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 (%)
Oct 31, 2008
18.26
19.91
17.78
19.84
2,960,448
+1.84(+10.20%)
Oct 30, 2008
18.07
18.23
17.48
18.01
2,105,550
+0.36(+2.03%)
Oct 29, 2008
17.66
18.20
16.72
17.65
3,437,333
-0.16(-0.92%)
Oct 28, 2008
16.23
17.83
14.96
17.81
2,560,588
+1.93(+12.12%)
Oct 27, 2008
15.92
16.77
15.68
15.89
2,802,144
-0.07(-0.47%)
Oct 24, 2008
15.56
16.81
15.30
15.96
2,586,506
-1.33(-7.69%)
Oct 23, 2008
18.72
18.72
16.89
17.29
3,504,228
-0.63(-3.50%)
Oct 22, 2008
19.04
19.14
17.22
17.92
2,208,514
-1.34(-6.98%)
Oct 21, 2008
19.96
20.29
19.19
19.26
2,131,382
-0.33(-1.68%)
Oct 20, 2008
20.53
20.59
19.10
19.59
1,837,346
-0.09(-0.45%)
Oct 17, 2008
18.86
24.29
18.41
19.68
3,023,691
+0.19(+1.00%)
Oct 16, 2008
20.28
20.38
17.95
19.48
3,273,434
+0.72(+3.82%)
Oct 15, 2008
22.10
22.10
18.68
18.77
2,929,681
-3.69(-16.42%)
Oct 14, 2008
22.77
22.96
21.79
22.46
4,143,525
+0.40(+1.83%)
Oct 13, 2008
21.32
22.10
19.93
22.05
2,034,563
+2.46(+12.58%)
Oct 10, 2008
17.90
19.84
17.16
19.59
4,761,448
+1.15(+6.23%)
Oct 09, 2008
22.02
22.37
18.44
18.44
3,677,327
-3.25(-15.00%)
Oct 08, 2008
23.38
24.41
21.46
21.69
2,868,304
-2.03(-8.56%)
Oct 07, 2008
25.16
25.16
23.29
23.73
1,825,173
-0.97(-3.93%)
Oct 06, 2008
24.96
25.76
24.38
24.70
1,825,603
-1.51(-5.75%)
Oct 03, 2008
25.98
27.52
24.64
26.20
2,685,791
+1.93(+7.93%)
Oct 02, 2008
26.43
26.92
24.28
24.28
2,322,867
-1.90(-7.24%)
Oct 01, 2008
24.20
26.99
24.08
26.17
3,017,381
+1.28(+5.16%)
Sep 30, 2008
25.58
25.58
24.19
24.89
2,827,295
+1.00(+4.19%)
Sep 29, 2008
27.25
27.44
23.89
23.89
2,244,244
-3.42(-12.52%)
Sep 26, 2008
27.46
28.25
27.11
27.31
1,241,273
-0.33(-1.19%)
Sep 25, 2008
29.19
29.38
27.41
27.64
868,383
-0.91(-3.19%)
Sep 24, 2008
29.23
29.32
28.29
28.55
781,232
+0.51(+1.81%)
Sep 23, 2008
28.56
29.86
28.04
28.04
867,842
-0.66(-2.29%)
Sep 22, 2008
30.80
33.09
28.14
28.70
2,575,699
-6.36(-18.14%)
Sep 19, 2008
26.88
35.07
26.26
35.06
4,024,679
+5.79(+19.80%)
Sep 18, 2008
26.76
30.15
24.86
29.26
7,440,155
+2.73(+10.30%)
Sep 17, 2008
28.01
28.34
26.10
26.53
4,668,483
-2.49(-8.59%)
Sep 16, 2008
28.22
29.03
27.38
29.03
3,141,890
+0.69(+2.42%)
Sep 15, 2008
29.29
30.13
28.07
28.34
2,688,341
-2.11(-6.92%)
Sep 12, 2008
30.22
31.18
29.88
30.44
2,220,058
-0.19(-0.63%)
Sep 11, 2008
28.95
30.79
28.64
30.64
3,084,544
+1.18(+4.00%)
Sep 10, 2008
29.53
29.95
28.46
29.46
2,674,582
+0.30(+1.02%)
Sep 09, 2008
31.40
31.52
29.11
29.16
3,781,637
-2.93(-9.12%)
Sep 08, 2008
32.13
32.77
31.19
32.09
3,312,709
+0.88(+2.82%)
Sep 05, 2008
30.43
31.28
29.74
31.21
2,311,607
+0.76(+2.50%)
Sep 04, 2008
31.79
31.88
30.44
30.44
2,232,603
-1.43(-4.50%)
Sep 03, 2008
31.49
31.88
30.92
31.88
3,506,182
+0.76(+2.45%)
Sep 02, 2008
30.92
31.98
30.82
31.12
3,841,415
+0.61(+2.01%)
Aug 29, 2008
30.37
30.82
30.19
30.50
1,272,563
-0.24(-0.78%)
Aug 28, 2008
29.71
30.76
29.22
30.74
1,644,238
+0.87(+2.90%)
Aug 27, 2008
29.55
29.91
29.13
29.88
1,269,773
+0.46(+1.57%)
Aug 26, 2008
29.44
29.68
28.65
29.41
2,450,213
-0.06(-0.20%)
Aug 25, 2008
29.38
30.28
29.38
29.47
1,673,288
-1.02(-3.33%)
Aug 22, 2008
30.10
30.61
30.04
30.49
2,349,185
+0.39(+1.29%)
Aug 21, 2008
29.61
30.31
29.41
30.10
1,841,860
+0.06(+0.20%)
Aug 20, 2008
29.94
30.37
29.49
30.04
2,191,438
-0.01(-0.05%)
Aug 19, 2008
29.80
30.13
29.25
30.06
2,508,216
+0.27(+0.90%)
Aug 18, 2008
30.86
30.98
29.70
29.79
1,730,926
-1.22(-3.95%)
Aug 15, 2008
30.70
31.19
30.38
31.01
2,015,187
+0.64(+2.11%)
Aug 14, 2008
29.95
30.67
29.71
30.37
2,127,117
+0.30(+0.99%)
Aug 13, 2008
30.37
30.64
29.65
30.07
2,172,415
-0.57(-1.85%)
Aug 12, 2008
31.00
31.35
30.13
30.64
2,475,807
-0.69(-2.19%)
Aug 11, 2008
31.12
31.71
30.46
31.32
2,224,607
+0.21(+0.67%)
Aug 08, 2008
30.01
31.21
29.79
31.12
1,949,731
+1.09(+3.63%)
Aug 07, 2008
29.98
30.52
29.83
30.03
2,342,492
-0.55(-1.81%)
Aug 06, 2008
31.12
31.12
30.06
30.58
2,683,626
-0.66(-2.10%)
Aug 05, 2008
30.43
31.24
30.19
31.24
2,844,546
+1.45(+4.86%)
Aug 04, 2008
30.12
30.44
29.49
29.79
4,751,132
-1.16(-3.76%)
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
.