Thursday, 20 September 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.69.2768.4168.931,780,4000.150.22 7 
AAAlcoa Inc.43.8042.7343.122,707,0000.290.68 5 
AACAac Holdings Inc.7.6007.2307.240120,1000.1001.36 5 
AANAARON'S INC.53.0051.4552.50508,6001.072.08 6 
AAPAdvance Auto Parts Inc167.80159.00167.651,272,4004.152.54 7 
AATAMERICAN ASSETS TRUST INC.38.5838.2838.28248,7000.210.55 6 
AAVADVANTAGE ENERGY INCOME FUND2.6002.5002.55089,7000.0501.92 5 
ABAlliance Capital Management Holding L.P.30.5329.6030.10432,7000.351.15 6 
ABBABB Ltd24.0523.9024.011,509,0000.000.00 6 
ABCAmerisourceBergen Corporation (Holding88.0686.3287.331,009,5000.570.66 7 
ABEVABEV4.6054.4504.56035,124,6000.1102.47 6 
ABGAsbury Automotive Group Inc71.4070.4570.75333,4000.600.84 7 
ABMABM Industries Incorporated35.1634.6034.99610,4000.481.39 6 
ABRArbor Realty Trust12.0911.9811.99894,7000.030.25 6 
ABR-CArbor Realty Trust25.8725.7125.784,0000.080.31 6 
ABTAbbott Laboratories68.5767.7668.415,017,9000.741.09 6 
ABXBarrick Gold Corporation10.5510.3910.4815,424,9000.131.26 6 
ACAlliance Capital Management Holding L.P.39.2037.7538.7513,6001.453.89 7 
ACCAmerican Campus Communities Inc42.6542.0042.36614,0000.070.16 5 
ACHAluminum Corporation of China Ltd10.5210.3110.4538,7000.151.46 5 
ACMAecom Technology Corporation32.7832.3432.65590,4000.060.18 6 
ACNAccenture Ltd.172.83171.06172.412,078,4001.370.80 7 
ACPAmerican Real Estate Partnr14.3714.3314.3441,9000.000.00 6 
ACVAlberto-Culver Company24.6524.2824.3762,3000.281.14 6 
ADCAgree Realty Corporation55.4554.9355.02324,1000.430.78 6 
ADMArcher-Daniels-Midland Company49.8949.3749.622,385,9000.160.32 6 
ADNTAdient Plc42.3341.0641.421,573,3000.811.92 4 
ADSAlliance Data Systems Corporation247.82243.22246.86294,5000.740.30 5 
ADXAdams Express Company (The)16.5716.4716.54108,8000.090.55 7 
AEBAegon NV24.6724.5524.555,0000.050.20 5 
AEDAegon NV25.9325.8025.9223,6000.060.23 5 
AEEAmeren Corporation65.3564.4665.061,869,7000.180.28 5 
AEGAegon NV6.1206.0806.0901,121,1000.0300.50 6 
AEHAegon NV25.7725.7025.7038,7000.030.12 5 
AELAmerican Equity Investment Life Holding36.6435.9536.21373,1000.040.11 7 
AEMAgnico-Eagle Mines34.7634.0534.471,278,5000.411.20 5 
AEOAmerican Eagle Outfitters Inc.23.8023.3823.453,513,8000.000.00 7 
AEPAmerican Electric Power Company Inc.72.8572.0772.432,099,7000.370.51 5 
AERAercap Holdings N.V.57.5056.8057.27961,7000.200.35 6 
AESAes Trust13.8413.5713.757,925,5000.110.81 5 
AETAetna Inc.206.28204.17205.441,846,1000.670.33 7 
AFBAlliance National Municipal Income Fund12.3512.2912.3042,3000.040.32 5 
AFCAllied Capital Corporation25.9225.7825.9110,9000.060.23 4 
AFGAmerican Financial Group Inc.113.33111.76113.17215,2001.141.02 7 
AFGEAmerican Financial Group Inc26.0925.8125.868,5000.040.15 6 
AFGHAmerican Financial Group Inc.25.6725.5925.676,0000.000.00 5 
AFIArmstrong Flooring Inc.19.3719.1319.27181,3000.130.68 6 
AFLAFLAC Incorporated47.3946.8747.262,830,5000.210.45 5 
AFS-AAFS-A17.9817.3317.331,2000.432.42 5 
AFS-BAmtrust Financial Services Dep Pfd19.0318.2618.2610,0000.914.75 5 
AFS-CAmtrust Financial Services Series C19.1318.8018.916,7000.110.59 5 
AFS-DAmtrust Financial Services Dep Pfd19.5319.0919.264,1000.231.18 5 
AFS-EAmtrust Financial Services Inc. Prf20.0219.7019.8717,3000.040.20 5 
AFS-FAmtrust Financial Services Inc.17.6017.2917.2922,7000.010.06 5 
AFSSAmtrust Financial Services Inc24.0923.8123.8710,9000.200.83 5 
AFSTAmtrust Financial Services Inc25.2725.0025.034,8000.030.12 4 
AFTApollo Senior Floating Rate Fund Inc.16.1116.0216.0247,2000.060.37 6 
AGAGCO Corporation5.7905.6505.7102,072,2000.0300.53 5 
AGCAdvent Claymore Convertible Securities5.6905.6505.69090,3000.0400.71 6 
AGCOAGCO CP59.5357.9459.11796,1000.010.02 5 
AGDAlpine Global Dynamic Dividend Fund10.4510.3710.4034,2000.020.19 7 
AGMFederal Agricultural Mortgage79.3177.0877.1046,2001.131.44 6 
AGM-BFederal Ag26.0725.9826.071,0000.070.25 5 
AGM-CFederal Agricultural Mortgage26.0326.0326.031000.140.53 5 
AGM.AFederal Agric Mtg Corp72.3572.0972.355000.570.78 7 
AGNAllergan Inc.186.52184.19186.072,379,6001.780.97 7 
AGOAssured Guaranty Ltd40.5340.1740.50482,7000.170.42 6 
AGO-BAssured Guaranty Ltd [B]25.8025.6725.793,4000.010.04 6 
AGO-EAssured Guaranty Ltd [E]25.4125.2725.2713,0000.030.12 6 
AGO-FAssured Guaranty Ltd [F]24.9724.8924.972,7000.000.00 5 
AGRAGERE SYSTEMS INC.50.1649.5249.90369,3000.140.28 5 
AGROADECOAGRO S.A.7.5207.3107.350632,5000.1401.87 6 
AGSPlayags Inc.31.6530.4331.28503,6000.732.39 4 
AGXAGX44.9043.7544.80257,7000.651.47 5 
AHCA.H. Belo Corporation4.5504.5004.5508,2000.0501.11 6 
AHLAspen Insurance Holdings41.5041.3041.451,016,9000.150.36 7 
AHL-DAspen Insurance Holdings Ltd24.3624.1924.1923,3000.120.49 4 
AHTAshford Hospitality Trust Inc6.2706.1706.200356,3000.0200.32 6 
AHT-DAshford Hospitality Trust Inc26.0826.0226.088,3000.030.12 7 
AHT-FAshford Hospitality Trust Inc.24.2824.0324.283,1000.251.04 5 
AHT-GAshford Hospitality Trust Inc.24.3123.9623.9616,5000.240.99 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd24.5224.3224.525,2000.120.49 4 
AHT-IHome24.4124.1824.4012,3000.150.62 5 
AIARLINGTON ASSET INVT CORP10.1510.0410.14379,3000.010.10 4 
AI-BArlington Asset 7.00% Series B Pfd24.3424.3424.341000.000.00 6 
AICAAMES INVESTMENT CORP24.1424.0624.146000.140.58 5 
AIGAmerican International Group Inc.54.0853.1453.953,885,8000.651.22 6 
AIG.WAMERICAN INTERNATIONAL GROUP14.5013.9614.36223,2000.352.50 6 
AINAlbany International Corporation82.2080.4580.50116,9000.450.56 5 
AIRAAR Corp.45.7243.2044.74652,3001.643.81 6 
AITApplied Industrial Technologies Inc.80.5078.7580.20121,9000.901.13 6 
AIVApartment Investment and Management44.5044.1244.35823,4000.120.27 5 
AIV-AApartment Investment and Manag26.1126.1126.112000.090.34 4 
AIZAssurant Inc.105.27102.64105.14714,0001.191.14 5 
AIZPAssurant Inc. 6.50% Series D Mandatory110.90110.41110.411,9000.490.44 4 
AJGArthur J. Gallagher & Co.75.2774.1675.03766,3000.090.12 7 
AJRDGencorp Inc35.1834.3034.35494,2000.170.49 4 
AJXGreat Ajax Corp.13.7513.5813.6241,3000.120.87 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.6425.5725.625,0000.040.16 5 
AKO.AEmbotelladora Andina S.A.19.6519.6519.651000.000.00 5 
AKO.BEmbotelladora Andina S.A.22.7022.0522.3713,6000.321.41 5 
AKPAlliance California Municipal Income13.5713.5113.5410,5000.050.37 4 
AKRAcadia Realty Trust28.7628.5128.52420,8000.120.42 5 
AKSAK Steel Holding Corporation4.7204.5004.68015,308,5000.1904.23 6 
ALAlcan, Inc.46.0245.5145.71357,2000.180.40 6 
ALBAlbemarle Corporation103.18101.23103.061,301,4000.610.60 4 
ALEAllete Inc.77.3175.8377.01281,7000.550.72 5 
ALEXALEXANDER BALDWIN23.4523.2023.37408,8000.030.13 6 
ALGAlamo Group Inc.96.1895.0095.7223,5000.550.58 5 
ALKAlaska Air Group Inc.69.6968.1569.241,164,2000.040.06 4 
ALLAllstate Corporation (The)101.38100.24101.151,393,2000.820.82 5 
ALL-CALL-C25.5625.5125.5610,3000.060.24 4 
ALL-DALL-D25.8525.7925.8511,2000.050.19 4 
ALL-EALL-E25.8425.7925.8365,5000.010.04 4 
ALL-FThe Allstate Corporation26.1125.9626.1114,2000.110.42 5 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.3725.2525.3342,2000.050.20 4 
ALL-YGMAC Capital Trust I Fixed Rate26.1726.0626.08198,4000.030.11 6 
ALLEAllegion plc90.4988.7990.37599,9001.481.66 6 
ALLYAlly Financial27.1326.8026.912,901,1000.040.15 6 
ALP-QAlabama Power Co. Pfd25.4825.2525.4310,7000.110.43 4 
ALVAutoliv Inc.87.6986.3387.61620,0000.100.11 7 
ALXAlexander's Inc.346.03343.30343.304,0002.200.64 4 
AMAmerican Greetings Corporation30.8229.8530.52367,5000.672.24 7 
AMBRAmber Road Inc.9.0208.8408.860121,2000.0600.67 7 
AMCAmc Entertainment Holdings Inc20.6519.7020.001,733,6000.050.25 4 
AMEAMTEK Inc.81.5480.3981.501,230,5000.710.88 6 
AMGAffiliated Managers Group Inc.143.05140.85142.08330,3000.030.02 6 
AMHAMERUS GROUP CO CL A22.9222.5822.701,565,8000.170.74 5 
AMH-DAmerican Homes 4 Rent25.5025.0625.1470,8000.200.79 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser24.9624.8024.8624,8000.090.36 5 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.9023.6223.7127,8000.120.50 4 
AMH-GHome23.8023.5723.6514,5000.050.21 6 
AMNAmeron International Corporation52.1050.8551.15476,3000.400.78 6 
AMOVAmerica Movil A Ads16.5516.3716.554000.221.35 6 
AMPAMERIPRISE FINANCIAL SERVICES INC.146.33143.73146.01782,3001.931.34 5 
AMRCAMERESCO INC.13.6513.2013.6087,7000.151.12 7 
AMRXAmneal Pharmaceuticals Inc.23.5522.7023.461,035,0000.652.85 4 
AMTAmerican Tower Corporation148.49146.93147.411,108,3000.340.23 6 
AMXAmerica Movil S.A.B. de C.V.16.7016.4716.611,876,7000.100.61 6 
ANAutoNation Inc.43.7242.8743.09720,3000.441.01 6 
ANDVAndeavor156.89154.84155.771,475,6000.180.12 6 
ANDXAndeavor Logistics LP49.3148.7049.31981,6000.200.41 6 
ANETArista Networks Inc269.35265.30267.16732,2002.080.78 6 
ANFAbercrombie & Fitch Company19.7919.1119.212,154,8000.381.94 7 
ANHAnworth Mortgage Asset Corporation4.8104.7604.770401,4000.0400.83 4 
ANH-AAnworth Mortgage Asset Corporation27.0026.7326.872,6000.170.63 4 
ANH-BAnworth Mortgage Asset Corporation25.4425.4425.442000.562.15 4 
ANH-CAnworth Mortgage Asset Corpora25.3525.2925.348,8000.050.18 5 
ANTMAnthem Inc.272.70268.99270.971,080,7001.340.50 6 
ANWAegean Marine Petroleum Network Inc.1.8901.6701.6701,060,5000.22011.64 7 
AODAlpine Total Dynamic Dividend Fund8.8408.8108.830364,6000.0300.34 7 
AOIAlliance One International Inc.25.4018.5023.952,969,8006.4036.47 5 
AONAON CORP152.99150.98152.881,203,4000.730.48 6 
AOSSmith (a.o.) Corporation59.6058.9259.321,092,0000.110.19 8 
APAmpco-Pittsburgh Corporation7.2006.8807.00095,6000.0000.00 8 
APAApache Corporation46.8145.8846.262,650,8000.481.05 6 
APBAsia Pacific Fund Inc. (The)13.1613.1013.102,4000.070.54 6 
APCAnadarko Petroleum Corporation65.4064.4764.754,404,0000.781.22 6 
APDAir Products and Chemicals Inc.169.72168.26168.69612,7000.060.04 6 
APFMorgan Stanley Asia-pacific Fund, Inc.16.7716.4716.479,9000.020.12 7 
APHAmphenol Corporation96.4095.2195.37987,8000.820.85 6 
APLEApple Hospitality Reit Inc.17.5417.4417.51843,0000.030.17 6 
APO-AApollo Global Management Llc Pfd Ser A25.3325.2625.2916,0000.040.16 5 
APO-BApollo Global Management Llc Pfd Ser B24.8924.8024.8674,6000.040.16 4 
APRNBlue Apron Holdings Inc.1.8001.7301.7501,583,1000.0301.69 4 
APTSPreferred Apartment Communities18.6018.1918.40243,6000.060.33 5 
APTVAptiv Plc86.1184.6386.011,699,2000.560.66 7 
APUAmeriGas Partners L.P.40.7339.8840.52181,1000.591.48 6 
APYApergy Corp.44.5943.0343.78398,5000.481.11 4 
AQAquantia Corp.13.0012.8012.92240,2000.070.54 7 
AQNAlgonquin Pwr & Util10.6210.5110.60126,9000.040.38 6 
AQUAEvoqua Water Technologies Corp.18.1317.5918.01677,8000.181.01 7 
ARAR19.3518.8819.323,704,8000.522.77 6 
ARAAracruz Celulose S.A.20.5320.1020.24144,6000.301.50 7 
ARCAffordable Residential Communities Inc3.0302.8502.910282,6000.0802.83 6 
ARCHArch Coal Inc.91.4990.0990.60181,7000.760.85 4 
ARDArena Resources Inc16.8016.2516.6677,5000.432.65 5 
AREAlexandria Real Estate Equities Inc.127.90126.14126.60352,8000.980.77 6 
ARE-AAlexandria Real Estate Eq26.6326.4526.487,4000.040.15 7 
ARE-DAlexandria Real Estate Equitie34.9634.9634.962000.190.54 5 
ARESAres Management LP22.3521.6022.301,030,7000.703.24 8 
ARGDArgo Grp Itl Snr NTS25.1825.1525.161,8000.010.04 4 
ARGOArgo Group Intl Hlds60.7059.9559.9555,2000.651.07 4 
ARIArden Realty, Inc.19.4019.2719.35869,5000.040.21 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.7525.6625.718,8000.070.27 5 
ARLAmerican Realty Investors Inc.17.4916.9917.073,7000.150.87 6 
ARLOArlo Technologies Inc.17.6316.6316.71660,9000.774.41 4 
ARMKAramark Holdings Corp.42.9541.8842.812,133,0000.821.95 7 
AROCArchrock Inc. Common Stock Ex-12.2312.0512.05524,7000.050.42 6 
ARWArrow Electronics Inc.76.9375.9076.75411,0000.170.22 7 
ASAASA8.7308.6008.69056,3000.0700.81 6 
ASBAssociated Banc-Corp26.2025.9526.151,499,7000.000.00 6 
ASB-CAssociated Banc-Corp Depositary25.6525.6025.643,2000.040.16 6 
ASB-DAssociated Banc-Corp.24.2624.1024.155,0000.030.12 5 
ASCArdmore Shipping Corporation6.8506.4506.800307,8000.3505.43 4 
ASGLiberty All-star Growth Fund, Inc.6.4306.2906.330120,9000.0600.96 8 
ASHAshland Inc.85.0884.3784.79289,5000.090.11 6 
ASIXAdvansix Inc.35.0834.1534.40297,5000.110.32 4 
ASPNAspen Aerogels Inc4.8704.7704.8702,1000.0901.88 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De207.63203.39205.6332,7003.901.93 5 
ASXAdvanced Semiconductor Engineering Inc.4.6304.5754.630276,0000.0501.09 7 
ATAlltel Corporation2.2502.1502.150429,7000.0000.00 5 
ATENA10 Networks Inc.6.3106.1906.190320,9000.1101.75 5 
ATGEAdtalem Global Education Inc.45.1544.6044.85254,4000.200.45 6 
ATHAnthem Inc51.7151.1451.271,171,7000.130.25 6 
ATHMATHM78.7276.0076.421,070,2000.420.55 7 
ATIAllegheny Technologies Incorporated28.1027.4827.782,032,8000.662.43 6 
ATKRAtkore International Group26.2825.8625.95263,5000.110.42 6 
ATOAtmos Energy Corporation95.2294.0194.49295,6000.280.30 5 
ATRAptarGroup Inc.111.79109.97111.59202,6000.290.26 7 
ATTOAtento S.A.7.7507.6007.60068,2000.0500.65 5 
ATUActuant Corporation30.2029.8030.15317,9000.250.84 6 
ATUSAltice Usa Inc. Class A19.1918.9718.997,224,5000.130.68 6 
ATVAcorn International Inc.19.3219.1319.202,1000.301.51 6 
AUAngloGold Ashanti Ltd.8.5608.2308.4603,644,5000.1201.44 7 
AUOAU Optronics Corp4.2404.1804.190327,8000.0501.18 6 
AUYYAMANA GOLD INC2.5602.4902.5208,487,0000.0200.79 7 
AVAAvista Corporation51.5451.2751.51341,1000.120.23 4 
AVALGrupo Aval Acciones Y Valores S7.7907.6507.670156,3000.0300.39 7 
AVBAvalonBay Communities Inc.185.06183.19184.08398,6000.650.35 5 
AVDAmerican Vanguard Corporation19.9019.3519.85157,1000.402.06 6 
AVHAvianca Holdings S.A.5.8405.5505.660122,0000.1803.08 6 
AVKAdvent Claymore Convertible Securities15.6915.5815.6772,5000.040.26 7 
AVLRAvalara Inc43.5641.3843.55181,5001.744.16 4 
AVNSAvanos Medical Inc.70.2869.1569.93165,4000.470.68 4 
AVPAvon Products Inc.2.3852.1202.29017,403,0000.21010.10 7 
AVXAVX Corporation19.2018.9219.06273,7000.020.10 8 
AVYAvery Dennison Corporation111.96109.08111.82724,3002.472.26 6 
AVYAAvaya Holdings Corp21.7921.3121.58642,7000.331.55 4 
AWFAlliance World Dollar Government Fund II11.6511.6211.63106,6000.000.00 5 
AWIArmstrong World Industries Inc71.4570.2570.65447,8000.550.77 6 
AWKAmerican Water Works Company Inc.89.6288.9389.38539,7000.110.12 5 
AWPAlpine Global Premier Properties Fund6.3406.3006.330246,1000.0200.32 6 
AWRAmerican States Water Company60.7860.0560.16125,9000.530.87 7 
AXEAnixter International Inc.70.9869.8570.5081,1000.150.21 6 
AXLAmerican Axle & Manufacturing Holdings18.3217.6817.861,625,1000.361.98 5 
AXPAmerican Express Company109.87108.97109.642,173,2000.440.40 5 
AXRAMREP Corporation9.7009.4109.69016,8000.1101.15 7 
AXSAxis Capital Holdings Limited57.7557.0157.66282,1000.140.24 6 
AXS-EAxis Capital Holdings Ltd24.6824.4724.5641,2000.060.24 4 
AXTAAxalta Coating Systems Ltd.29.4829.2329.271,800,3000.060.20 5 
AYIAcuity Brands Inc160.00156.56159.89402,9001.671.06 5 
AYRAircastle Limited21.1220.7420.99380,7000.281.35 6 
AYXAlteryx Inc.59.4957.0758.751,108,1001.953.43 8 
AZNAstrazeneca PLC37.6037.2837.493,625,3000.070.19 6 
AZOAutoZone Inc.736.79707.95732.76651,00014.761.97 6 
AZREAzure Power Global Ltd15.3814.5015.0014,3000.372.53 6 
AZULAzul S.A. American Depositary Shares17.2516.5617.061,447,7000.010.06 7 
AZZAZZ Incorporated53.2052.4552.50100,7000.500.94 4