NYSEARCA INTLMKT ID (NY: ADR)
884.19 USD  -6.67 (-0.75%)
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 885.61 885.61 879.60 884.19 0 -6.67(-0.75%)
Apr 16, 2015 889.53 893.19 886.56 890.86 0 +2.37(+0.27%)
Apr 15, 2015 887.33 889.54 883.50 888.50 0 +3.24(+0.37%)
Apr 14, 2015 882.33 886.20 882.18 885.26 0 +8.88(+1.01%)
Apr 13, 2015 881.08 881.53 875.88 876.38 0 -6.23(-0.71%)
Apr 10, 2015 878.44 883.03 877.96 882.61 0 +2.34(+0.27%)
Apr 09, 2015 878.14 880.42 874.57 880.26 0 +0.90(+0.10%)
Apr 08, 2015 878.12 884.64 876.47 879.37 0 +3.19(+0.36%)
Apr 07, 2015 877.16 882.13 875.98 876.17 0 +1.84(+0.21%)
Apr 06, 2015 868.44 877.67 868.13 874.34 0 +8.32(+0.96%)
Apr 02, 2015 866.02 866.02 866.02 0 +7.38(+0.86%)
Apr 01, 2015 856.72 859.14 853.56 858.64 0 +5.62(+0.66%)
Mar 31, 2015 854.68 857.38 852.00 853.02 0 -14.26(-1.64%)
Mar 30, 2015 864.58 869.02 863.83 867.28 0 +3.22(+0.37%)
Mar 27, 2015 863.17 864.45 859.98 864.06 0 +0.86(+0.10%)
Mar 26, 2015 864.98 865.77 856.85 863.19 0 -5.24(-0.60%)
Mar 25, 2015 876.78 878.25 868.33 868.44 0 -4.82(-0.55%)
Mar 24, 2015 878.77 879.23 873.25 873.25 0 -2.62(-0.30%)
Mar 23, 2015 874.94 877.85 874.08 875.88 0 +5.40(+0.62%)
Mar 20, 2015 864.35 874.23 864.25 870.48 0 +17.90(+2.10%)
Mar 19, 2015 855.43 855.43 850.44 852.58 0 -12.25(-1.42%)
Mar 18, 2015 847.08 866.86 847.08 864.82 0 +20.09(+2.38%)
Mar 17, 2015 843.12 846.13 839.79 844.73 0 -1.36(-0.16%)
Mar 16, 2015 840.01 847.06 840.01 846.09 0 +10.36(+1.24%)
Mar 13, 2015 835.67 836.12 831.19 835.73 0 -6.33(-0.75%)
Mar 12, 2015 839.65 843.58 838.53 842.06 0 +11.64(+1.40%)
Mar 11, 2015 830.29 832.22 827.53 830.42 0 -1.18(-0.14%)
Mar 10, 2015 842.98 842.98 831.29 831.59 0 -20.45(-2.40%)
Mar 09, 2015 852.38 853.65 850.16 852.04 0 +0.92(+0.11%)
Mar 06, 2015 862.57 862.57 850.61 851.12 0 -15.26(-1.76%)
Mar 05, 2015 867.01 869.43 864.82 866.38 0 +1.17(+0.13%)
Mar 04, 2015 865.25 858.43 865.21 0 -1.96(-0.23%)
Mar 03, 2015 867.59 867.17 0 -7.56(-0.86%)
Mar 02, 2015 874.77 874.74 0 -1.84(-0.21%)
Feb 27, 2015 877.79 880.18 875.64 876.58 0 -1.58(-0.18%)
Feb 26, 2015 879.69 876.48 878.17 0 -1.09(-0.12%)
Feb 25, 2015 878.75 879.87 875.65 879.26 0 -0.34(-0.04%)
Feb 24, 2015 879.60 0 +4.98(+0.57%)
Feb 23, 2015 875.46 875.91 872.16 874.62 0 -1.71(-0.19%)
Feb 20, 2015 867.41 877.09 864.87 876.33 0 +9.00(+1.04%)
Feb 19, 2015 866.11 869.79 865.07 867.33 0 +0.61(+0.07%)
Feb 18, 2015 864.18 867.88 862.98 866.72 0 +2.55(+0.30%)
Feb 17, 2015 861.14 865.80 858.49 864.18 0 +0.89(+0.10%)
Feb 13, 2015 863.28 863.28 863.28 0 +6.66(+0.78%)
Feb 12, 2015 847.83 856.65 847.83 856.63 0 +14.22(+1.69%)
Feb 11, 2015 840.85 843.56 837.70 842.41 0 -3.64(-0.43%)
Feb 10, 2015 842.58 846.83 839.95 846.05 0 +5.85(+0.70%)
Feb 09, 2015 837.69 842.87 837.65 840.20 0 +0.58(+0.07%)
Feb 06, 2015 848.11 848.11 838.03 839.62 0 -11.14(-1.31%)
Feb 05, 2015 845.18 850.95 845.18 850.76 0 +9.27(+1.10%)
Feb 04, 2015 843.05 846.94 840.37 841.49 0 -4.80(-0.57%)
Feb 03, 2015 838.01 846.36 837.35 846.29 0 +14.12(+1.70%)
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