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 (%)
Nov 29, 2019
101.16
102.92
101.16
101.27
1,627,057
-0.64(-0.63%)
Nov 27, 2019
101.45
102.84
101.02
101.92
3,593,222
+1.00(+0.99%)
Nov 26, 2019
101.47
102.72
99.85
100.92
6,825,872
-0.25(-0.25%)
Nov 25, 2019
96.86
101.66
95.84
101.18
14,460,553
+7.13(+7.58%)
Nov 22, 2019
92.36
95.18
92.35
94.04
5,993,276
-0.49(-0.52%)
Nov 21, 2019
100.69
101.49
91.86
94.53
17,335,706
+13.68(+16.92%)
Nov 20, 2019
79.04
80.93
78.55
80.85
1,637,745
+1.45(+1.82%)
Nov 19, 2019
79.41
79.78
78.76
79.41
1,730,185
+0.37(+0.47%)
Nov 18, 2019
79.43
79.76
78.61
79.04
1,042,633
-0.49(-0.61%)
Nov 15, 2019
78.98
79.73
78.67
79.53
1,160,056
+0.80(+1.02%)
Nov 14, 2019
77.18
78.78
76.99
78.72
1,259,799
+1.35(+1.74%)
Nov 13, 2019
77.49
78.19
77.05
77.38
1,203,718
-1.17(-1.49%)
Nov 12, 2019
78.61
79.04
78.16
78.55
867,075
+0.12(+0.15%)
Nov 11, 2019
78.45
78.97
78.26
78.43
665,506
-0.66(-0.84%)
Nov 08, 2019
78.49
79.37
78.30
79.10
1,106,728
+0.84(+1.07%)
Nov 07, 2019
78.63
79.12
78.14
78.26
1,426,132
+0.43(+0.55%)
Nov 06, 2019
77.77
78.33
77.30
77.83
931,316
+0.06(+0.08%)
Nov 05, 2019
78.33
78.86
77.49
77.77
1,133,258
-0.25(-0.33%)
Nov 04, 2019
77.32
78.10
76.50
78.02
1,457,694
+2.01(+2.65%)
Nov 01, 2019
75.37
76.16
74.92
76.01
1,987,301
+1.61(+2.16%)
Oct 31, 2019
76.26
76.40
74.01
74.40
1,952,478
-2.36(-3.08%)
Oct 30, 2019
75.74
77.02
74.73
76.76
1,414,432
+0.99(+1.30%)
Oct 29, 2019
75.33
75.82
75.02
75.78
1,399,884
+0.02(+0.03%)
Oct 28, 2019
75.41
76.28
75.25
75.76
1,263,003
+0.83(+1.11%)
Oct 25, 2019
74.71
75.31
74.65
74.92
1,620,111
+0.25(+0.34%)
Oct 24, 2019
75.60
75.60
74.32
74.67
1,956,823
-0.45(-0.59%)
Oct 23, 2019
73.72
75.27
73.33
75.12
1,855,709
+1.16(+1.57%)
Oct 22, 2019
75.12
75.19
72.89
73.95
3,912,700
+0.97(+1.33%)
Oct 21, 2019
71.63
73.62
71.63
72.98
4,513,218
+1.67(+2.34%)
Oct 18, 2019
71.14
71.86
69.98
71.32
2,674,633
+0.89(+1.27%)
Oct 17, 2019
70.72
71.40
69.92
70.43
1,847,894
+0.64(+0.92%)
Oct 16, 2019
70.23
70.85
69.77
69.79
1,744,442
-0.81(-1.15%)
Oct 15, 2019
69.19
71.38
68.82
70.60
2,937,429
+1.80(+2.62%)
Oct 14, 2019
67.09
69.22
67.03
68.80
3,011,747
+0.41(+0.60%)
Oct 11, 2019
67.40
68.90
67.40
68.39
2,870,918
+1.53(+2.29%)
Oct 10, 2019
67.13
67.52
66.12
66.86
3,452,865
+1.40(+2.13%)
Oct 09, 2019
65.19
65.62
64.69
65.46
1,882,474
+0.68(+1.05%)
Oct 08, 2019
65.13
65.66
64.36
64.78
2,369,540
-1.05(-1.59%)
Oct 07, 2019
65.27
66.67
65.19
65.83
3,960,292
+0.50(+0.77%)
Oct 04, 2019
63.99
65.75
63.76
65.33
7,003,838
+1.65(+2.59%)
Oct 03, 2019
64.67
65.31
63.37
63.68
8,042,071
-1.34(-2.06%)
Oct 02, 2019
65.87
66.82
64.47
65.02
10,970,924
-2.19(-3.26%)
Oct 01, 2019
74.05
74.05
66.78
67.21
23,323,740
-23.32(-25.76%)
Sep 30, 2019
91.28
91.67
89.93
90.53
1,249,944
-0.52(-0.57%)
Sep 27, 2019
88.28
91.24
88.28
91.05
1,596,640
+3.24(+3.69%)
Sep 26, 2019
93.63
93.84
86.42
87.81
3,681,272
-6.09(-6.48%)
Sep 25, 2019
93.11
94.08
92.85
93.90
827,341
+0.83(+0.90%)
Sep 24, 2019
95.28
95.55
92.62
93.07
899,838
-2.04(-2.14%)
Sep 23, 2019
94.95
95.36
94.08
95.10
667,921
-0.41(-0.43%)
Sep 20, 2019
96.32
96.93
95.37
95.51
1,043,482
-0.76(-0.79%)
Sep 19, 2019
96.19
96.97
95.47
96.27
676,549
+0.39(+0.40%)
Sep 18, 2019
96.34
96.46
93.84
95.88
1,474,545
-1.09(-1.12%)
Sep 17, 2019
96.17
97.10
95.41
96.96
819,598
+0.25(+0.26%)
Sep 16, 2019
95.39
96.83
95.39
96.71
697,268
+0.29(+0.30%)
Sep 13, 2019
96.19
97.17
96.17
96.42
782,973
+0.70(+0.73%)
Sep 12, 2019
94.27
96.25
93.61
95.72
837,817
+0.60(+0.63%)
Sep 11, 2019
94.73
95.32
92.64
95.12
825,163
+0.93(+0.99%)
Sep 10, 2019
93.26
94.77
92.76
94.19
1,780,156
+1.38(+1.48%)
Sep 09, 2019
90.55
93.13
90.55
92.82
1,186,467
+2.71(+3.01%)
Sep 06, 2019
89.64
90.26
89.00
90.10
472,683
+0.64(+0.72%)
Sep 05, 2019
88.49
90.63
88.49
89.46
873,315
+2.33(+2.67%)
Sep 04, 2019
86.71
87.58
86.19
87.14
1,229,988
+1.76(+2.07%)
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
.