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 05, 2020
79.94
79.94
79.94
0
-1.70(-2.08%)
Oct 02, 2020
80.36
83.34
80.28
81.64
3,680,650
-0.20(-0.24%)
Oct 01, 2020
80.02
81.84
79.24
81.84
2,781,986
+3.54(+4.52%)
Sep 30, 2020
77.86
79.28
77.72
78.30
1,374,456
+0.82(+1.06%)
Sep 29, 2020
78.22
78.40
76.72
77.48
1,562,293
-0.86(-1.10%)
Sep 28, 2020
76.98
78.58
76.88
78.34
1,109,035
+2.70(+3.57%)
Sep 25, 2020
73.94
75.90
73.54
75.64
1,166,700
+1.34(+1.80%)
Sep 24, 2020
75.30
75.48
73.80
74.30
1,094,880
-0.98(-1.30%)
Sep 23, 2020
76.12
77.52
75.22
75.28
907,164
-0.44(-0.58%)
Sep 22, 2020
76.10
77.50
74.58
75.72
1,504,955
-0.56(-0.73%)
Sep 21, 2020
76.00
77.72
74.68
76.28
2,924,443
-1.64(-2.10%)
Sep 18, 2020
77.42
78.98
77.30
77.92
2,499,950
+0.56(+0.72%)
Sep 17, 2020
75.96
78.04
75.88
77.36
1,632,703
-0.08(-0.10%)
Sep 16, 2020
75.42
78.01
75.28
77.44
1,660,373
+2.26(+3.01%)
Sep 15, 2020
75.56
75.88
73.08
75.18
1,655,814
-2.04(-2.64%)
Sep 14, 2020
77.32
78.24
76.50
77.22
1,732,981
+0.98(+1.29%)
Sep 11, 2020
75.30
76.94
75.10
76.24
2,102,900
+1.22(+1.63%)
Sep 10, 2020
76.54
76.54
74.66
75.02
2,558,863
-0.74(-0.98%)
Sep 09, 2020
75.60
76.24
74.78
75.76
1,632,568
+0.80(+1.07%)
Sep 08, 2020
76.88
77.18
74.90
74.96
1,382,805
-3.22(-4.12%)
Sep 04, 2020
77.98
79.80
77.08
78.18
2,305,950
+1.64(+2.14%)
Sep 03, 2020
78.44
79.70
76.12
76.54
2,206,760
-1.20(-1.54%)
Sep 02, 2020
77.32
78.12
76.66
77.74
2,024,207
+0.36(+0.47%)
Sep 01, 2020
76.56
78.40
75.68
77.38
1,261,707
+0.62(+0.81%)
Aug 31, 2020
78.18
78.28
76.62
76.76
1,254,838
-1.60(-2.04%)
Aug 28, 2020
78.48
78.88
77.58
78.36
784,600
+0.26(+0.33%)
Aug 27, 2020
76.80
78.74
76.08
78.10
2,053,662
+1.36(+1.77%)
Aug 26, 2020
76.96
77.30
76.04
76.74
499,129
-0.22(-0.29%)
Aug 25, 2020
76.48
77.62
76.30
76.96
859,158
+0.94(+1.24%)
Aug 24, 2020
74.86
76.76
74.64
76.02
2,199,423
+1.38(+1.85%)
Aug 21, 2020
75.00
75.56
74.12
74.64
732,150
-0.18(-0.24%)
Aug 20, 2020
76.56
76.56
74.66
74.82
812,816
-2.46(-3.18%)
Aug 19, 2020
75.88
77.74
75.80
77.28
1,030,721
+1.62(+2.14%)
Aug 18, 2020
74.96
75.77
74.10
75.66
855,841
+0.68(+0.91%)
Aug 17, 2020
75.60
76.32
74.64
74.98
886,358
-0.92(-1.21%)
Aug 14, 2020
74.24
76.70
73.92
75.90
708,250
+1.02(+1.36%)
Aug 13, 2020
74.72
75.54
73.82
74.88
746,507
-0.54(-0.72%)
Aug 12, 2020
76.96
77.88
75.22
75.42
1,272,593
-0.18(-0.24%)
Aug 11, 2020
74.24
76.94
74.24
75.60
2,394,282
+2.44(+3.34%)
Aug 10, 2020
73.58
74.18
72.62
73.16
845,529
-0.52(-0.71%)
Aug 07, 2020
71.44
73.72
71.10
73.68
1,316,900
+1.98(+2.76%)
Aug 06, 2020
73.04
73.54
71.44
71.70
1,330,586
-1.74(-2.37%)
Aug 05, 2020
73.46
73.82
72.83
73.44
957,070
+0.50(+0.68%)
Aug 04, 2020
71.67
72.94
71.30
72.94
1,178,672
+1.35(+1.88%)
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
.