.202,2000.130.53 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser23.7223.6023.609,3000.050.21 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.1222.6022.671,6000.542.33 4 
AMH-GHome22.5822.1722.5810,8000.472.13 5 
AMH-HAmerican Homes 4 Rent Perp Cum Red Pfd24.0323.8123.951,7000.160.67 4 
AMNAmeron International Corporation58.5756.3857.10232,6000.070.12 6 
AMOVAmerica Movil A Ads13.5713.2813.482,6000.120.90 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.128.18123.41124.871,123,9001.611.27 6 
AMRCAMERESCO INC.14.7014.1814.52126,4000.221.54 7 
AMRXAmneal Pharmaceuticals Inc.19.6718.0918.68750,1000.593.06 4 
AMTAmerican Tower Corporation163.58160.68163.411,940,9002.101.30 6 
AMXAmerica Movil S.A.B. de C.V.13.8313.4413.494,213,5000.050.37 7 
ANAutoNation Inc.39.7138.5238.57607,6000.701.78 7 
ANDVAndeavor154.72150.65153.5023,880,1001.290.83 7 
ANDXAndeavor Logistics LP37.2836.0036.32890,7000.541.47 7 
ANETArista Networks Inc240.00228.99229.49881,8006.872.91 6 
ANFAbercrombie & Fitch Company18.8917.5517.802,666,4000.573.10 7 
ANHAnworth Mortgage Asset Corporation4.4204.3604.380284,0000.0300.68 4 
ANH-AAnworth Mortgage Asset Corporation25.8325.8225.833000.020.08 4 
ANH-BAnworth Mortgage Asset Corporation24.2824.2824.283000.331.38 4 
ANH-CAnworth Mortgage Asset Corpora24.7724.7624.777,8000.020.08 5 
ANTMAnthem Inc.283.91275.76280.101,537,5000.150.05 7 
ANWAegean Marine Petroleum Network Inc.0.94300.60000.6550626,7000.265028.80 8 
AODAlpine Total Dynamic Dividend Fund8.1608.0208.060370,2000.0300.37 7 
AOIAlliance One International Inc.25.4018.5023.952,969,8006.4036.47 5 
AONAON CORP164.56160.53162.02977,9001.280.78 6 
AOSSmith (a.o.) Corporation46.5744.9445.232,213,8000.481.05 7 
APAmpco-Pittsburgh Corporation4.4504.2504.400109,6000.0200.45 8 
APAApache Corporation36.8335.6936.125,550,8000.882.50 7 
APBAsia Pacific Fund Inc. (The)12.5212.3512.4820,3000.120.93 7 
APCAnadarko Petroleum Corporation56.5953.9654.405,172,0000.530.96 6 
APDAir Products and Chemicals Inc.160.82156.80157.211,018,4000.840.53 6 
APFMorgan Stanley Asia-pacific Fund, Inc.15.4915.0515.1412,5000.040.26 7 
APHAmphenol Corporation88.8786.4586.641,155,9001.191.35 6 
APHAAphria Inc10.2409.2609.5403,248,6000.7607.38 4 
APLEApple Hospitality Reit Inc.16.0215.7615.911,784,4000.030.19 7 
APO-AApollo Global Management Llc Pfd Ser A24.6524.5524.6113,7000.060.24 5 
APO-BApollo Global Management Llc Pfd Ser B24.4924.3724.4324,2000.030.12 4 
APRNBlue Apron Holdings Inc.1.2501.0901.1702,585,7000.0504.10 4 
APTSPreferred Apartment Communities15.8215.2515.32190,1000.322.05 5 
APTVAptiv Plc76.2074.8675.001,629,7000.000.00 6 
APUAmeriGas Partners L.P.35.6434.4035.40367,9001.043.03 7 
APYApergy Corp.37.3134.3336.19890,1000.000.00 4 
AQAquantia Corp.10.5309.98010.000138,1000.4204.03 6 
AQNAlgonquin Pwr & Util10.7610.5010.66210,4000.121.14 6 
AQNAAlgonquin Power & Utilities Corp25.5525.4025.4532,6000.180.70 4 
AQUAEvoqua Water Technologies Corp.9.7209.2209.340577,1000.0800.85 7 
ARAR15.5613.9114.2012,299,3001.077.01 7 
ARAAracruz Celulose S.A.16.5515.5515.56128,3000.452.81 7 
ARCAffordable Residential Communities Inc2.8602.5602.660167,6000.2006.99 5 
ARCHArch Coal Inc.96.1291.8093.65199,9001.341.41 4 
ARDArena Resources Inc13.4112.7112.78107,9000.251.92 5 
AREAlexandria Real Estate Equities Inc.124.32123.12123.84503,8000.520.42 6 
ARE-AAlexandria Real Estate Eq26.4326.1526.437,9000.000.00 7 
ARE-DAlexandria Real Estate Equitie34.2734.1034.274000.381.10 5 
ARESAres Management LP22.9821.9922.141,396,8000.130.58 8 
ARGDArgo Grp Itl Snr NTS25.2725.2225.237,5000.050.20 4 
ARGOArgo Group Intl Hlds67.3064.3765.45101,5000.110.17 4 
ARIArden Realty, Inc.18.9418.4718.561,089,1000.351.85 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.0024.9224.976,9000.000.00 5 
ARLAmerican Realty Investors Inc.15.8415.8415.845000.664.00 6 
ARLOArlo Technologies Inc.13.7112.9213.07550,5000.352.61 4 
ARMKAramark Holdings Corp.36.5535.2135.419,148,4000.030.08 8 
AROCArchrock Inc. Common Stock Ex-10.4309.8509.9001,532,3000.2102.08 6 
ARWArrow Electronics Inc.75.4972.0872.43944,9001.321.79 7 
ASAASA8.7808.3708.63052,6000.2002.37 6 
ASBAssociated Banc-Corp23.7022.6422.841,583,3000.632.68 6 
ASB-CAssociated Banc-Corp Depositary25.7425.6025.693,4000.090.35 6 
ASB-DAssociated Banc-Corp.22.9722.7122.971,0000.020.09 5 
ASB-EAssociated Banc-Corp Depositary Shs24.0923.9123.914,3000.130.54 4 
ASCArdmore Shipping Corporation6.4106.2506.290152,2000.0600.96 4 
ASGLiberty All-star Growth Fund, Inc.5.0304.9104.920428,9000.0601.20 8 
ASHAshland Inc.82.0180.1280.86604,1000.780.96 6 
ASIXAdvansix Inc.27.3526.2126.46170,9000.361.34 4 
ASPNAspen Aerogels Inc3.9503.5803.58016,1000.2506.53 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De148.23139.23141.0586,3004.463.07 6 
ASXAdvanced Semiconductor Engineering Inc.3.8303.7503.750642,3000.0401.06 7 
ATAlltel Corporation2.1602.1302.160866,6000.0100.47 5 
ATENA10 Networks Inc.6.2706.1106.140162,9000.0100.16 5 
ATGEAdtalem Global Education Inc.58.6756.6657.02251,2000.721.25 6 
ATHAnthem Inc47.3845.1545.541,305,7001.583.35 6 
ATHMATHM75.3970.1373.441,149,4002.884.08 7 
ATIAllegheny Technologies Incorporated27.6426.6526.86855,4000.260.96 6 
ATKRAtkore International Group20.0919.3319.55333,7000.130.66 6 
ATOAtmos Energy Corporation97.4695.8497.29688,5000.890.92 5 
ATRAptarGroup Inc.103.91101.71102.08163,2000.300.29 6 
ATTOAtento S.A.6.3605.9406.050204,1000.2704.27 5 
ATUActuant Corporation25.2124.3724.51309,4000.230.93 6 
ATUSAltice Usa Inc. Class A17.9617.2417.715,743,7000.100.56 6 
ATVAcorn International Inc.23.0020.9521.073,2000.924.18 6 
AUAngloGold Ashanti Ltd.9.6609.3009.4602,821,7000.1501.61 6 
AUOAU Optronics Corp4.0704.0154.0501,043,2000.0100.25 6 
AUYYAMANA GOLD INC2.1702.0002.11013,102,5000.0502.43 7 
AVAAvista Corporation52.5052.3152.31760,7000.010.02 5 
AVALGrupo Aval Acciones Y Valores S7.2306.9507.010278,9000.0801.13 7 
AVBAvalonBay Communities Inc.186.73184.43185.52446,3000.430.23 5 
AVDAmerican Vanguard Corporation17.1616.7016.8573,2000.060.35 6 
AVHAvianca Holdings S.A.5.3205.2305.23017,6000.0300.58 6 
AVKAdvent Claymore Convertible Securities14.1113.8613.9079,6000.261.84 7 
AVLRAvalara Inc31.6630.1230.31371,6000.892.85 4 
AVNSAvanos Medical Inc.48.1346.6647.02373,5000.992.06 4 
AVPAvon Products Inc.2.1002.0002.0303,113,1000.0301.50 7 
AVXAVX Corporation16.5316.0316.04346,1000.110.68 7 
AVYAvery Dennison Corporation93.6391.4091.62798,5000.320.35 6 
AVYAAvaya Holdings Corp16.1115.5315.76865,3000.080.51 4 
AWFAlliance World Dollar Government Fund II11.1411.0911.10342,1000.010.09 5 
AWIArmstrong World Industries Inc68.4065.8466.111,017,2001.822.68 6 
AWKAmerican Water Works Company Inc.91.4590.1190.38734,0000.760.83 5 
AWPAlpine Global Premier Properties Fund5.6305.5505.610250,9000.0400.72 6 
AWRAmerican States Water Company65.0463.8464.08145,4000.530.82 7 
AXAxos Financial Inc.29.7328.8429.29375,0000.170.58 4 
AXEAnixter International Inc.69.1366.8267.40113,5000.500.74 6 
AXLAmerican Axle & Manufacturing Holdings12.3511.6412.263,176,8000.685.87 6 
AXOAxos Financial Inc.25.0925.0025.092,0000.240.95 4 
AXPAmerican Express Company109.33106.89107.774,978,1000.090.08 5 
AXRAMREP Corporation7.4507.0907.1502,7000.1502.05 6 
AXSAxis Capital Holdings Limited55.2953.0753.38976,2001.763.19 7 
AXS-EAxis Capital Holdings Ltd23.1022.8722.9433,2000.120.52 4 
AXTAAxalta Coating Systems Ltd.25.4124.7825.011,423,9000.090.36 4 
AYIAcuity Brands Inc127.66123.79124.07475,3000.480.39 5 
AYRAircastle Limited19.4018.9919.26303,6000.100.52 5 
AYXAlteryx Inc.58.7756.0757.76998,7001.693.01 8 
AZNAstrazeneca PLC41.7341.2841.405,425,0000.090.22 7 
AZOAutoZone Inc.832.30813.26823.30377,8009.821.21 6 
AZREAzure Power Global Ltd10.9710.5510.9423,2000.575.50 6 
AZULAzul S.A. American Depositary Shares26.5525.3926.171,838,7000.281.08 7 
AZZAZZ Incorporated48.6947.7348.08124,0000.481.01 4