NYSEARCA INTLMKT ID (NY: ADR)
893.97 USD  +5.12 (+0.58%)
Streaming Delayed Price  /  Updated: 9:36 AM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 17, 2014 893.57 893.57 887.79 888.85 0 -3.93(-0.44%)
Sep 16, 2014 886.18 894.24 885.06 892.78 0 +1.76(+0.20%)
Sep 15, 2014 890.72 892.32 889.42 891.02 0 -0.23(-0.03%)
Sep 12, 2014 891.84 892.32 889.21 891.25 0 -1.64(-0.18%)
Sep 11, 2014 890.67 892.90 888.27 892.90 0 -1.24(-0.14%)
Sep 10, 2014 889.00 894.23 888.53 894.13 0 +5.14(+0.58%)
Sep 09, 2014 890.46 890.85 887.10 889.00 0 -1.47(-0.16%)
Sep 08, 2014 892.98 893.77 888.89 890.46 0 -8.46(-0.94%)
Sep 05, 2014 895.66 898.94 893.82 898.92 0 +1.30(+0.15%)
Sep 04, 2014 903.69 905.18 896.17 897.62 0 -5.89(-0.65%)
Sep 03, 2014 902.92 904.63 901.88 903.50 0 +6.87(+0.77%)
Sep 02, 2014 896.65 897.39 894.58 896.63 0 +0.67(+0.07%)
Aug 29, 2014 895.97 895.97 895.97 0 +2.19(+0.25%)
Aug 28, 2014 893.93 894.39 891.77 893.78 0 -2.87(-0.32%)
Aug 27, 2014 895.00 897.15 894.24 896.65 0 +3.15(+0.35%)
Aug 26, 2014 892.16 895.67 892.16 893.50 0 +1.70(+0.19%)
Aug 25, 2014 887.47 893.00 887.47 891.81 0 +6.29(+0.71%)
Aug 22, 2014 887.46 887.76 882.99 885.51 0 -4.52(-0.51%)
Aug 21, 2014 886.78 891.30 886.78 890.03 0 +4.21(+0.48%)
Aug 20, 2014 886.04 886.62 883.44 885.82 0 -2.79(-0.31%)
Aug 19, 2014 887.21 888.86 886.06 888.61 0 +0.73(+0.08%)
Aug 18, 2014 880.29 887.89 880.29 887.88 0 +7.59(+0.86%)
Aug 15, 2014 883.98 885.84 874.30 880.29 0 +1.89(+0.21%)
Aug 14, 2014 876.36 878.42 876.26 878.40 0 +4.89(+0.56%)
Aug 13, 2014 870.71 874.34 870.44 873.51 0 +3.28(+0.38%)
Aug 12, 2014 869.53 870.50 867.63 870.22 0 +0.04(+0.00%)
Aug 11, 2014 870.89 872.25 869.76 870.18 0 +0.38(+0.04%)
Aug 08, 2014 864.55 869.87 862.32 869.80 0 +3.87(+0.45%)
Aug 07, 2014 873.24 875.95 864.02 865.93 0 -8.36(-0.96%)
Aug 06, 2014 871.87 875.62 869.36 874.29 0 -3.91(-0.45%)
Aug 05, 2014 884.87 884.87 876.31 878.20 0 -8.90(-1.00%)
Aug 04, 2014 885.17 887.75 880.99 887.10 0 +4.36(+0.49%)
Aug 01, 2014 882.98 887.00 879.64 882.74 0 -3.32(-0.37%)
Jul 31, 2014 897.08 897.08 886.05 886.05 0 -14.02(-1.56%)
Jul 30, 2014 902.28 902.41 895.75 900.08 0 -0.80(-0.09%)
Jul 29, 2014 900.70 900.87 0 -0.86(-0.10%)
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%)
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