NYSEARCA INTLMKT ID (NY: ADR)
870.75 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2014 873.45 873.45 869.97 870.75 0 -3.67(-0.42%)
Apr 22, 2014 873.03 875.53 873.03 874.43 0 +2.65(+0.30%)
Apr 21, 2014 869.70 872.16 869.08 871.78 0 +2.86(+0.33%)
Apr 17, 2014 868.92 868.92 868.92 0 +2.21(+0.25%)
Apr 16, 2014 860.98 866.76 860.98 866.71 0 +9.70(+1.13%)
Apr 15, 2014 858.87 859.33 848.40 857.02 0 -2.28(-0.27%)
Apr 14, 2014 856.10 860.46 854.64 859.30 0 +8.09(+0.95%)
Apr 11, 2014 853.56 857.05 851.02 851.21 0 -5.78(-0.67%)
Apr 10, 2014 869.05 869.46 856.97 856.99 0 -14.87(-1.71%)
Apr 09, 2014 866.62 871.91 864.26 871.86 0 +9.66(+1.12%)
Apr 08, 2014 859.81 863.63 858.45 862.20 0 +2.78(+0.32%)
Apr 07, 2014 864.21 864.21 857.92 859.42 0 -3.47(-0.40%)
Apr 04, 2014 869.22 870.93 862.30 862.89 0 -5.00(-0.58%)
Apr 03, 2014 869.51 869.78 865.60 867.89 0 -2.96(-0.34%)
Apr 02, 2014 868.99 870.85 868.27 870.85 0 +2.22(+0.26%)
Apr 01, 2014 867.70 869.05 866.47 868.63 0 +2.33(+0.27%)
Mar 31, 2014 865.09 867.98 864.01 866.29 0 +6.19(+0.72%)
Mar 28, 2014 856.26 862.01 856.26 860.10 0 +8.74(+1.03%)
Mar 27, 2014 847.92 852.80 847.92 851.36 0 +5.97(+0.71%)
Mar 26, 2014 850.30 852.61 845.39 845.39 0 -2.86(-0.34%)
Mar 25, 2014 841.12 849.45 841.12 848.26 0 +7.14(+0.85%)
Mar 24, 2014 842.69 844.45 835.40 841.12 0 +1.81(+0.22%)
Mar 21, 2014 844.15 846.50 838.81 839.31 0 -3.11(-0.37%)
Mar 20, 2014 840.81 843.91 835.96 842.42 0 -4.32(-0.51%)
Mar 19, 2014 855.11 855.56 842.44 846.74 0 -9.48(-1.11%)
Mar 18, 2014 851.48 857.19 851.46 856.21 0 +5.33(+0.63%)
Mar 17, 2014 846.44 852.90 846.44 850.88 0 +7.80(+0.92%)
Mar 14, 2014 842.91 845.94 840.51 843.08 0 -2.18(-0.26%)
Mar 13, 2014 860.49 861.97 843.57 845.26 0 -13.16(-1.53%)
Mar 12, 2014 857.55 859.73 853.04 858.42 0 -3.86(-0.45%)
Mar 11, 2014 867.14 869.76 861.61 862.28 0 -5.68(-0.65%)
Mar 10, 2014 869.54 869.54 863.49 867.96 0 -6.18(-0.71%)
Mar 07, 2014 880.39 880.39 871.42 874.14 0 -7.53(-0.85%)
Mar 06, 2014 878.94 883.66 878.94 881.67 0 +6.03(+0.69%)
Mar 05, 2014 878.03 878.03 874.64 875.65 0 -2.39(-0.27%)
Mar 04, 2014 873.08 878.94 873.08 878.03 0 +14.25(+1.65%)
Mar 03, 2014 871.90 871.90 860.76 863.79 0 -15.65(-1.78%)
Feb 28, 2014 879.68 883.10 876.29 879.43 0 +1.49(+0.17%)
Feb 27, 2014 873.60 878.12 872.27 877.94 0 +2.48(+0.28%)
Feb 26, 2014 877.84 878.69 874.11 875.47 0 -3.99(-0.45%)
Feb 25, 2014 879.89 883.48 877.22 879.45 0 +0.42(+0.05%)
Feb 24, 2014 874.43 882.22 870.29 879.03 0 +8.74(+1.00%)
Feb 21, 2014 871.58 874.55 869.68 870.29 0 +1.07(+0.12%)
Feb 20, 2014 866.04 869.86 863.39 869.23 0 +4.19(+0.48%)
Feb 19, 2014 867.42 871.31 864.38 865.04 0 -5.20(-0.60%)
Feb 18, 2014 866.73 871.18 866.73 870.24 0 +7.59(+0.88%)
Feb 14, 2014 862.65 862.65 862.65 0 +3.52(+0.41%)
Feb 13, 2014 850.88 859.13 850.42 859.12 0 +2.66(+0.31%)
Feb 12, 2014 854.66 857.44 854.25 856.46 0 +0.31(+0.04%)
Feb 11, 2014 847.38 856.96 847.17 856.15 0 +11.69(+1.38%)
Feb 10, 2014 845.86 845.86 842.91 844.46 0 -2.27(-0.27%)
Feb 07, 2014 839.14 847.08 838.73 846.73 0 +10.03(+1.20%)
Feb 06, 2014 828.11 836.71 828.11 836.70 0 +12.90(+1.57%)
Feb 05, 2014 819.97 824.63 819.60 823.79 0 +2.97(+0.36%)
Feb 04, 2014 817.98 821.31 817.02 820.82 0 +2.84(+0.35%)
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