NYSEARCA INTLMKT ID (NY: ADR)
864.06 USD  +0.86 (+0.10%)
Streaming Delayed Price  /  Updated: 8:24 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 824.72 832.48 823.59 832.17 0 +10.97(+1.34%)
Jan 30, 2015 830.30 830.30 820.72 821.19 0 -13.53(-1.62%)
Jan 29, 2015 830.98 834.72 826.89 834.72 0 +9.83(+1.19%)
Jan 28, 2015 835.24 836.58 824.12 824.90 0 -12.21(-1.46%)
Jan 27, 2015 835.19 840.38 833.12 837.10 0 +0.68(+0.08%)
Jan 26, 2015 831.93 838.63 830.38 836.43 0 +8.04(+0.97%)
Jan 23, 2015 830.56 833.09 828.10 828.39 0 -4.08(-0.49%)
Jan 22, 2015 833.84 832.47 0 +3.43(+0.41%)
Jan 21, 2015 829.21 829.04 0 +7.81(+0.95%)
Jan 20, 2015 822.33 823.95 818.09 821.23 0 +4.36(+0.53%)
Jan 16, 2015 816.88 816.88 816.88 0 +11.48(+1.42%)
Jan 15, 2015 808.83 802.68 805.40 0 +5.52(+0.69%)
Jan 14, 2015 798.03 800.66 792.84 799.88 0 -1.63(-0.20%)
Jan 13, 2015 801.50 0 +3.23(+0.41%)
Jan 12, 2015 799.90 800.68 793.30 798.27 0 +0.32(+0.04%)
Jan 09, 2015 804.23 804.23 794.49 797.95 0 -4.26(-0.53%)
Jan 08, 2015 794.54 804.82 794.54 802.21 0 +13.74(+1.74%)
Jan 07, 2015 785.87 790.05 781.93 788.46 0 +7.92(+1.01%)
Jan 06, 2015 786.32 790.56 776.66 780.55 0 -7.44(-0.94%)
Jan 05, 2015 797.45 797.45 785.80 787.98 0 -21.90(-2.70%)
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