Saturday, 16 December 2017

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.67.8666.6967.612,866,1001.101.65 5 
AAAlcoa Inc.43.1442.2842.614,536,4000.260.61 6 
AACAac Holdings Inc.8.8508.3708.420278,5000.0600.71 5 
AANAARON'S INC.37.4436.1436.931,755,7000.922.55 5 
AAPAdvance Auto Parts Inc101.72100.17100.701,611,9000.500.50 6 
AATAMERICAN ASSETS TRUST INC.39.4038.7939.26706,5000.501.29 5 
AAVADVANTAGE ENERGY INCOME FUND4.0503.7503.800233,7000.2005.00 4 
ABAlliance Capital Management Holding L.P.25.2024.7525.00459,6000.150.60 5 
ABBABB Ltd26.1425.9726.002,438,4000.100.38 6 
ABCAmerisourceBergen Corporation (Holding94.0690.7893.174,144,9003.864.32 8 
ABEVABEV6.2906.2206.23011,805,2000.0100.16 5 
ABGAsbury Automotive Group Inc65.5063.9065.05332,3001.552.44 5 
ABMABM Industries Incorporated38.2736.7037.362,539,1000.822.15 5 
ABRArbor Realty Trust8.7508.6108.7101,692,5000.0901.04 6 
ABR-CArbor Realty Trust25.9825.9025.901,1000.070.27 5 
ABRNArbor Realty Trust 7.375% Senio25.5825.5225.553,2000.000.00 5 
ABTAbbott Laboratories55.5654.8455.5014,566,5000.771.41 4 
ABXBarrick Gold Corporation14.2514.0514.0617,843,3000.110.78 6 
ACAlliance Capital Management Holding L.P.35.9534.0535.9070,5001.905.59 6 
ACCAmerican Campus Communities Inc43.0142.5342.582,127,3000.380.88 5 
ACHAluminum Corporation of China Ltd16.3416.0316.31278,6000.130.80 5 
ACMAecom Technology Corporation37.9836.7836.932,103,8000.561.49 6 
ACNAccenture Ltd.152.90150.66152.663,487,8001.450.96 6 
ACPAmerican Real Estate Partnr14.1514.0014.0499,5000.080.57 6 
ACVAlberto-Culver Company21.8521.7321.8123,9000.110.51 4 
ADCAgree Realty Corporation51.9651.3551.69559,4000.420.82 7 
ADMArcher-Daniels-Midland Company40.9639.7840.569,673,1000.992.50 5 
ADNTAdient Plc79.4177.8578.91558,2001.071.37 5 
ADSAlliance Data Systems Corporation240.88230.53239.81990,5003.521.49 7 
ADXAdams Express Company (The)14.9914.9114.99323,5000.120.81 6 
AEBAegon NV24.8024.7024.7011,5000.030.12 6 
AEDAegon NV25.8725.7725.8325,5000.080.31 4 
AEEAmeren Corporation61.4460.8360.942,825,2000.110.18 4 
AEGAegon NV6.2106.1556.1801,194,8000.0300.48 6 
AEHAegon NV25.7825.7025.7053,6000.040.16 5 
AELAmerican Equity Investment Life Holding31.8131.0431.531,156,8000.521.68 6 
AEMAgnico-Eagle Mines43.4342.9042.972,460,1000.110.26 5 
AEOAmerican Eagle Outfitters Inc.17.7617.2517.437,300,2000.201.16 7 
AEPAmerican Electric Power Company Inc.76.9075.8176.543,878,9000.250.33 5 
AERAercap Holdings N.V.53.1752.0952.671,551,4000.551.06 6 
AESAes Trust11.0210.6810.8022,764,1000.171.60 5 
AETAetna Inc.180.62178.16179.705,647,0001.210.68 5 
AEUAAnadarko Petroleum Corp.34.0033.3433.42167,9000.832.42 7 
AFAstoria Financial Corporation21.8921.4421.5016,922,9000.130.60 8 
AFBAlliance National Municipal Income Fund13.6213.5513.58107,8000.050.37 5 
AFCAllied Capital Corporation25.7025.6025.604,8000.010.04 5 
AFGAmerican Financial Group Inc.104.98103.54104.34658,9001.081.05 5 
AFGEAmerican Financial Group Inc26.2726.0926.2711,3000.100.38 5 
AFGHAmerican Financial Group Inc.26.9426.5226.8416,3000.170.64 6 
AFIArmstrong Flooring Inc.16.5016.1316.28393,3000.030.18 5 
AFLAFLAC Incorporated89.6788.3989.263,012,5000.840.95 6 
AFS-AAFS-A21.0520.4420.4418,5000.391.87 4 
AFS-BAmtrust Financial Services Dep Pfd22.5822.2822.3115,1000.020.09 4 
AFS-CAmtrust Financial Services Series C23.2222.7722.9734,2000.120.53 5 
AFS-DAmtrust Financial Services Dep Pfd22.4122.1522.1644,9000.020.09 4 
AFS-EAmtrust Financial Services Inc. Prf23.1722.9222.9421,3000.090.39 4 
AFS-FAmtrust Financial Services Inc.20.8020.5220.6486,2000.040.19 5 
AFSSAmtrust Financial Services Inc24.4523.9024.4432,8000.461.92 5 
AFSTAmtrust Financial Services Inc25.2524.6325.0928,1000.140.55 5 
AFTApollo Senior Floating Rate Fund Inc.16.3916.3416.3553,3000.050.30 6 
AGAGCO Corporation7.4007.1707.2603,596,4000.0000.00 6 
AGCAdvent Claymore Convertible Securities5.9905.9405.970371,0000.0200.34 5 
AGCOAGCO CP74.7672.6274.391,057,5002.223.08 6 
AGDAlpine Global Dynamic Dividend Fund10.6910.6510.6938,6000.060.56 5 
AGMFederal Agricultural Mortgage75.0972.9574.3771,8001.692.33 5 
AGM-BFederal Ag26.9126.7526.785000.000.00 4 
AGM-CFederal Agricultural Mortgage27.7527.4027.751,0000.411.50 5 
AGM.AFederal Agric Mtg Corp71.0071.0071.001001.361.95 6 
AGNAllergan Inc.174.59170.60171.684,200,9000.740.43 6 
AGN-AAllergan Plc. 5.50% Mandatory C624.71608.00608.0070,6005.340.87 6 
AGOAssured Guaranty Ltd34.7033.9934.331,646,7000.140.41 4 
AGO-BAssured Guaranty Ltd [B]26.0025.8025.8010,4000.190.73 5 
AGO-EAssured Guaranty Ltd [E]26.7326.3026.519,4000.040.15 5 
AGO-FAssured Guaranty Ltd [F]25.4925.3025.472,6000.170.67 6 
AGRAGERE SYSTEMS INC.52.4551.6452.31568,0000.761.47 5 
AGROADECOAGRO S.A.10.1009.9609.990616,4000.0200.20 6 
AGUAgrium Inc.111.89109.63110.13546,0001.531.37 6 
AGXAGX43.7541.7943.25557,1001.403.35 3 
AHCA.H. Belo Corporation4.8504.7504.750216,0000.0000.00 5 
AHLAspen Insurance Holdings42.1041.1541.75810,8000.601.46 6 
AHL-DAspen Insurance Holdings Ltd25.9725.8625.9710,5000.100.39 5 
AHPAHP10.269.8610.262,873,9000.353.53 7 
AHP-BAshford Hospitality Prime Inc.20.9120.6120.652,1000.030.15 6 
AHTAshford Hospitality Trust Inc6.8506.7306.7801,931,2000.0300.44 7 
AHT-DAshford Hospitality Trust Inc25.6225.5825.5917,9000.010.04 5 
AHT-FAshford Hospitality Trust Inc.25.2925.2025.284,6000.170.68 6 
AHT-GAshford Hospitality Trust Inc.25.1925.0525.185,8000.070.26 7 
AHT-HAshford Hospitality Trust Inc Cum Pfd25.2125.0725.149,1000.000.00 6 
AIARLINGTON ASSET INVT CORP12.6512.3412.531,023,1000.231.87 7 
AI-BArlington Asset 7.00% Series B Pfd24.7524.7224.756000.030.12 5 
AIBAllied Irish Banks p.l.c.25.0024.9824.982,5000.030.12 5 
AICAAMES INVESTMENT CORP24.3324.1524.1611,5000.090.37 6 
AIGAmerican International Group Inc.59.5158.3759.398,389,0001.282.20 5 
AIG.WAMERICAN INTERNATIONAL GROUP18.3317.3518.20379,2000.945.45 6 
AINAlbany International Corporation62.9560.9062.20413,2001.151.88 5 
AIRAAR Corp.42.8741.4442.66454,8001.413.42 6 
AITApplied Industrial Technologies Inc.63.7561.6063.15647,0001.853.02 5 
AIVApartment Investment and Management44.0443.7343.842,295,1000.010.02 5 
AIV-AApartment Investment and Manag27.5527.4427.552,1000.040.15 6 
AIZAssurant Inc.99.5998.0698.31747,5000.520.53 4 
AJGArthur J. Gallagher & Co.64.3763.5663.985,069,6000.290.46 4 
AJRDGencorp Inc31.9531.1831.692,035,2000.411.31 6 
AJXGreat Ajax Corp.14.3114.1314.2092,5000.070.50 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.8525.6525.801,6000.000.00 5 
AKO.AEmbotelladora Andina S.A.25.0024.9424.942,5000.060.24 6 
AKO.BEmbotelladora Andina S.A.27.2825.6226.4228,2000.893.49 6 
AKPAlliance California Municipal Income13.6213.5813.6134,1000.030.22 5 
AKRAcadia Realty Trust27.9827.6327.842,726,9000.180.65 6 
AKSAK Steel Holding Corporation5.3405.2105.30011,509,2000.0200.38 6 
ALAlcan, Inc.45.9044.9745.80928,7001.072.39 7 
ALBAlbemarle Corporation132.04128.99129.572,019,5001.991.56 4 
ALEAllete Inc.78.4976.7077.90782,0001.141.49 5 
ALEXALEXANDER BALDWIN28.9028.3828.66908,1000.090.32 3 
ALGAlamo Group Inc.113.32110.26111.98143,4002.041.86 4 
ALKAlaska Air Group Inc.71.8669.6170.832,612,5001.442.08 7 
ALLAllstate Corporation (The)104.46102.93103.973,623,2001.321.29 6 
ALL-CALL-C26.3226.2426.2753,2000.040.15 6 
ALL-DALL-D27.9827.0927.5816,7000.511.88 7 
ALL-EALL-E26.9726.7126.7349,2000.050.19 6 
ALL-FThe Allstate Corporation26.8926.7626.7721,6000.050.19 6 
ALL-YGMAC Capital Trust I Fixed Rate26.2026.0626.08223,5000.010.04 6 
ALLEAllegion plc82.7581.7982.281,255,1000.600.73 4 
ALLYAlly Financial28.7928.4428.706,637,7000.210.74 6 
ALP-OAlabama Power Company25.0825.0325.064,8000.030.12 5 
ALP-QAlabama Power Co. Pfd26.3226.1826.1813,5000.180.68 4 
ALRAlere Inc51.0050.9850.991,218,6000.000.00 6 
ALR-BAlere Inc. Inverness Medical In402.05402.00402.005,0001.000.25 7 
ALVAutoliv Inc.126.62125.33126.03554,9000.480.38 5 
ALXAlexander's Inc.401.79396.16397.6914,1001.990.50 4 
AMAmerican Greetings Corporation29.5529.1829.462,133,6000.120.41 8 
AMBRAmber Road Inc.7.4507.2507.39095,4000.1401.93 5 
AMCAmc Entertainment Holdings Inc15.9014.9015.104,392,7000.704.43 6 
AMEAMTEK Inc.71.4171.0471.222,521,1000.260.37 5 
AMFWAmec Foster Wheeler Plc.7.0706.9507.01047,9000.0400.57 6 
AMGAffiliated Managers Group Inc.199.76194.94198.64597,8004.452.29 6 
AMHAMERUS GROUP CO CL A22.3922.1022.251,843,1000.241.09 7 
AMH-AAMERUS GROUP CO28.7028.4728.5137,5000.020.07 5 
AMH-BAmerican Homes 4 Rent 5% Series28.7028.5028.52100,2000.060.21 6 
AMH-CAmerican Homes28.2828.2028.274,0000.010.02 6 
AMH-DAmerican Homes 4 Rent27.2627.0127.261,9000.230.83 5 
AMH-EAmerican Homes 4 Rent 6.35% Ser27.2826.7027.1768,1000.291.08 6 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd25.7925.6025.784,4000.050.19 6 
AMH-GHome25.5525.2925.3154,2000.160.63 5 
AMNAmeron International Corporation49.2047.4548.95789,3001.503.16 5 
AMOVAmerica Movil A Ads17.2517.0917.092,1000.241.38 5 
AMPAMERIPRISE FINANCIAL SERVICES INC.169.03165.66167.931,332,8002.481.50 6 
AMRCAMERESCO INC.8.8008.4508.70080,0000.2502.96 6 
AMTAmerican Tower Corporation144.78141.94142.763,640,9000.880.61 5 
AMT-BAmerican Tower Corporation [Rei127.19124.49125.00157,8001.601.26 5 
AMXAmerica Movil S.A.B. de C.V.17.3717.2117.241,599,9000.090.52 5 
ANAutoNation Inc.52.9252.1452.571,674,0000.150.29 4 
ANDVAndeavor111.55109.33111.552,471,0002.592.38 6 
ANDXAndeavor Logistics LP48.1947.1347.622,211,1000.040.08 7 
ANETArista Networks Inc232.15227.30231.031,064,1004.311.90 5 
ANFAbercrombie & Fitch Company17.3316.6916.713,695,1000.261.53 5 
ANHAnworth Mortgage Asset Corporation5.7405.6305.6601,333,9000.0400.71 6 
ANH-AAnworth Mortgage Asset Corporation26.5026.4026.403,6000.100.38 6 
ANH-BAnworth Mortgage Asset Corporation28.2528.2328.252000.250.89 7 
ANH-CAnworth Mortgage Asset Corpora25.4225.3925.403,2000.010.06 6 
ANTMAnthem Inc.229.08225.76226.213,389,8000.910.40 6 
ANTXAnthem Inc.56.4456.0956.2623,9000.340.60 6 
ANWAegean Marine Petroleum Network Inc.4.3004.0004.050510,5000.1002.41 6 
AODAlpine Total Dynamic Dividend Fund9.1959.1509.180369,1000.0400.44 6 
AOIAlliance One International Inc.13.0012.6012.7525,3000.050.39 4 
AONAON CORP139.65137.30138.393,052,3001.811.33 5 
AOSSmith (a.o.) Corporation60.9960.3060.731,122,4000.691.15 4 
APAmpco-Pittsburgh Corporation13.1512.7012.8045,7000.050.39 5 
APAApache Corporation40.0939.2739.475,126,2000.050.13 4 
APBAsia Pacific Fund Inc. (The)14.6414.4814.646000.020.14 6 
APCAnadarko Petroleum Corporation48.3747.3947.528,650,9000.370.77 4 
APDAir Products and Chemicals Inc.161.63160.01160.421,795,9000.110.07 5 
APFMorgan Stanley Asia-pacific Fund, Inc.18.0317.9818.004,2000.030.17 5 
APHAmphenol Corporation89.6688.9789.131,543,5000.100.11 6 
APLEApple Hospitality Reit Inc.19.9119.7519.852,109,4000.120.61 7 
APO-AApollo Global Management Llc Pfd Ser A26.3126.1126.1824,4000.070.27 5 
APRNBlue Apron Holdings Inc.4.3354.2004.2201,855,5000.0100.24 6 
APTSPreferred Apartment Communities20.8620.5020.651,943,4000.020.10 5 
APTVAptiv Plc84.4883.4284.402,941,8001.351.63 5 
APUAmeriGas Partners L.P.45.4145.0045.14271,2000.020.04 6 
AQAquantia Corp.11.0310.6110.65836,2000.151.39 5 
AQNAlgonquin Pwr & Util11.1210.8010.95290,0000.151.35 5 
AQUAEvoqua Water Technologies Corp.23.5823.0523.424,604,9000.100.43 7 
ARAR18.1117.5917.653,993,7000.271.51 4 
ARAAracruz Celulose S.A.16.0815.6015.98173,3000.473.03 7 
ARCAffordable Residential Communities Inc2.8002.5602.760424,1000.2007.81 6 
ARCHArch Coal Inc.87.4185.8886.86535,1001.481.73 7 
ARCXArc Logistics Partners Lp16.4816.4516.4652,0000.000.00 6 
ARDArena Resources Inc20.4220.1420.3337,2000.090.44 6 
AREAlexandria Real Estate Equities Inc.133.00131.93132.841,372,6000.950.72 8 
ARE-AAlexandria Real Estate Eq26.3926.2426.2430,2000.020.08 6 
ARE-DAlexandria Real Estate Equitie37.4036.9137.401,6000.421.14 6 
ARESAres Management LP19.1318.9018.9593,9000.090.47 6 
ARIArden Realty, Inc.18.8918.6418.813,752,6000.191.02 7 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.8825.5625.883,0000.150.58 6 
ARLAmerican Realty Investors Inc.13.4113.0713.071,4000.695.01 6 
ARMKAramark Holdings Corp.42.6142.1842.461,812,8000.461.10 6 
ARN-BArconic Inc.40.7838.6538.904,096,5001.974.82 7 
AROCArchrock Inc. Common Stock Ex-10.3510.0510.151,657,6000.000.00 7 
ARWArrow Electronics Inc.79.2177.2478.51877,8001.291.67 5 
ASAASA10.9310.8110.8337,4000.000.00 5 
ASBAssociated Banc-Corp25.8525.0525.352,863,4000.401.60 6 
ASB-CAssociated Banc-Corp Depositary26.9026.4326.474,4000.190.71 5 
ASB-DAssociated Banc-Corp.25.9325.8025.9310,9000.170.66 6 
ASCArdmore Shipping Corporation8.1007.8508.050283,1000.1501.90 5 
ASGLiberty All-star Growth Fund, Inc.5.3705.3105.34042,0000.0601.14 5 
ASHAshland Inc.71.1370.2570.531,062,8000.470.67 4 
ASIXAdvansix Inc.41.2739.9041.08612,9001.443.63 5 
ASPNAspen Aerogels Inc4.9904.8404.96033,8000.1402.90 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De186.24182.07185.2356,3001.871.02 7 
ASXAdvanced Semiconductor Engineering Inc.6.4806.4106.440725,4000.1101.68 5 
ATAlltel Corporation2.4002.3502.350741,5000.0502.08 5 
ATENA10 Networks Inc.7.9907.7807.8801,201,9000.0600.77 6 
ATGEAdtalem Global Education Inc.45.7544.8545.301,400,1000.451.00 8 
ATHAnthem Inc51.2450.0150.741,905,4000.501.00 6 
ATHMATHM61.7757.4961.231,018,4002.313.92 6 
ATIAllegheny Technologies Incorporated23.7523.3023.492,780,2000.331.42 6 
ATKRAtkore International Group20.9420.5020.87500,9000.341.66 6 
ATOAtmos Energy Corporation90.6888.2589.371,645,0000.050.06 5 
ATRAptarGroup Inc.87.5186.5986.98465,1000.610.71 6 
ATTOAtento S.A.9.9509.8009.90066,6000.0000.00 6 
ATUActuant Corporation26.1525.5526.05618,9000.652.56 5 
ATUSAltice Usa Inc. Class A19.5718.6819.036,218,4000.442.26 6 
ATVAcorn International Inc.17.0816.5517.032,1000.513.06 5 
ATWAtwood Oceanics Inc.9.8309.1509.32029,578,4000.1801.97 7 
AUAngloGold Ashanti Ltd.9.2909.1259.2605,415,3000.1001.09 5 
AUOAU Optronics Corp4.2104.1704.180550,9000.0100.24 4 
AUYYAMANA GOLD INC2.6802.6002.63015,765,6000.0000.00 6 
AVAAvista Corporation51.6551.3851.481,291,4000.060.12 5 
AVALGrupo Aval Acciones Y Valores S8.4708.3608.460223,7000.0200.24 7 
AVBAvalonBay Communities Inc.183.39181.42181.661,268,8000.710.39 6 
AVDAmerican Vanguard Corporation19.0518.7018.75491,9000.000.00 5 
AVHAvianca Holdings S.A.8.1007.9408.01071,5000.0700.87 5 
AVKAdvent Claymore Convertible Securities15.7115.6215.70173,6000.100.64 6 
AVPAvon Products Inc.2.1802.0702.1807,022,5000.0703.32 7 
AVTAvnet Inc.39.3338.6939.062,018,1000.391.01 5 
AVXAVX Corporation17.6116.9217.53647,7000.502.94 6 
AVYAvery Dennison Corporation116.13115.15115.911,065,5001.631.43 7 
AWFAlliance World Dollar Government Fund II12.7412.6912.72348,2000.030.24 6 
AWIArmstrong World Industries Inc59.8059.0059.15978,0000.350.60 7 
AWKAmerican Water Works Company Inc.91.7890.7490.821,777,6000.470.52 6 
AWPAlpine Global Premier Properties Fund6.6506.5606.630298,7000.0701.07 7 
AWRAmerican States Water Company57.1755.2756.68496,0001.713.11 6 
AXEAnixter International Inc.71.6068.7070.35516,6001.702.48 6 
AXLAmerican Axle & Manufacturing Holdings17.3116.8517.193,073,5000.382.26 5 
AXPAmerican Express Company98.8497.4498.527,846,6001.371.41 7 
AXRAMREP Corporation7.0306.9206.9207,7000.0801.14 7 
AXSAxis Capital Holdings Limited50.9449.8050.58974,0000.791.59 4 
AXS-EAxis Capital Holdings Ltd25.8325.7225.7237,1000.050.19 6 
AXTAAxalta Coating Systems Ltd.31.8530.9231.004,153,9000.501.59 4 
AYIAcuity Brands Inc167.94162.38165.83677,6004.302.66 6 
AYRAircastle Limited23.7323.2923.51605,7000.170.73 4 
AYXAlteryx Inc.28.0527.1127.761,934,5000.070.25 7 
AZNAstrazeneca PLC33.1532.8833.132,256,4000.160.48 6 
AZOAutoZone Inc.709.05696.64697.06584,2004.170.59 6 
AZREAzure Power Global Ltd13.4913.0513.0512,0000.322.39 4 
AZULAzul S.A. American Depositary Shares23.9623.2123.35464,8000.070.30 4 
AZZAZZ Incorporated49.8548.2849.50506,5001.302.70 8