NYSEARCA INTLMKT ID (NY: ADR)
819.65 USD  -7.22 (-0.87%)
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 22, 2014 827.46 819.61 819.65 0 -7.22(-0.87%)
Oct 21, 2014 820.53 827.46 819.16 826.87 0 +7.81(+0.95%)
Oct 20, 2014 811.67 819.37 811.36 819.06 0 +6.12(+0.75%)
Oct 17, 2014 807.43 815.98 807.43 812.94 0 +13.30(+1.66%)
Oct 16, 2014 788.31 805.07 786.32 799.64 0 -8.10(-1.00%)
Oct 15, 2014 809.28 809.91 792.56 807.74 0 -9.97(-1.22%)
Oct 14, 2014 821.23 825.21 816.13 817.71 0 -1.57(-0.19%)
Oct 13, 2014 825.37 830.98 819.06 819.28 0 -1.74(-0.21%)
Oct 10, 2014 830.09 830.99 820.89 821.03 0 -11.99(-1.44%)
Oct 09, 2014 846.73 847.44 832.23 833.01 0 -20.81(-2.44%)
Oct 08, 2014 842.55 853.99 838.53 853.82 0 +11.02(+1.31%)
Oct 07, 2014 851.44 851.44 842.72 842.81 0 -12.93(-1.51%)
Oct 06, 2014 854.78 857.57 851.67 855.73 0 +4.23(+0.50%)
Oct 03, 2014 847.88 852.44 847.88 851.51 0 +0.63(+0.07%)
Oct 02, 2014 858.21 858.21 843.35 850.88 0 -10.23(-1.19%)
Oct 01, 2014 869.41 869.41 859.27 861.12 0 -8.29(-0.95%)
Sep 30, 2014 871.82 873.56 867.47 869.41 0 -2.41(-0.28%)
Sep 29, 2014 871.90 874.18 868.69 871.82 0 -5.55(-0.63%)
Sep 26, 2014 874.23 879.03 872.65 877.37 0 +4.67(+0.53%)
Sep 25, 2014 882.08 882.21 871.49 872.70 0 -13.42(-1.51%)
Sep 24, 2014 881.96 886.82 879.33 886.12 0 +6.61(+0.75%)
Sep 23, 2014 885.00 885.00 879.25 879.50 0 -8.57(-0.97%)
Sep 22, 2014 891.06 891.45 885.86 888.08 0 -3.67(-0.41%)
Sep 19, 2014 895.76 895.76 891.71 891.74 0 -4.26(-0.48%)
Sep 18, 2014 892.75 896.31 892.75 896.00 0 +7.15(+0.80%)
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%)
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