Friday, 20 April 2018

NYSE Symbols

Browse Symbols
CodeNameHighLowCloseVolumeChange
AAgilent Technologies Inc.70.2968.6569.552,678,3001.111.62 8 
AAAlcoa Inc.60.2857.2559.408,700,5002.324.06 5 
AACAac Holdings Inc.11.5011.1911.31118,7000.131.16 4 
AANAARON'S INC.48.9748.1548.21555,9000.030.06 6 
AAPAdvance Auto Parts Inc109.72106.55107.391,303,5000.810.75 7 
AATAMERICAN ASSETS TRUST INC.34.2433.8533.93153,4000.170.50 5 
AAVADVANTAGE ENERGY INCOME FUND3.3503.2003.250443,5000.1003.17 5 
ABAlliance Capital Management Holding L.P.26.8026.5026.55163,5000.100.38 6 
ABBABB Ltd23.5323.1823.462,339,2000.170.73 6 
ABCAmerisourceBergen Corporation (Holding94.2291.4092.752,130,0001.711.88 8 
ABEVABEV6.9256.7806.88028,668,7000.1201.78 6 
ABGAsbury Automotive Group Inc70.3568.9068.95195,8000.100.14 7 
ABMABM Industries Incorporated32.6732.4132.52621,4000.050.15 6 
ABRArbor Realty Trust8.7108.6558.660252,4000.0400.46 5 
ABR-CArbor Realty Trust26.0626.0626.061000.090.33 6 
ABRNArbor Realty Trust 7.375% Senio25.2925.2625.268,4000.020.08 7 
ABTAbbott Laboratories59.6257.4559.5212,648,4000.280.47 7 
ABXBarrick Gold Corporation13.3813.1713.2614,769,2000.191.45 6 
ACAlliance Capital Management Holding L.P.36.7535.7536.257,3000.250.68 7 
ACCAmerican Campus Communities Inc39.6739.3939.531,144,7000.230.59 6 
ACHAluminum Corporation of China Ltd15.6815.2415.51132,8000.261.70 6 
ACMAecom Technology Corporation36.9536.6036.75415,8000.130.35 6 
ACNAccenture Ltd.155.70153.34155.521,975,6001.280.83 6 
ACPAmerican Real Estate Partnr14.1314.0014.0552,4000.020.14 6 
ACVAlberto-Culver Company22.6422.3722.3744,1000.331.45 6 
ADCAgree Realty Corporation49.8849.4849.68151,1000.020.04 5 
ADMArcher-Daniels-Midland Company45.7845.4245.652,351,6000.040.09 6 
ADNTAdient Plc65.0163.0063.10867,9001.953.00 4 
ADSAlliance Data Systems Corporation215.32212.13213.61901,4002.030.96 6 
ADXAdams Express Company (The)15.1615.1015.14147,2000.050.33 7 
AEBAegon NV24.5924.3024.5210,5000.040.16 6 
AEDAegon NV25.9325.7625.9013,7000.030.12 5 
AEEAmeren Corporation57.4956.5356.561,277,8000.330.58 5 
AEGAegon NV7.3807.3107.3201,269,1000.1101.53 6 
AEHAegon NV25.9225.7525.8945,6000.030.12 5 
AELAmerican Equity Investment Life Holding30.6630.2130.38333,9000.321.06 7 
AEMAgnico-Eagle Mines46.0245.3745.471,681,9000.370.82 5 
AEOAmerican Eagle Outfitters Inc.22.0321.5321.552,721,4000.210.97 7 
AEPAmerican Electric Power Company Inc.69.6768.6868.732,040,6000.130.19 5 
AERAercap Holdings N.V.53.2052.5452.84970,3000.460.88 6 
AESAes Trust11.8111.7111.756,396,7000.010.09 5 
AETAetna Inc.178.22176.96177.531,986,3000.240.14 6 
AEUAAnadarko Petroleum Corp.31.2930.7830.8569,2000.030.10 7 
AFBAlliance National Municipal Income Fund12.5612.5312.5690,1000.020.16 5 
AFCAllied Capital Corporation25.4625.3725.467,7000.000.00 4 
AFGAmerican Financial Group Inc.113.26112.40112.88279,3000.700.62 7 
AFGEAmerican Financial Group Inc25.9925.8425.872,6000.120.46 6 
AFGHAmerican Financial Group Inc.25.8925.6725.7311,0000.150.58 5 
AFIArmstrong Flooring Inc.14.2313.8813.9082,3000.130.93 5 
AFLAFLAC Incorporated45.3645.0145.023,726,4000.160.35 5 
AFS-AAFS-A18.9318.6018.7510,8000.070.37 5 
AFS-BAmtrust Financial Services Dep Pfd18.9118.7118.9013,3000.150.79 5 
AFS-CAmtrust Financial Services Series C19.7419.5019.705,1000.040.20 5 
AFS-DAmtrust Financial Services Dep Pfd20.0419.7019.947,7000.070.35 5 
AFS-EAmtrust Financial Services Inc. Prf21.9821.7221.985,7000.180.83 5 
AFS-FAmtrust Financial Services Inc.18.9718.5018.9015,1000.000.00 5 
AFSSAmtrust Financial Services Inc23.4623.3623.362,5000.160.68 5 
AFSTAmtrust Financial Services Inc23.9523.7323.756,4000.000.00 4 
AFTApollo Senior Floating Rate Fund Inc.16.9516.8316.8489,4000.110.65 6 
AGAGCO Corporation6.9956.8306.8504,107,1000.1402.09 5 
AGCAdvent Claymore Convertible Securities5.7405.7005.74086,7000.0300.53 6 
AGCOAGCO CP67.4366.2366.85554,3000.550.83 5 
AGDAlpine Global Dynamic Dividend Fund10.6810.6010.6345,4000.010.09 7 
AGMFederal Agricultural Mortgage87.5285.7186.8030,3001.121.31 6 
AGM-BFederal Ag25.7525.6425.751,8000.020.08 5 
AGM-CFederal Agricultural Mortgage26.4826.4826.481000.000.00 5 
AGM.AFederal Agric Mtg Corp78.4478.4478.441000.000.00 7 
AGNAllergan Inc.167.65165.45165.581,457,3001.250.75 7 
AGN-AAllergan Plc. 5.50% Mandatory C568.51541.23543.50701,60021.603.82 8 
AGOAssured Guaranty Ltd37.2136.3136.371,052,6000.591.60 6 
AGO-BAssured Guaranty Ltd [B]25.8925.7525.801,1000.010.02 5 
AGO-EAssured Guaranty Ltd [E]25.1525.0825.157,6000.010.04 6 
AGO-FAssured Guaranty Ltd [F]24.9624.6924.968,2000.311.26 6 
AGRAGERE SYSTEMS INC.52.1851.3451.36265,4000.260.50 5 
AGROADECOAGRO S.A.8.1408.0008.020276,2000.0000.00 6 
AGSPlayags Inc.22.7821.8022.60131,5000.914.20 4 
AGXAGX40.1038.6839.35284,1000.501.29 5 
AHCA.H. Belo Corporation5.6005.4005.55033,0000.1502.78 6 
AHLAspen Insurance Holdings44.2543.5543.70673,4000.350.79 7 
AHL-DAspen Insurance Holdings Ltd24.2624.0324.0612,5000.070.29 4 
AHPAHP10.7110.5710.61242,4000.000.00 5 
AHP-BAshford Hospitality Prime Inc.19.3519.2019.3510,0000.140.73 6 
AHTAshford Hospitality Trust Inc7.1407.0207.090476,9000.0801.14 6 
AHT-DAshford Hospitality Trust Inc25.4525.3625.454,1000.060.24 7 
AHT-FAshford Hospitality Trust Inc.22.9722.7022.7010,7000.120.53 4 
AHT-GAshford Hospitality Trust Inc.22.8522.6322.785,7000.010.04 4 
AHT-HAshford Hospitality Trust Inc Cum Pfd23.0822.9322.9317,0000.050.22 4 
AHT-IHome23.1422.8522.9710,3000.180.78 5 
AIARLINGTON ASSET INVT CORP11.3811.2411.27289,4000.010.09 4 
AI-BArlington Asset 7.00% Series B Pfd24.9724.8024.976000.120.48 5 
AICAAMES INVESTMENT CORP24.0123.7623.983,9000.170.70 5 
AIGAmerican International Group Inc.54.6454.0654.463,985,6000.200.37 6 
AIG.WAMERICAN INTERNATIONAL GROUP16.5216.0616.35162,1000.130.80 6 
AINAlbany International Corporation66.1565.0565.45151,8000.651.00 5 
AIRAAR Corp.45.4344.5045.35319,2000.631.41 5 
AITApplied Industrial Technologies Inc.74.2072.9373.10164,5000.250.34 6 
AIVApartment Investment and Management41.0740.5440.57988,4000.411.00 5 
AIV-AApartment Investment and Manag26.2026.0826.084,5000.020.08 4 
AIZAssurant Inc.93.3492.2192.71460,6000.180.19 4 
AIZPAssurant Inc. 6.50% Series D Mandatory107.72105.04105.4212,4000.140.13 4 
AJGArthur J. Gallagher & Co.70.2269.4869.82865,3000.170.24 7 
AJRDGencorp Inc31.3630.8631.24662,4000.230.74 4 
AJXGreat Ajax Corp.13.5313.4713.4828,6000.000.00 5 
AJXAGreat Ajax Corp. 7.25% Convertible25.3125.2225.316000.140.55 5 
AKO.AEmbotelladora Andina S.A.26.8226.8226.821000.000.00 5 
AKO.BEmbotelladora Andina S.A.31.0030.4431.006,6000.000.00 4 
AKPAlliance California Municipal Income12.7912.7212.7823,2000.010.08 4 
AKRAcadia Realty Trust24.1423.7923.81701,8000.210.87 6 
AKSAK Steel Holding Corporation4.9304.6804.82021,957,8000.1102.34 6 
ALAlcan, Inc.43.3442.7543.09654,1000.531.25 6 
ALBAlbemarle Corporation99.7897.0598.791,145,6002.162.24 4 
ALEAllete Inc.74.7873.6073.61437,8000.600.81 5 
ALEXALEXANDER BALDWIN23.4523.1323.13213,2000.180.77 6 
ALGAlamo Group Inc.119.16117.54117.9227,5000.480.41 6 
ALKAlaska Air Group Inc.66.8965.1665.972,212,4000.981.51 4 
ALLAllstate Corporation (The)98.0996.5697.792,160,2000.040.04 5 
ALL-CALL-C25.5925.5225.5927,0000.020.08 4 
ALL-DALL-D26.1126.0126.104,1000.060.23 4 
ALL-EALL-E26.2126.0426.2018,8000.000.00 4 
ALL-FThe Allstate Corporation26.1225.8526.1217,2000.150.58 6 
ALL-GAllstate Corp Dep Shs Repstg 1/1000Th25.3025.2525.25258,9000.100.39 4 
ALL-YGMAC Capital Trust I Fixed Rate26.6026.4426.53164,3000.030.11 6 
ALLEAllegion plc87.0485.7686.50578,7000.881.03 6 
ALLYAlly Financial27.7327.3727.542,352,8000.010.04 6 
ALP-QAlabama Power Co. Pfd25.3625.2625.2610,4000.160.63 4 
ALVAutoliv Inc.153.84152.67152.79271,7000.440.29 7 
ALXAlexander's Inc.399.00393.07396.8313,8000.550.14 5 
AMAmerican Greetings Corporation27.2926.7827.17602,7000.250.93 7 
AMBRAmber Road Inc.8.8108.5708.59039,3000.1201.38 6 
AMCAmc Entertainment Holdings Inc17.8517.2017.551,470,1000.150.86 4 
AMEAMTEK Inc.77.2076.4176.98750,2000.600.79 6 
AMGAffiliated Managers Group Inc.174.39171.38171.38411,4001.550.90 7 
AMHAMERUS GROUP CO CL A20.1619.9320.03668,5000.020.10 5 
AMH-CAmerican Homes28.3827.8628.36132,8000.170.60 5 
AMH-DAmerican Homes 4 Rent25.4025.2425.407,6000.070.28 4 
AMH-EAmerican Homes 4 Rent 6.35% Ser25.1025.0025.105,9000.030.12 4 
AMH-FAmerican Homes 4 Rent Cum Red Perp Pfd23.7123.4523.6610,4000.010.04 4 
AMH-GHome23.5223.1023.433,7000.100.43 5 
AMNAmeron International Corporation66.3065.2565.50501,9000.450.69 6 
AMOVAmerica Movil A Ads19.8719.7019.8717,6000.422.16 7 
AMPAMERIPRISE FINANCIAL SERVICES INC.146.32144.38144.62893,0000.550.38 5 
AMRCAMERESCO INC.12.8012.1012.65211,0000.554.55 8 
AMTAmerican Tower Corporation141.15139.67139.811,773,3001.210.86 6 
AMT-BAmerican Tower Corporation [Rei119.05115.90117.602,414,3001.451.22 6 
AMXAmerica Movil S.A.B. de C.V.19.9119.8119.872,040,1000.180.91 6 
ANAutoNation Inc.47.7246.8847.49584,2000.410.87 6 
ANDVAndeavor117.63114.77116.702,106,1001.221.06 6 
ANDXAndeavor Logistics LP49.9048.8849.08495,0000.120.25 6 
ANETArista Networks Inc259.19249.63258.50730,1001.700.66 6 
ANFAbercrombie & Fitch Company29.0928.1328.202,802,1000.361.26 7 
ANHAnworth Mortgage Asset Corporation4.7604.7304.730302,7000.0100.21 4 
ANH-AAnworth Mortgage Asset Corporation26.1325.9625.961,0000.050.17 4 
ANH-BAnworth Mortgage Asset Corporation25.2525.2525.251000.000.00 4 
ANH-CAnworth Mortgage Asset Corpora25.1525.0025.052,2000.020.08 5 
ANTMAnthem Inc.231.55228.50230.651,089,7001.130.49 6 
ANTXAnthem Inc.55.7755.3355.65554,2000.290.52 7 
ANWAegean Marine Petroleum Network Inc.2.8502.4002.8001,066,7000.35014.29 7 
AODAlpine Total Dynamic Dividend Fund9.0909.0509.080274,9000.0300.33 7 
AOIAlliance One International Inc.29.2527.5527.80172,3000.451.59 5 
AONAON CORP144.78143.70144.20654,8000.120.08 6 
AOSSmith (a.o.) Corporation66.2165.5165.86719,3000.360.55 7 
APAmpco-Pittsburgh Corporation11.3511.0011.2536,7000.302.74 7 
APAApache Corporation43.3741.7842.844,629,5001.493.60 7 
APBAsia Pacific Fund Inc. (The)14.3514.2914.308000.010.07 6 
APCAnadarko Petroleum Corporation67.1364.8166.358,189,9002.293.57 7 
APDAir Products and Chemicals Inc.169.15167.99168.37683,0000.230.14 6 
APFMorgan Stanley Asia-pacific Fund, Inc.18.2117.9418.0512,8000.020.11 7 
APHAmphenol Corporation87.6786.7287.20763,1000.380.44 6 
APLEApple Hospitality Reit Inc.18.0717.8717.981,527,9000.201.12 7 
APO-AApollo Global Management Llc Pfd Ser A24.6624.3824.5958,3000.060.24 5 
APO-BApollo Global Management Llc Pfd Ser B24.6324.4024.45214,9000.140.57 4 
APRNBlue Apron Holdings Inc.2.1501.9802.0602,685,7000.0804.04 5 
APTSPreferred Apartment Communities14.8214.5414.57199,2000.060.41 4 
APTVAptiv Plc88.9387.5487.70844,5000.430.49 7 
APUAmeriGas Partners L.P.42.7942.2342.44189,6000.170.40 6 
AQAquantia Corp.16.3315.6016.02191,8000.251.59 7 
AQNAlgonquin Pwr & Util10.089.9510.03354,9000.040.40 7 
AQUAEvoqua Water Technologies Corp.22.8422.3922.75323,9000.391.74 6 
ARAR20.6720.3120.423,847,6000.030.15 6 
ARAAracruz Celulose S.A.17.1116.3516.73262,9000.160.97 7 
ARCAffordable Residential Communities Inc2.2802.1702.25062,8000.0200.90 5 
ARCHArch Coal Inc.99.2796.9997.47394,6000.981.02 5 
ARDArena Resources Inc19.1018.8919.0258,5000.030.16 5 
AREAlexandria Real Estate Equities Inc.125.30124.15124.31453,4000.060.05 6 
ARE-AAlexandria Real Estate Eq26.4326.3126.3526,1000.110.42 7 
ARE-DAlexandria Real Estate Equitie35.9035.3135.314000.411.15 5 
ARESAres Management LP22.7022.1522.25601,1000.000.00 8 
ARIArden Realty, Inc.18.0117.8617.881,090,9000.010.06 6 
ARI-CApollo Commercial 8% Cum. Perp. Pfd.25.3425.1325.158,0000.020.08 5 
ARLAmerican Realty Investors Inc.20.3019.3219.602,0000.653.21 6 
ARMKAramark Holdings Corp.38.3637.9738.011,141,0000.170.45 7 
AROCArchrock Inc. Common Stock Ex-10.8510.4010.65915,7000.302.90 6 
ARWArrow Electronics Inc.78.2676.9078.25385,9001.181.53 7 
ASAASA11.0710.9110.93103,5000.050.41 6 
ASBAssociated Banc-Corp24.5824.1524.20974,8000.100.41 5 
ASB-CAssociated Banc-Corp Depositary25.8525.7325.803,7000.010.04 6 
ASB-DAssociated Banc-Corp.24.8824.8024.884,5000.120.48 5 
ASCArdmore Shipping Corporation8.0507.9007.950237,3000.0500.63 4 
ASGLiberty All-star Growth Fund, Inc.6.2606.1706.17073,3000.0801.28 7 
ASHAshland Inc.71.7870.5870.83490,3000.140.20 6 
ASIXAdvansix Inc.38.3837.2637.96537,1000.641.71 5 
ASPNAspen Aerogels Inc4.4004.3504.38018,5000.0400.92 6 
ASRGrupo Aeroportuario Del Sureste, S.a. De183.98180.25180.9955,2000.080.04 5 
ASXAdvanced Semiconductor Engineering Inc.7.5457.4207.520968,2000.1101.44 7 
ATAlltel Corporation2.2002.1502.200349,5000.0000.00 5 
ATENA10 Networks Inc.6.4306.3256.350315,5000.0200.31 5 
ATGEAdtalem Global Education Inc.49.8549.3049.30369,5000.300.60 6 
ATHAnthem Inc49.1548.3849.101,006,5000.671.38 6 
ATHMATHM100.6696.5297.80708,6000.970.98 6 
ATIAllegheny Technologies Incorporated26.9926.2126.291,640,1000.441.70 6 
ATKRAtkore International Group19.2819.0419.13421,4000.080.42 6 
ATOAtmos Energy Corporation85.7584.4084.47441,2000.700.82 5 
ATRAptarGroup Inc.96.2095.1895.61346,8000.520.54 6 
ATTOAtento S.A.8.0507.9758.00022,7000.0000.00 5 
ATUActuant Corporation24.4524.0024.25330,2000.401.68 6 
ATUSAltice Usa Inc. Class A20.1819.5719.901,271,5000.040.20 5 
ATVAcorn International Inc.22.2221.1122.221,0000.592.59 6 
AUAngloGold Ashanti Ltd.9.4409.1209.1604,180,2000.1201.33 7 
AUOAU Optronics Corp4.3004.2504.270461,4000.0300.71 6 
AUYYAMANA GOLD INC3.0802.9602.98012,111,7000.0401.36 6 
AVAAvista Corporation52.4352.0252.04314,1000.140.27 4 
AVALGrupo Aval Acciones Y Valores S9.1909.0709.150475,0000.1301.44 8 
AVBAvalonBay Communities Inc.167.52165.79165.95617,8001.020.61 5 
AVDAmerican Vanguard Corporation23.6523.0023.25112,4000.000.00 6 
AVHAvianca Holdings S.A.9.2108.8209.13067,1000.3003.40 6 
AVKAdvent Claymore Convertible Securities15.4315.2915.4340,2000.130.85 7 
AVPAvon Products Inc.2.9402.8202.9103,137,8000.0802.83 7 
AVTAvnet Inc.42.7442.1842.45697,9000.200.47 6 
AVXAVX Corporation17.3317.0517.29131,5000.060.35 7 
AVYAvery Dennison Corporation108.93107.48108.201,053,5000.520.48 7 
AVYAAvaya Holdings Corp23.0822.8322.92479,3000.100.43 4 
AWFAlliance World Dollar Government Fund II11.9611.8811.92303,9000.030.25 5 
AWIArmstrong World Industries Inc58.5057.5057.75299,8000.300.52 5 
AWKAmerican Water Works Company Inc.84.5883.6883.68959,5000.390.46 5 
AWPAlpine Global Premier Properties Fund6.4206.3706.390205,7000.0200.31 6 
AWRAmerican States Water Company55.6354.8354.84178,7000.240.44 7 
AXEAnixter International Inc.80.1078.9379.1596,8000.300.38 6 
AXLAmerican Axle & Manufacturing Holdings16.2616.1016.131,414,2000.050.31 5 
AXPAmerican Express Company95.2494.0095.154,981,4001.291.37 5 
AXRAMREP Corporation7.3507.3507.3501000.0000.00 6 
AXSAxis Capital Holdings Limited56.2455.3355.40818,6000.360.65 7 
AXS-EAxis Capital Holdings Ltd24.4724.3624.4524,0000.010.04 4 
AXTAAxalta Coating Systems Ltd.32.4632.0032.17918,4000.280.86 4 
AYIAcuity Brands Inc133.48131.21131.26617,5000.770.58 5 
AYRAircastle Limited20.1219.8519.88303,4000.020.10 5 
AYXAlteryx Inc.38.2036.4838.11582,0000.762.03 7 
AZNAstrazeneca PLC36.0235.7535.982,801,1000.120.33 6 
AZOAutoZone Inc.615.15605.28608.53313,5003.170.52 6 
AZREAzure Power Global Ltd14.0014.0014.001000.000.00 6 
AZULAzul S.A. American Depositary Shares33.1132.6032.76398,6000.431.33 6 
AZZAZZ Incorporated46.4545.1546.05108,2000.200.43 4