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 (%)
Sep 30, 2005
31.91
32.12
31.77
32.06
1,610,710
+0.09(+0.28%)
Sep 29, 2005
31.01
31.97
31.00
31.97
2,967,726
+0.94(+3.03%)
Sep 28, 2005
31.21
31.44
31.00
31.03
1,089,723
-0.16(-0.53%)
Sep 27, 2005
31.21
31.35
30.86
31.19
3,683,346
-0.13(-0.43%)
Sep 26, 2005
31.21
31.80
30.82
31.32
1,156,426
+0.19(+0.62%)
Sep 23, 2005
31.13
31.76
30.56
31.13
2,607,802
+0.04(+0.14%)
Sep 22, 2005
31.09
31.18
30.12
31.09
6,481,744
+0.22(+0.73%)
Sep 21, 2005
31.64
31.74
30.67
30.86
7,644,831
-0.88(-2.78%)
Sep 20, 2005
31.89
32.22
31.71
31.74
1,675,141
-0.21(-0.65%)
Sep 19, 2005
31.62
32.07
31.62
31.95
1,901,776
+0.15(+0.47%)
Sep 16, 2005
31.62
31.86
30.95
31.80
4,350,904
+0.19(+0.61%)
Sep 15, 2005
31.80
32.12
31.37
31.61
5,963,403
-1.02(-3.11%)
Sep 14, 2005
32.70
33.22
32.30
32.62
2,210,470
-0.24(-0.73%)
Sep 13, 2005
31.86
33.10
31.41
32.86
4,996,164
+1.00(+3.14%)
Sep 12, 2005
31.58
32.10
31.22
31.86
2,427,000
+0.36(+1.14%)
Sep 09, 2005
30.41
31.58
30.09
31.50
4,227,099
+1.45(+4.82%)
Sep 08, 2005
30.03
30.22
29.98
30.06
1,309,485
-0.12(-0.40%)
Sep 07, 2005
30.23
30.43
29.92
30.18
2,540,686
-0.10(-0.35%)
Sep 06, 2005
29.97
30.53
29.86
30.28
1,619,099
+0.33(+1.10%)
Sep 02, 2005
30.26
30.46
29.76
29.95
1,543,357
-0.24(-0.79%)
Sep 01, 2005
29.71
30.55
29.65
30.19
2,021,982
+0.48(+1.61%)
Aug 31, 2005
29.77
29.88
29.59
29.71
1,604,100
-0.07(-0.25%)
Aug 30, 2005
29.95
30.10
29.68
29.79
1,902,817
-0.24(-0.80%)
Aug 29, 2005
29.76
30.31
29.64
30.03
863,364
+0.15(+0.50%)
Aug 26, 2005
30.10
30.25
29.79
29.88
949,270
-0.25(-0.84%)
Aug 25, 2005
30.23
30.32
29.91
30.13
1,074,629
-0.12(-0.39%)
Aug 24, 2005
30.67
30.77
30.22
30.25
1,086,872
-0.36(-1.17%)
Aug 23, 2005
30.23
30.61
30.07
30.61
695,349
+0.27(+0.89%)
Aug 22, 2005
30.53
30.88
30.06
30.34
1,338,101
-0.15(-0.49%)
Aug 19, 2005
30.43
30.76
30.16
30.49
1,245,365
-0.12(-0.39%)
Aug 18, 2005
30.58
30.82
30.31
30.61
1,411,964
+0.10(+0.34%)
Aug 17, 2005
30.31
30.61
30.31
30.50
1,263,456
+0.21(+0.69%)
Aug 16, 2005
30.40
30.61
30.16
30.29
2,137,985
-0.21(-0.69%)
Aug 15, 2005
30.18
30.68
30.18
30.50
1,834,924
+0.19(+0.64%)
Aug 12, 2005
30.01
30.40
29.88
30.31
1,293,717
+0.19(+0.64%)
Aug 11, 2005
29.89
30.25
29.73
30.12
1,331,328
+0.07(+0.25%)
Aug 10, 2005
29.88
30.25
29.82
30.04
1,129,033
+0.22(+0.75%)
Aug 09, 2005
29.25
30.10
29.13
29.82
1,897,549
+0.67(+2.31%)
Aug 08, 2005
29.29
29.77
29.13
29.14
2,582,429
-0.19(-0.66%)
Aug 05, 2005
29.41
29.46
28.53
29.34
1,663,640
-0.07(-0.25%)
Aug 04, 2005
29.86
29.86
29.29
29.41
1,090,840
-0.45(-1.50%)
Aug 03, 2005
29.77
30.00
29.68
29.86
1,247,959
+0.15(+0.50%)
Aug 02, 2005
29.73
29.85
29.49
29.71
851,547
+0.04(+0.15%)
Aug 01, 2005
29.06
29.77
29.06
29.67
1,791,804
+0.51(+1.74%)
Jul 29, 2005
29.43
29.47
29.01
29.16
914,163
-0.24(-0.81%)
Jul 28, 2005
29.14
29.58
29.14
29.40
1,273,461
+0.28(+0.97%)
Jul 27, 2005
29.07
29.13
28.52
29.11
1,672,864
+0.27(+0.93%)
Jul 26, 2005
29.04
29.13
28.59
28.85
1,662,504
-0.24(-0.82%)
Jul 25, 2005
29.19
29.44
28.97
29.09
2,066,568
-0.18(-0.61%)
Jul 22, 2005
29.43
29.61
29.23
29.26
920,706
-0.12(-0.41%)
Jul 21, 2005
29.85
29.86
29.14
29.38
1,574,064
-0.33(-1.11%)
Jul 20, 2005
29.71
30.00
29.53
29.71
2,524,056
-0.10(-0.35%)
Jul 19, 2005
29.55
29.86
29.46
29.82
2,238,128
+0.33(+1.11%)
Jul 18, 2005
28.92
29.61
28.92
29.49
3,115,111
+0.34(+1.18%)
Jul 15, 2005
28.50
29.14
28.46
29.14
3,205,973
+0.64(+2.25%)
Jul 14, 2005
28.67
28.94
28.43
28.50
4,209,032
-0.07(-0.26%)
Jul 13, 2005
28.67
28.77
28.31
28.58
3,137,160
-0.21(-0.73%)
Jul 12, 2005
28.40
29.19
27.91
28.79
9,955,463
+0.55(+1.96%)
Jul 11, 2005
27.70
28.35
27.70
28.23
6,527,833
+0.34(+1.23%)
Jul 08, 2005
27.26
28.05
27.17
27.89
4,008,732
+0.64(+2.36%)
Jul 07, 2005
27.32
27.61
27.10
27.25
6,190,196
-0.46(-1.67%)
Jul 06, 2005
27.77
28.01
27.62
27.71
4,214,175
-0.13(-0.48%)
Jul 05, 2005
28.05
28.17
27.77
27.85
4,506,938
-0.13(-0.48%)
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
.