NYSEARCA INTLMKT ID (NY: ADR)
823.69 USD  +16.81 (+2.08%)
Streaming Delayed Price  /  Updated: 8:19 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 813.52 823.70 813.52 823.69 0 +16.81(+2.08%)
Dec 17, 2014 796.19 811.80 796.19 806.87 0 +10.68(+1.34%)
Dec 16, 2014 806.82 796.19 0 +5.84(+0.74%)
Dec 15, 2014 805.95 807.32 788.36 790.36 0 -14.90(-1.85%)
Dec 12, 2014 818.80 820.31 805.17 805.26 0 -17.28(-2.10%)
Dec 11, 2014 824.07 829.76 821.54 822.54 0 -0.75(-0.09%)
Dec 10, 2014 832.90 832.90 821.95 823.29 0 -9.81(-1.18%)
Dec 09, 2014 833.03 835.59 828.08 833.10 0 -7.18(-0.85%)
Dec 08, 2014 849.45 849.45 839.25 840.28 0 -9.17(-1.08%)
Dec 05, 2014 848.78 850.96 846.46 849.45 0 +3.24(+0.38%)
Dec 04, 2014 848.19 848.94 844.22 846.21 0 -3.09(-0.36%)
Dec 03, 2014 849.73 851.17 847.60 849.30 0 -1.18(-0.14%)
Dec 02, 2014 849.76 852.16 848.35 850.48 0 +2.88(+0.34%)
Dec 01, 2014 848.66 849.54 844.79 847.60 0 -1.51(-0.18%)
Nov 28, 2014 855.49 855.49 848.82 849.11 0 -6.38(-0.75%)
Nov 26, 2014 855.49 855.49 855.49 0 +2.35(+0.28%)
Nov 25, 2014 853.02 854.98 852.32 853.13 0 -0.18(-0.02%)
Nov 24, 2014 853.61 855.46 852.08 853.31 0 +0.98(+0.11%)
Nov 21, 2014 850.38 854.56 849.32 852.34 0 +9.86(+1.17%)
Nov 20, 2014 841.95 843.58 839.76 842.48 0 -4.02(-0.47%)
Nov 19, 2014 848.19 849.03 842.87 846.50 0 -0.36(-0.04%)
Nov 18, 2014 843.25 847.95 843.25 846.85 0 +7.56(+0.90%)
Nov 17, 2014 837.04 840.18 835.17 839.29 0 -2.92(-0.35%)
Nov 14, 2014 837.53 842.29 835.72 842.21 0 +3.23(+0.39%)
Nov 13, 2014 836.09 841.64 836.09 838.98 0 +2.43(+0.29%)
Nov 12, 2014 836.96 838.84 834.35 836.55 0 -6.33(-0.75%)
Nov 11, 2014 838.48 843.42 837.68 842.88 0 +5.25(+0.63%)
Nov 10, 2014 836.71 839.14 834.82 837.63 0 +1.67(+0.20%)
Nov 07, 2014 836.07 836.07 830.51 835.96 0 -0.11(-0.01%)
Nov 06, 2014 839.21 840.56 833.65 836.07 0 -4.95(-0.59%)
Nov 05, 2014 839.08 842.47 837.42 841.02 0 +3.69(+0.44%)
Nov 04, 2014 840.76 840.76 833.16 837.33 0 -8.18(-0.97%)
Nov 03, 2014 848.20 848.20 842.23 845.51 0 -7.62(-0.89%)
Oct 31, 2014 844.78 853.38 844.68 853.13 0 +15.44(+1.84%)
Oct 30, 2014 830.03 840.04 829.23 837.69 0 +5.80(+0.70%)
Oct 29, 2014 836.01 839.12 828.43 831.90 0 -4.32(-0.52%)
Oct 28, 2014 831.58 836.24 831.55 836.21 0 +7.67(+0.93%)
Oct 27, 2014 825.87 831.17 823.79 828.54 0 -5.26(-0.63%)
Oct 24, 2014 830.24 833.97 829.31 833.80 0 +6.40(+0.77%)
Oct 23, 2014 824.69 830.83 824.69 827.39 0 +7.75(+0.94%)
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%)
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