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 (%)
Apr 24, 2012
28.30
28.56
28.17
28.42
1,667,726
+0.11(+0.38%)
Apr 23, 2012
28.16
28.39
27.90
28.31
2,201,427
-0.20(-0.70%)
Apr 20, 2012
28.47
28.56
28.34
28.51
2,327,019
+0.16(+0.57%)
Apr 19, 2012
28.40
28.67
28.06
28.35
2,649,341
-0.12(-0.41%)
Apr 18, 2012
28.78
28.85
28.20
28.47
4,366,758
-0.51(-1.76%)
Apr 17, 2012
28.84
29.38
28.76
28.98
4,597,762
-0.06(-0.21%)
Apr 16, 2012
29.30
29.66
28.76
29.04
3,604,730
-0.12(-0.42%)
Apr 13, 2012
30.00
30.09
28.99
29.16
4,170,634
-1.01(-3.33%)
Apr 12, 2012
29.49
30.20
29.42
30.17
1,859,565
+0.63(+2.15%)
Apr 11, 2012
29.29
29.59
29.07
29.53
3,115,837
+0.76(+2.63%)
Apr 10, 2012
29.44
29.59
28.74
28.78
3,697,964
-0.74(-2.51%)
Apr 09, 2012
29.61
29.83
29.25
29.52
1,287,214
-0.56(-1.85%)
Apr 05, 2012
30.17
30.31
30.01
30.07
1,369,386
-0.15(-0.51%)
Apr 04, 2012
30.55
30.82
30.18
30.23
2,114,224
-0.66(-2.15%)
Apr 03, 2012
30.75
31.19
30.48
30.89
3,607,918
+0.14(+0.45%)
Apr 02, 2012
30.57
30.96
30.31
30.75
1,487,224
+0.23(+0.76%)
Mar 30, 2012
30.45
30.69
30.21
30.52
2,066,926
+0.40(+1.33%)
Mar 29, 2012
30.57
30.65
29.95
30.12
3,070,200
-0.57(-1.86%)
Mar 28, 2012
31.09
31.14
30.38
30.69
2,556,676
-0.42(-1.34%)
Mar 27, 2012
31.70
31.70
31.06
31.11
1,991,323
-0.59(-1.85%)
Mar 26, 2012
31.13
31.76
31.02
31.70
2,110,646
+0.90(+2.91%)
Mar 23, 2012
31.02
31.26
30.57
30.80
3,373,425
-0.17(-0.55%)
Mar 22, 2012
31.47
31.53
30.88
30.97
2,408,206
-0.79(-2.48%)
Mar 21, 2012
31.23
31.84
31.23
31.76
2,388,663
+0.48(+1.53%)
Mar 20, 2012
30.96
31.40
30.74
31.28
1,817,306
+0.25(+0.80%)
Mar 19, 2012
31.23
31.40
30.82
31.03
2,217,559
-0.05(-0.15%)
Mar 16, 2012
31.08
31.54
30.82
31.08
3,320,563
-0.57(-1.81%)
Mar 15, 2012
30.63
31.68
30.49
31.65
4,055,204
+1.19(+3.91%)
Mar 14, 2012
30.40
30.51
30.01
30.46
2,123,857
+0.20(+0.66%)
Mar 13, 2012
29.46
30.26
29.32
30.26
1,751,891
+1.03(+3.52%)
Mar 12, 2012
29.30
29.49
29.12
29.23
976,186
-0.10(-0.34%)
Mar 09, 2012
29.12
29.53
29.04
29.33
1,876,952
+0.29(+1.01%)
Mar 08, 2012
29.15
29.27
28.89
29.04
2,054,493
+0.12(+0.43%)
Mar 07, 2012
28.65
29.02
28.56
28.91
2,081,052
+0.53(+1.85%)
Mar 06, 2012
28.50
28.61
28.23
28.39
2,489,897
-0.51(-1.77%)
Mar 05, 2012
28.68
28.99
28.53
28.90
1,827,211
+0.12(+0.43%)
Mar 02, 2012
29.18
29.22
28.65
28.78
1,524,524
-0.34(-1.17%)
Mar 01, 2012
28.90
29.15
28.87
29.12
2,643,038
+0.25(+0.86%)
Feb 29, 2012
27.94
28.99
27.85
28.87
4,860,265
+0.97(+3.49%)
Feb 28, 2012
27.71
28.02
27.45
27.89
1,649,732
+0.17(+0.61%)
Feb 27, 2012
27.58
27.77
27.41
27.72
1,244,898
+0.00(+0.00%)
Feb 24, 2012
27.55
27.96
27.34
27.72
2,209,061
+0.15(+0.56%)
Feb 23, 2012
27.11
27.58
27.03
27.57
1,037,792
+0.48(+1.77%)
Feb 22, 2012
27.21
27.24
27.02
27.09
2,315,472
-0.19(-0.68%)
Feb 21, 2012
27.14
27.31
27.01
27.28
1,865,206
+0.17(+0.63%)
Feb 17, 2012
27.21
27.24
27.00
27.11
1,202,225
-0.11(-0.40%)
Feb 16, 2012
26.60
27.24
26.56
27.21
3,035,250
+0.40(+1.50%)
Feb 15, 2012
26.81
26.97
26.47
26.81
2,955,794
+0.06(+0.23%)
Feb 14, 2012
26.66
26.84
26.46
26.75
1,892,816
+0.00(+0.00%)
Feb 13, 2012
26.41
26.92
26.41
26.75
2,142,060
+0.45(+1.70%)
Feb 10, 2012
26.01
26.30
25.98
26.30
1,831,877
+0.00(+0.00%)
Feb 09, 2012
26.21
26.44
26.13
26.30
1,332,391
+0.09(+0.35%)
Feb 08, 2012
26.29
26.63
26.15
26.21
3,312,466
-0.17(-0.64%)
Feb 07, 2012
27.03
27.03
26.27
26.38
2,662,623
-0.70(-2.60%)
Feb 06, 2012
26.83
27.15
26.71
27.08
1,857,166
+0.08(+0.29%)
Feb 03, 2012
25.93
27.04
25.82
27.00
4,711,244
+1.48(+5.78%)
Feb 02, 2012
25.44
25.71
25.19
25.53
3,648,570
+0.15(+0.61%)
Feb 01, 2012
25.06
25.42
25.00
25.37
2,261,507
+0.46(+1.86%)
Jan 31, 2012
24.93
25.06
24.62
24.91
1,609,590
+0.08(+0.31%)
Jan 30, 2012
24.89
25.00
24.72
24.83
2,158,760
-0.23(-0.93%)
Jan 27, 2012
24.97
25.14
24.77
25.06
2,693,224
-0.06(-0.24%)
Jan 26, 2012
25.72
25.76
25.03
25.13
3,205,822
-0.66(-2.56%)
Jan 25, 2012
26.32
26.71
25.63
25.79
6,179,519
-0.54(-2.04%)
Jan 24, 2012
26.43
26.75
26.20
26.32
3,505,292
-0.37(-1.38%)
Jan 23, 2012
26.12
26.75
26.12
26.69
4,835,472
+0.52(+1.99%)
Jan 20, 2012
25.72
26.20
25.69
26.17
2,320,154
+0.41(+1.61%)
Jan 19, 2012
24.76
25.86
24.71
25.76
3,468,448
+1.06(+4.29%)
Jan 18, 2012
24.57
24.79
24.24
24.70
4,003,432
+0.12(+0.50%)
Jan 17, 2012
24.94
25.20
24.22
24.57
3,481,521
-0.45(-1.78%)
Jan 13, 2012
25.46
25.46
24.47
25.02
4,864,310
-0.55(-2.16%)
Jan 12, 2012
25.72
25.89
25.22
25.57
2,860,939
-0.12(-0.48%)
Jan 11, 2012
25.71
25.91
25.57
25.69
2,678,346
-0.11(-0.42%)
Jan 10, 2012
25.71
25.83
25.60
25.80
2,125,680
+0.47(+1.85%)
Jan 09, 2012
25.46
25.50
25.06
25.33
1,624,182
-0.07(-0.27%)
Jan 06, 2012
25.25
25.49
24.91
25.40
2,588,884
+0.46(+1.85%)
Jan 05, 2012
24.33
25.11
24.13
24.94
3,235,029
+0.45(+1.82%)
Jan 04, 2012
24.24
24.60
24.08
24.50
1,801,284
+0.48(+1.98%)
Dec 30, 2011
23.98
24.10
23.88
24.02
1,166,822
+0.04(+0.16%)
Dec 29, 2011
23.28
24.02
23.22
23.98
1,715,597
+0.80(+3.44%)
Dec 28, 2011
23.65
23.67
23.18
23.18
1,775,373
-0.47(-1.98%)
Dec 27, 2011
23.81
23.87
23.62
23.65
1,556,748
-0.14(-0.58%)
Dec 23, 2011
24.08
24.08
23.67
23.79
2,462,188
+0.03(+0.13%)
Dec 21, 2011
23.84
23.84
23.28
23.76
1,922,354
-0.07(-0.29%)
Dec 20, 2011
23.18
23.88
23.08
23.83
1,365,697
+0.97(+4.26%)
Dec 19, 2011
23.58
23.59
22.82
22.85
1,850,281
-0.55(-2.36%)
Dec 16, 2011
23.74
23.74
23.21
23.41
2,259,083
-0.02(-0.07%)
Dec 15, 2011
23.53
23.81
23.33
23.42
2,162,247
+0.18(+0.76%)
Dec 14, 2011
23.48
23.62
23.18
23.25
3,516,903
-0.71(-2.98%)
Dec 13, 2011
24.59
24.72
23.76
23.96
2,402,094
-0.54(-2.19%)
Dec 12, 2011
24.59
24.63
24.28
24.50
1,951,055
-0.55(-2.21%)
Dec 09, 2011
24.63
25.13
24.44
25.05
1,683,095
+0.67(+2.74%)
Dec 08, 2011
25.00
25.23
24.34
24.38
2,174,622
-0.96(-3.79%)
Dec 07, 2011
24.94
25.37
24.65
25.34
1,444,194
+0.15(+0.61%)
Dec 06, 2011
25.06
25.33
24.93
25.19
1,777,454
+0.06(+0.24%)
Dec 05, 2011
24.97
25.36
24.86
25.13
2,099,329
+0.57(+2.31%)
Dec 02, 2011
25.10
25.33
24.48
24.56
2,099,464
-0.17(-0.68%)
Dec 01, 2011
24.91
24.93
24.30
24.73
2,297,509
-0.28(-1.11%)
Nov 30, 2011
24.34
25.02
24.07
25.00
3,841,629
+1.17(+4.89%)
Nov 29, 2011
23.76
23.94
23.53
23.84
3,031,869
+0.02(+0.06%)
Nov 28, 2011
24.01
24.31
23.64
23.82
3,046,615
+0.51(+2.17%)
Nov 25, 2011
23.19
23.65
23.19
23.31
865,851
+0.08(+0.33%)
Nov 23, 2011
23.76
23.84
23.24
23.24
2,256,386
-0.72(-3.01%)
Nov 22, 2011
24.25
24.50
23.88
23.96
1,672,009
-0.26(-1.08%)
Nov 21, 2011
24.31
24.51
23.99
24.22
2,079,876
-0.56(-2.26%)
Nov 18, 2011
24.85
24.97
24.54
24.78
3,019,978
+0.24(+0.97%)
Nov 17, 2011
25.11
25.28
24.48
24.54
2,861,271
-0.63(-2.50%)
Nov 16, 2011
25.86
25.86
25.13
25.17
2,621,286
-0.91(-3.47%)
Nov 15, 2011
25.86
26.20
25.69
26.08
2,219,941
-0.02(-0.06%)
Nov 14, 2011
26.15
26.35
25.83
26.09
2,119,409
-0.20(-0.76%)
Nov 11, 2011
26.06
26.42
25.94
26.29
3,023,165
+0.48(+1.84%)
Nov 10, 2011
25.72
26.06
25.42
25.82
2,337,145
+0.54(+2.13%)
Nov 09, 2011
25.79
25.91
25.17
25.28
3,298,174
-1.30(-4.91%)
Nov 08, 2011
26.32
26.61
25.95
26.58
2,066,694
+0.45(+1.70%)
Nov 07, 2011
25.89
26.15
25.62
26.14
1,668,639
+0.15(+0.59%)
Nov 04, 2011
25.92
26.20
25.59
25.99
1,843,907
-0.20(-0.76%)
Nov 03, 2011
25.74
26.28
24.99
26.18
2,416,438
+0.61(+2.40%)
Nov 02, 2011
25.43
25.68
24.83
25.57
3,885,935
+0.68(+2.71%)
Nov 01, 2011
24.86
25.63
24.71
24.90
4,926,729
-0.86(-3.34%)
Oct 31, 2011
26.08
26.34
25.71
25.76
3,124,349
-0.64(-2.44%)
Oct 28, 2011
26.52
26.72
26.18
26.40
2,243,991
-0.18(-0.69%)
Oct 27, 2011
25.55
26.86
25.43
26.58
5,991,355
+2.26(+9.27%)
Oct 26, 2011
24.53
24.54
23.71
24.33
4,088,496
+0.41(+1.72%)
Oct 25, 2011
24.39
24.63
23.70
23.92
4,700,646
-0.82(-3.30%)
Oct 24, 2011
24.39
24.87
24.22
24.73
3,193,862
+0.34(+1.41%)
Oct 21, 2011
23.92
24.40
23.89
24.39
1,714,713
+0.67(+2.83%)
Oct 20, 2011
23.54
23.84
23.06
23.72
2,173,484
+0.18(+0.78%)
Oct 19, 2011
23.93
24.07
23.50
23.54
2,630,320
-0.40(-1.66%)
Oct 18, 2011
23.28
24.07
23.18
23.93
3,066,477
+0.73(+3.15%)
Oct 17, 2011
23.73
23.73
23.08
23.20
2,986,362
-0.69(-2.87%)
Oct 14, 2011
24.45
24.47
23.40
23.89
4,336,257
-0.13(-0.54%)
Oct 13, 2011
24.25
24.25
23.63
24.02
3,313,005
-0.32(-1.32%)
Oct 12, 2011
24.37
24.59
24.24
24.34
3,273,508
+0.18(+0.73%)
Oct 11, 2011
24.21
24.43
23.95
24.16
2,508,549
-0.23(-0.94%)
Oct 10, 2011
23.90
24.40
23.75
24.39
2,588,629
+0.99(+4.23%)
Oct 07, 2011
23.76
24.40
23.15
23.40
6,169,921
-0.18(-0.78%)
Oct 06, 2011
23.06
23.61
22.36
23.58
4,275,853
+0.61(+2.65%)
Oct 05, 2011
22.30
23.05
22.16
22.97
3,063,331
+0.66(+2.94%)
Oct 04, 2011
21.04
22.36
21.00
22.32
4,460,441
+0.90(+4.20%)
Oct 03, 2011
22.29
22.51
21.42
21.42
3,035,724
-1.00(-4.45%)
Sep 30, 2011
22.58
22.76
22.22
22.41
3,674,501
-0.53(-2.29%)
Sep 29, 2011
22.74
23.05
22.33
22.94
2,868,040
+0.56(+2.52%)
Sep 28, 2011
23.20
23.20
22.35
22.38
3,111,530
-0.67(-2.91%)
Sep 27, 2011
23.26
23.76
22.96
23.05
2,671,799
+0.27(+1.20%)
Sep 26, 2011
22.13
22.79
21.75
22.77
3,897,214
+0.73(+3.32%)
Sep 23, 2011
21.28
22.10
21.28
22.04
2,903,461
+0.55(+2.55%)
Sep 22, 2011
21.02
21.71
20.87
21.49
5,477,256
-0.08(-0.35%)
Sep 21, 2011
22.29
22.51
21.57
21.57
3,213,546
-0.76(-3.41%)
Sep 20, 2011
22.41
22.79
22.30
22.33
1,745,463
-0.05(-0.20%)
Sep 19, 2011
22.42
22.64
21.94
22.38
3,360,217
-0.46(-2.00%)
Sep 16, 2011
23.18
23.31
22.56
22.83
3,121,714
+0.12(+0.54%)
Sep 15, 2011
22.42
22.74
22.12
22.71
2,114,233
+0.57(+2.58%)
Sep 14, 2011
21.63
22.44
21.34
22.14
3,126,870
+0.63(+2.94%)
Sep 13, 2011
21.25
21.68
21.07
21.51
2,751,736
+0.26(+1.22%)
Sep 12, 2011
20.62
21.25
20.46
21.25
3,442,843
+0.27(+1.31%)
Sep 09, 2011
21.20
21.38
20.87
20.97
4,292,835
-0.44(-2.06%)
Sep 08, 2011
21.87
22.00
21.42
21.42
2,981,261
-0.72(-3.24%)
Sep 07, 2011
21.66
22.22
21.66
22.13
3,851,402
+0.82(+3.86%)
Sep 06, 2011
21.04
21.36
20.91
21.31
3,235,747
-0.49(-2.24%)
Sep 02, 2011
22.18
22.42
21.75
21.80
3,222,743
-0.91(-4.03%)
Sep 01, 2011
23.52
23.55
22.71
22.71
3,760,015
-0.72(-3.09%)
Aug 31, 2011
23.37
23.95
23.23
23.44
3,772,144
+0.31(+1.35%)
Aug 30, 2011
22.91
23.37
22.65
23.12
3,293,161
-0.02(-0.07%)
Aug 29, 2011
22.70
23.18
22.67
23.14
1,933,923
+0.81(+3.62%)
Aug 26, 2011
21.71
22.61
21.45
22.33
2,431,719
+0.44(+2.02%)
Aug 25, 2011
22.82
23.23
21.78
21.89
3,136,737
-0.70(-3.10%)
Aug 24, 2011
22.22
22.73
22.04
22.59
3,694,478
+0.32(+1.44%)
Aug 23, 2011
21.13
22.27
20.87
22.27
4,382,381
+1.22(+5.79%)
Aug 22, 2011
21.68
21.87
20.98
21.05
3,767,550
-0.15(-0.72%)
Aug 19, 2011
21.52
22.27
21.20
21.20
2,428,138
-0.58(-2.66%)
Aug 18, 2011
22.36
22.36
21.66
21.78
3,696,129
-1.23(-5.36%)
Aug 17, 2011
22.74
23.17
22.61
23.02
5,807,753
+0.52(+2.30%)
Aug 16, 2011
22.44
22.68
22.30
22.50
2,833,882
-0.15(-0.67%)
Aug 15, 2011
22.53
22.85
22.33
22.65
4,920,469
+0.30(+1.36%)
Aug 12, 2011
22.80
22.80
21.93
22.35
5,653,824
-0.20(-0.88%)
Aug 11, 2011
21.49
22.79
21.28
22.54
9,175,428
+1.28(+6.02%)
Aug 10, 2011
22.44
22.44
21.08
21.26
15,161,017
-1.62(-7.06%)
Aug 09, 2011
23.28
23.76
22.10
22.88
11,164,817
+0.02(+0.07%)
Aug 08, 2011
24.68
24.97
22.83
22.86
7,472,540
-2.52(-9.91%)
Aug 05, 2011
26.13
26.14
24.82
25.38
5,783,213
-0.43(-1.65%)
Aug 04, 2011
27.18
27.39
25.78
25.81
5,211,049
-1.77(-6.41%)
Aug 03, 2011
27.33
27.71
26.92
27.57
3,739,470
+0.34(+1.23%)
Aug 02, 2011
27.89
28.21
27.21
27.24
4,027,316
-0.93(-3.30%)
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
.