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 (%)
Feb 29, 2016
53.04
53.13
51.72
51.81
1,786,479
-1.07(-2.02%)
Feb 26, 2016
51.94
53.61
51.88
52.88
2,478,673
+1.58(+3.07%)
Feb 25, 2016
50.31
51.34
50.09
51.30
1,222,143
+0.91(+1.80%)
Feb 24, 2016
49.45
50.47
48.86
50.40
1,334,716
+0.02(+0.04%)
Feb 23, 2016
50.74
51.09
49.69
50.38
1,669,522
-0.47(-0.93%)
Feb 22, 2016
51.14
51.68
50.65
50.85
1,278,584
+0.29(+0.57%)
Feb 19, 2016
49.93
50.90
49.73
50.56
1,103,370
+0.40(+0.80%)
Feb 18, 2016
50.74
50.87
49.75
50.16
1,519,026
-0.34(-0.68%)
Feb 17, 2016
49.85
50.74
49.82
50.51
2,333,194
+1.43(+2.92%)
Feb 16, 2016
48.67
49.53
48.49
49.07
2,376,302
+1.43(+3.01%)
Feb 12, 2016
47.61
47.64
47.64
47.64
2,815,308
+1.09(+2.34%)
Feb 11, 2016
46.01
47.21
45.10
46.55
2,881,618
-1.18(-2.47%)
Feb 10, 2016
48.20
49.74
47.64
47.73
2,103,384
-0.05(-0.11%)
Feb 09, 2016
46.83
48.28
46.68
47.79
2,628,244
-0.05(-0.11%)
Feb 08, 2016
48.11
48.15
47.15
47.84
2,861,659
-1.40(-2.84%)
Feb 05, 2016
49.33
50.44
49.04
49.24
3,185,613
+0.14(+0.30%)
Feb 04, 2016
47.10
49.16
46.97
49.09
3,612,639
+1.65(+3.48%)
Feb 03, 2016
47.77
47.95
45.38
47.44
3,938,716
+0.22(+0.46%)
Feb 02, 2016
49.11
50.03
46.99
47.22
3,002,510
-2.68(-5.38%)
Feb 01, 2016
49.38
50.16
48.58
49.91
2,701,529
+0.22(+0.44%)
Jan 29, 2016
49.44
49.94
47.47
49.69
4,911,035
+0.41(+0.84%)
Jan 28, 2016
51.46
51.55
49.18
49.28
4,453,836
-1.66(-3.25%)
Jan 27, 2016
51.60
52.52
50.52
50.93
2,214,575
-0.97(-1.87%)
Jan 26, 2016
51.67
52.07
50.86
51.91
2,416,781
+0.63(+1.23%)
Jan 25, 2016
52.21
52.32
50.45
51.28
3,673,869
-1.04(-2.00%)
Jan 22, 2016
51.56
52.97
50.82
52.32
5,208,865
+1.93(+3.83%)
Jan 21, 2016
50.57
51.22
49.96
50.39
3,562,468
-0.61(-1.20%)
Jan 20, 2016
52.23
52.23
49.15
51.01
3,718,574
-1.12(-2.14%)
Jan 19, 2016
53.40
53.64
51.17
52.12
3,328,326
-0.32(-0.62%)
Jan 15, 2016
52.84
52.45
52.45
52.45
2,709,106
-2.13(-3.90%)
Jan 14, 2016
54.39
55.00
52.84
54.57
2,224,121
+0.50(+0.93%)
Jan 13, 2016
57.29
57.29
53.67
54.07
2,132,107
-1.98(-3.54%)
Jan 12, 2016
54.21
56.27
54.21
56.05
2,303,865
+0.79(+1.43%)
Jan 11, 2016
56.46
56.50
54.46
55.26
1,601,134
-0.63(-1.13%)
Jan 08, 2016
56.79
57.11
55.78
55.89
1,951,722
-0.02(-0.03%)
Jan 07, 2016
57.11
57.42
55.64
55.91
1,605,879
-2.36(-4.05%)
Jan 06, 2016
59.17
59.33
57.74
58.27
1,712,801
-1.93(-3.20%)
Jan 05, 2016
60.82
60.90
59.65
60.19
1,535,989
-0.32(-0.54%)
Jan 04, 2016
60.95
61.13
59.79
60.52
1,814,932
-2.02(-3.23%)
Dec 31, 2015
62.82
62.54
62.54
62.54
642,128
-0.81(-1.28%)
Dec 30, 2015
63.47
63.85
63.13
63.35
604,764
-0.09(-0.14%)
Dec 29, 2015
63.78
63.89
63.15
63.44
748,914
+0.45(+0.72%)
Dec 28, 2015
62.63
63.09
62.18
62.99
692,663
+0.18(+0.29%)
Dec 24, 2015
62.97
62.81
62.81
62.81
207,308
-0.11(-0.17%)
Dec 23, 2015
63.15
63.15
62.10
62.91
832,694
+0.34(+0.55%)
Dec 22, 2015
61.33
62.73
61.20
62.57
1,073,861
+1.37(+2.24%)
Dec 21, 2015
61.31
61.85
60.46
61.20
1,180,197
+0.34(+0.56%)
Dec 18, 2015
62.28
62.75
60.82
60.86
2,000,907
-1.89(-3.01%)
Dec 17, 2015
64.61
64.82
62.73
62.75
1,618,527
-1.57(-2.44%)
Dec 16, 2015
64.43
64.88
62.68
64.32
2,221,242
+0.41(+0.65%)
Dec 15, 2015
62.61
64.09
62.37
63.91
1,327,286
+2.13(+3.44%)
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
.