NYSEARCA INTLMKT ID (NY: ADR)
900.87 USD  -0.86 (-0.10%)
Streaming Delayed Price  /  Updated: 4:54 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2014 902.89 898.38 901.73 0 +0.15(+0.02%)
Jul 25, 2014 904.38 904.38 898.88 901.58 0 -3.70(-0.41%)
Jul 24, 2014 904.52 906.65 903.55 905.29 0 +1.57(+0.17%)
Jul 23, 2014 903.96 905.09 903.32 903.71 0 -0.09(-0.01%)
Jul 22, 2014 899.76 905.16 899.76 903.80 0 +6.89(+0.77%)
Jul 21, 2014 895.66 897.48 893.14 896.91 0 -3.36(-0.37%)
Jul 18, 2014 894.98 901.30 894.98 900.26 0 +6.66(+0.74%)
Jul 17, 2014 901.08 902.06 892.66 893.61 0 -11.94(-1.32%)
Jul 16, 2014 902.89 905.92 902.89 905.55 0 +6.18(+0.69%)
Jul 15, 2014 902.68 903.58 896.85 899.37 0 -2.24(-0.25%)
Jul 14, 2014 898.54 902.65 898.54 901.61 0 +6.97(+0.78%)
Jul 11, 2014 891.50 895.26 890.32 894.64 0 +1.60(+0.18%)
Jul 10, 2014 893.19 893.33 887.74 893.04 0 -9.95(-1.10%)
Jul 09, 2014 899.01 903.62 898.20 902.98 0 +3.69(+0.41%)
Jul 08, 2014 904.43 904.43 897.61 899.29 0 -8.77(-0.97%)
Jul 07, 2014 911.72 911.72 907.23 908.06 0 -7.35(-0.80%)
Jul 03, 2014 915.41 915.41 915.41 0 +3.29(+0.36%)
Jul 02, 2014 911.27 912.17 910.40 912.12 0 +1.63(+0.18%)
Jul 01, 2014 904.55 912.11 904.55 910.48 0 +6.98(+0.77%)
Jun 30, 2014 901.34 903.95 900.90 903.51 0 +1.31(+0.14%)
Jun 27, 2014 900.62 902.36 899.10 902.20 0 +1.88(+0.21%)
Jun 26, 2014 899.73 901.09 894.00 900.32 0 -1.10(-0.12%)
Jun 25, 2014 898.86 901.42 898.03 901.42 0 +0.81(+0.09%)
Jun 24, 2014 906.36 906.92 900.30 900.61 0 -7.70(-0.85%)
Jun 23, 2014 909.25 909.63 904.88 908.30 0 -3.09(-0.34%)
Jun 20, 2014 912.37 912.63 909.99 911.39 0 +0.28(+0.03%)
Jun 19, 2014 909.57 913.33 909.57 911.12 0 +4.43(+0.49%)
Jun 18, 2014 899.40 906.89 899.05 906.68 0 +9.10(+1.01%)
Jun 17, 2014 894.98 897.59 893.00 897.59 0 +0.29(+0.03%)
Jun 16, 2014 896.70 898.69 894.64 897.30 0 +1.54(+0.17%)
Jun 13, 2014 895.94 897.47 894.39 895.76 0 +0.88(+0.10%)
Jun 12, 2014 895.63 898.46 893.95 894.88 0 +1.47(+0.16%)
Jun 11, 2014 893.66 894.09 891.95 893.41 0 -3.99(-0.44%)
Jun 10, 2014 894.12 897.40 893.98 897.40 0 +1.38(+0.15%)
Jun 06, 2014 893.41 896.11 892.68 896.02 0 +4.40(+0.49%)
Jun 05, 2014 887.07 891.74 885.45 891.62 0 +6.51(+0.74%)
Jun 04, 2014 886.07 886.07 883.49 885.11 0 -3.03(-0.34%)
Jun 03, 2014 887.43 888.15 885.93 888.15 0 +0.71(+0.08%)
Jun 02, 2014 886.91 888.21 886.07 887.43 0 +0.53(+0.06%)
May 30, 2014 886.14 887.99 885.62 886.90 0 -0.03(-0.00%)
May 29, 2014 886.50 887.01 884.55 886.94 0 +4.63(+0.52%)
May 28, 2014 882.96 883.79 880.67 882.31 0 -3.98(-0.45%)
May 27, 2014 885.77 887.71 884.01 886.29 0 +3.35(+0.38%)
May 23, 2014 882.95 882.95 882.95 0 +1.67(+0.19%)
May 22, 2014 879.84 881.91 879.43 881.27 0 +0.15(+0.02%)
May 21, 2014 876.72 881.23 876.72 881.13 0 +8.15(+0.93%)
May 20, 2014 876.14 876.39 871.08 872.98 0 -7.52(-0.85%)
May 19, 2014 878.66 880.82 877.67 880.50 0 -4.78(-0.54%)
May 16, 2014 881.81 885.28 881.81 885.28 0 +3.46(+0.39%)
May 15, 2014 884.47 884.81 878.81 881.81 0 -3.70(-0.42%)
May 14, 2014 887.02 889.53 885.51 885.51 0 -3.40(-0.38%)
May 13, 2014 889.07 889.56 886.71 888.91 0 -0.16(-0.02%)
May 12, 2014 883.23 889.15 883.23 889.07 0 +5.85(+0.66%)
May 09, 2014 884.87 885.04 881.16 883.23 0 -3.39(-0.38%)
May 08, 2014 885.33 890.84 885.33 886.62 0 +1.29(+0.15%)
May 07, 2014 883.99 885.56 880.75 885.33 0 +1.34(+0.15%)
May 06, 2014 885.64 886.62 883.96 883.99 0 -1.74(-0.20%)
May 05, 2014 883.22 886.13 879.95 885.73 0 -1.08(-0.12%)
May 02, 2014 885.56 888.61 884.96 886.82 0 -0.45(-0.05%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here