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 28, 2018
110.33
111.09
108.21
108.17
2,472,818
-1.39(-1.27%)
Feb 27, 2018
107.29
112.63
107.29
109.56
3,834,715
+2.61(+2.44%)
Feb 26, 2018
104.45
107.60
104.07
106.95
1,744,126
+2.58(+2.47%)
Feb 23, 2018
104.20
104.41
102.73
104.37
1,152,749
+1.45(+1.41%)
Feb 22, 2018
105.12
105.69
102.70
102.92
1,620,047
-1.22(-1.17%)
Feb 21, 2018
105.48
106.29
104.11
104.14
1,892,307
-1.28(-1.21%)
Feb 20, 2018
105.18
106.96
105.18
105.42
1,587,472
-0.47(-0.44%)
Feb 16, 2018
105.89
105.89
105.89
0
+0.00(+0.00%)
Feb 15, 2018
106.67
106.67
105.14
105.89
1,867,243
-0.30(-0.28%)
Feb 14, 2018
103.92
106.40
103.47
106.19
1,334,341
+2.01(+1.93%)
Feb 13, 2018
104.18
1,506,629
-0.09(-0.09%)
Feb 12, 2018
103.69
104.80
102.70
104.28
1,863,809
+1.39(+1.35%)
Feb 09, 2018
105.31
105.33
97.82
102.88
2,837,098
+0.66(+0.64%)
Feb 08, 2018
108.94
102.19
102.23
2,322,862
-5.62(-5.22%)
Feb 07, 2018
107.83
110.62
107.19
107.85
2,840,854
-0.73(-0.68%)
Feb 06, 2018
99.52
108.98
97.11
108.58
5,133,837
+5.68(+5.52%)
Feb 05, 2018
104.11
107.27
100.87
102.90
2,322,864
-2.58(-2.44%)
Feb 02, 2018
107.49
109.60
105.14
105.48
2,390,045
-2.42(-2.24%)
Feb 01, 2018
103.91
107.94
103.85
107.90
2,402,306
+3.34(+3.19%)
Jan 31, 2018
104.52
105.09
103.81
104.56
1,549,623
+0.56(+0.54%)
Jan 30, 2018
103.08
105.05
102.95
104.00
1,684,428
-0.19(-0.18%)
Jan 29, 2018
103.08
104.37
102.74
104.19
2,291,935
+1.16(+1.13%)
Jan 26, 2018
102.01
103.31
101.33
103.03
2,113,860
+0.98(+0.96%)
Jan 25, 2018
105.16
105.46
101.11
102.05
2,249,935
-2.47(-2.37%)
Jan 24, 2018
106.57
107.28
104.04
104.52
2,179,721
-1.54(-1.45%)
Jan 23, 2018
107.26
108.42
103.49
106.06
4,359,776
+1.33(+1.27%)
Jan 22, 2018
103.55
105.03
102.91
104.73
2,435,291
+1.33(+1.29%)
Jan 19, 2018
103.27
103.74
102.86
103.40
1,567,020
+0.39(+0.38%)
Jan 18, 2018
103.27
103.47
102.78
103.01
1,036,041
-0.09(-0.09%)
Jan 17, 2018
102.69
103.25
101.44
103.10
1,447,123
+0.79(+0.77%)
Jan 16, 2018
102.71
103.51
101.43
102.31
1,302,163
+0.17(+0.17%)
Jan 12, 2018
102.14
102.14
102.14
0
+1.42(+1.41%)
Jan 11, 2018
101.02
101.51
99.69
100.72
1,066,354
+0.04(+0.04%)
Jan 10, 2018
102.14
100.18
100.68
2,163,687
+0.09(+0.09%)
Jan 09, 2018
98.26
100.91
98.10
100.59
2,016,526
+2.51(+2.56%)
Jan 08, 2018
98.15
98.36
97.65
98.08
1,345,246
+0.94(+0.96%)
Jan 05, 2018
98.21
98.28
96.75
97.14
1,321,367
-0.86(-0.88%)
Jan 04, 2018
98.55
99.73
97.87
98.00
1,278,535
+0.32(+0.33%)
Jan 03, 2018
96.92
98.96
96.48
97.68
1,315,808
+0.81(+0.83%)
Jan 02, 2018
96.00
97.14
95.47
96.88
1,842,812
+1.05(+1.10%)
Dec 29, 2017
95.83
95.83
95.83
0
-0.64(-0.66%)
Dec 28, 2017
96.00
96.55
95.43
96.47
597,109
+0.49(+0.51%)
Dec 27, 2017
96.56
96.71
95.73
95.98
842,886
-0.52(-0.54%)
Dec 26, 2017
97.05
97.48
96.24
96.50
743,531
-0.86(-0.89%)
Dec 22, 2017
97.53
97.57
96.56
97.36
678,111
-0.15(-0.15%)
Dec 21, 2017
97.18
97.93
96.80
97.51
1,196,450
+1.03(+1.07%)
Dec 20, 2017
97.78
98.21
96.34
96.48
2,026,570
-0.90(-0.92%)
Dec 19, 2017
98.45
98.77
97.35
97.38
1,047,464
-0.67(-0.69%)
Dec 18, 2017
98.75
99.26
97.45
98.06
1,668,191
+0.64(+0.65%)
Dec 15, 2017
95.70
97.74
95.45
97.42
2,756,881
+2.06(+2.16%)
Dec 14, 2017
96.50
96.90
95.32
95.36
2,586,238
-1.09(-1.13%)
Dec 13, 2017
96.63
97.29
96.15
96.45
3,862,274
-2.31(-2.33%)
Dec 12, 2017
98.08
100.08
97.89
98.75
862,447
+1.14(+1.17%)
Dec 11, 2017
98.79
99.15
97.03
97.61
967,936
-1.26(-1.27%)
Dec 08, 2017
98.38
98.92
97.06
98.86
547,595
+1.05(+1.07%)
Dec 07, 2017
96.80
98.30
96.62
97.81
686,272
+0.82(+0.85%)
Dec 06, 2017
97.53
97.96
96.69
96.99
767,899
-0.84(-0.86%)
Dec 05, 2017
99.95
100.06
97.65
97.83
844,503
-2.14(-2.14%)
Dec 04, 2017
98.75
100.96
98.64
99.97
1,642,431
+3.13(+3.23%)
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
.