Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
104.73
106.69
104.50
106.63
1,040,452
+1.24(+1.18%)
Jan 30, 2019
107.43
107.43
103.85
105.39
1,357,350
-2.10(-1.95%)
Jan 29, 2019
107.47
107.97
106.77
107.49
1,031,269
+0.34(+0.32%)
Jan 28, 2019
106.23
107.19
105.64
107.15
870,649
-0.08(-0.07%)
Jan 25, 2019
106.42
107.95
105.72
107.22
1,320,294
+1.77(+1.68%)
Jan 24, 2019
104.84
105.76
104.44
105.45
832,213
+0.53(+0.51%)
Jan 23, 2019
107.22
107.22
102.36
104.92
1,610,941
+0.25(+0.24%)
Jan 22, 2019
104.50
106.10
103.60
104.67
1,346,058
-0.86(-0.81%)
Jan 18, 2019
104.58
105.57
102.95
105.53
1,048,396
+1.93(+1.86%)
Jan 17, 2019
103.32
104.75
103.01
103.60
998,609
-0.04(-0.04%)
Jan 16, 2019
100.13
104.04
99.37
103.64
1,384,169
+5.13(+5.20%)
Jan 15, 2019
97.77
98.57
97.14
98.51
562,754
+0.53(+0.54%)
Jan 14, 2019
97.43
99.24
97.06
97.98
778,520
-0.17(-0.17%)
Jan 11, 2019
97.52
98.34
96.48
98.15
773,560
-0.06(-0.06%)
Jan 10, 2019
98.42
98.97
97.35
98.21
870,588
-0.86(-0.87%)
Jan 09, 2019
98.11
99.39
97.50
99.07
710,325
+1.35(+1.38%)
Jan 08, 2019
97.24
97.90
95.88
97.71
846,249
+1.41(+1.46%)
Jan 07, 2019
95.01
96.40
94.15
96.30
961,295
+0.88(+0.92%)
Jan 04, 2019
93.18
95.60
92.87
95.43
1,108,474
+3.53(+3.84%)
Jan 03, 2019
92.83
94.11
91.79
91.90
1,140,993
-1.81(-1.93%)
Jan 02, 2019
91.96
94.63
91.69
93.71
956,230
+0.40(+0.43%)
Dec 31, 2018
93.43
94.44
92.45
93.31
808,452
+0.57(+0.62%)
Dec 28, 2018
93.96
94.51
92.24
92.74
842,767
-0.63(-0.67%)
Dec 27, 2018
90.43
93.37
89.84
93.37
1,211,739
+1.45(+1.58%)
Dec 26, 2018
87.92
91.92
87.10
91.92
767,075
+4.50(+5.15%)
Dec 24, 2018
87.80
89.04
87.17
87.42
391,371
-1.28(-1.44%)
Dec 21, 2018
89.39
90.85
88.43
88.70
994,877
-0.67(-0.75%)
Dec 20, 2018
89.58
91.35
89.04
89.37
1,306,533
-0.97(-1.08%)
Dec 19, 2018
90.81
93.18
89.78
90.34
1,107,601
-0.32(-0.36%)
Dec 18, 2018
92.09
93.20
89.88
90.66
1,174,864
-0.69(-0.75%)
Dec 17, 2018
91.92
95.20
91.12
91.35
992,347
-0.93(-1.01%)
Dec 14, 2018
91.94
94.70
91.92
92.28
1,267,982
-0.86(-0.92%)
Dec 13, 2018
95.39
95.66
92.12
93.14
1,444,710
-2.42(-2.53%)
Dec 12, 2018
94.93
96.72
93.81
95.56
1,459,124
+1.85(+1.97%)
Dec 11, 2018
95.27
96.55
93.60
93.71
1,352,272
-0.04(-0.04%)
Dec 10, 2018
94.49
94.82
92.28
93.75
1,100,375
-0.74(-0.79%)
Dec 07, 2018
97.92
99.09
94.21
94.49
1,305,288
-3.37(-3.45%)
Dec 06, 2018
96.42
98.15
94.91
97.87
1,839,004
-0.72(-0.73%)
Dec 04, 2018
103.83
104.46
97.81
98.59
1,287,238
-5.68(-5.45%)
Dec 03, 2018
104.17
105.58
103.24
104.27
1,323,507
+1.72(+1.67%)
Nov 30, 2018
101.32
102.75
100.27
102.55
1,777,672
+1.31(+1.30%)
Nov 29, 2018
102.59
103.55
101.11
101.24
1,389,749
-1.56(-1.52%)
Nov 28, 2018
101.64
103.22
101.01
102.80
909,436
+1.64(+1.62%)
Nov 27, 2018
100.78
102.30
100.59
101.16
818,406
-0.19(-0.19%)
Nov 26, 2018
100.11
102.10
100.10
101.35
735,704
+2.80(+2.84%)
Nov 23, 2018
98.59
99.89
97.94
98.55
326,728
-0.63(-0.63%)
Nov 21, 2018
99.18
99.18
99.18
0
+1.41(+1.44%)
Nov 20, 2018
97.94
98.63
96.27
97.77
841,046
-1.47(-1.48%)
Nov 19, 2018
100.63
100.69
98.09
99.24
1,085,651
-0.48(-0.48%)
Nov 16, 2018
99.83
100.27
98.50
99.71
663,636
-0.55(-0.55%)
Nov 15, 2018
97.96
100.29
96.76
100.27
1,104,800
+1.56(+1.58%)
Nov 14, 2018
100.25
101.35
97.56
98.70
979,442
+0.04(+0.04%)
Nov 13, 2018
98.42
100.11
98.30
98.67
546,926
+0.30(+0.31%)
Nov 12, 2018
99.71
100.48
98.00
98.36
944,554
-1.70(-1.70%)
Nov 09, 2018
100.76
101.49
99.60
100.06
777,757
-1.50(-1.48%)
Nov 08, 2018
101.53
102.81
100.95
101.56
758,532
-0.06(-0.06%)
Nov 07, 2018
100.31
102.10
99.45
101.62
1,001,159
+2.12(+2.13%)
Nov 06, 2018
98.48
100.23
98.36
99.51
724,739
+0.84(+0.85%)
Nov 05, 2018
98.74
99.51
97.69
98.67
617,008
+0.00(+0.00%)
Nov 02, 2018
99.69
100.60
97.93
98.67
852,031
-0.08(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.