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 29, 2017
91.21
91.90
90.66
91.07
578,123
-0.15(-0.16%)
Sep 28, 2017
90.85
91.34
90.61
91.22
1,048,534
+0.37(+0.41%)
Sep 27, 2017
91.50
90.85
1,756,883
+3.00(+3.42%)
Sep 26, 2017
87.68
88.28
87.51
87.85
811,869
+0.26(+0.30%)
Sep 25, 2017
86.99
87.92
86.93
87.58
805,888
+0.28(+0.32%)
Sep 22, 2017
86.76
87.86
86.54
87.31
836,410
+0.21(+0.24%)
Sep 21, 2017
86.54
87.51
86.02
87.10
750,803
+0.60(+0.69%)
Sep 20, 2017
85.64
86.83
85.40
86.50
1,336,310
+0.54(+0.63%)
Sep 19, 2017
85.49
87.38
81.22
85.96
2,325,285
+0.77(+0.90%)
Sep 18, 2017
85.01
85.78
84.80
85.20
1,987,772
+0.75(+0.88%)
Sep 15, 2017
83.72
84.67
83.42
84.45
1,719,449
+0.84(+1.00%)
Sep 14, 2017
82.56
83.96
82.08
83.61
1,244,278
+1.03(+1.24%)
Sep 13, 2017
82.23
82.68
80.85
82.58
906,305
+0.00(+0.00%)
Sep 12, 2017
81.93
83.12
81.93
82.58
1,359,625
+1.01(+1.24%)
Sep 11, 2017
81.09
82.31
80.97
81.58
1,006,122
+1.40(+1.75%)
Sep 08, 2017
79.28
81.50
79.28
80.18
911,659
+0.88(+1.11%)
Sep 07, 2017
80.21
80.51
79.13
79.30
1,161,949
-0.90(-1.12%)
Sep 06, 2017
79.67
80.83
79.55
80.19
1,122,185
+0.88(+1.11%)
Sep 05, 2017
80.55
80.88
78.81
79.32
1,003,387
-1.72(-2.12%)
Sep 01, 2017
81.02
81.52
80.53
81.03
620,850
+0.19(+0.23%)
Aug 31, 2017
80.47
81.09
80.26
80.85
740,674
+0.54(+0.67%)
Aug 30, 2017
79.77
80.87
79.71
80.31
670,316
+0.56(+0.70%)
Aug 29, 2017
79.04
80.23
78.65
79.75
787,733
-0.24(-0.30%)
Aug 28, 2017
80.96
80.96
79.45
79.99
1,183,483
-0.54(-0.67%)
Aug 25, 2017
81.15
81.41
80.27
80.53
738,412
-0.34(-0.42%)
Aug 24, 2017
80.98
81.27
80.38
80.87
870,166
+0.43(+0.53%)
Aug 23, 2017
79.34
80.85
79.34
80.44
661,767
+0.09(+0.12%)
Aug 22, 2017
79.88
81.05
79.52
80.34
1,332,286
+1.12(+1.41%)
Aug 21, 2017
79.13
79.50
78.61
79.22
589,983
+0.04(+0.05%)
Aug 18, 2017
78.74
79.86
78.16
79.19
1,286,361
-0.02(-0.02%)
Aug 17, 2017
80.59
80.92
79.08
79.21
1,342,084
-1.74(-2.14%)
Aug 16, 2017
81.67
81.89
80.49
80.94
861,255
-0.39(-0.48%)
Aug 15, 2017
83.07
83.42
80.03
81.33
1,878,451
-1.21(-1.47%)
Aug 14, 2017
82.64
83.22
82.40
82.55
906,190
+0.77(+0.94%)
Aug 11, 2017
81.54
82.15
81.24
81.78
712,859
+0.41(+0.50%)
Aug 10, 2017
83.16
83.16
81.33
81.37
2,023,332
-2.35(-2.81%)
Aug 09, 2017
83.35
83.78
82.15
83.72
2,123,973
-0.28(-0.33%)
Aug 08, 2017
84.23
85.01
83.95
84.00
1,363,036
-0.26(-0.31%)
Aug 07, 2017
84.77
85.01
84.11
84.26
1,373,662
-0.26(-0.31%)
Aug 04, 2017
84.95
85.36
84.23
84.52
1,355,560
+0.39(+0.47%)
Aug 03, 2017
84.21
84.65
84.09
84.13
1,136,317
-0.28(-0.33%)
Aug 02, 2017
84.77
85.20
83.67
84.41
1,315,641
-0.34(-0.40%)
Aug 01, 2017
86.04
86.05
84.62
84.75
1,526,839
-0.60(-0.70%)
Jul 31, 2017
85.51
85.79
85.20
85.35
1,595,255
-0.04(-0.04%)
Jul 28, 2017
85.35
86.05
85.23
85.38
928,038
-0.06(-0.07%)
Jul 27, 2017
86.24
86.24
84.68
85.44
1,052,353
-0.32(-0.37%)
Jul 26, 2017
87.33
87.33
85.59
85.75
1,303,459
-1.56(-1.79%)
Jul 25, 2017
87.24
87.78
87.17
87.32
1,503,389
+0.69(+0.79%)
Jul 24, 2017
87.50
87.86
85.64
86.63
2,488,212
-0.80(-0.91%)
Jul 21, 2017
86.57
87.58
86.49
87.43
1,225,243
+0.69(+0.79%)
Jul 20, 2017
86.70
87.31
86.16
86.74
1,367,827
+0.26(+0.30%)
Jul 19, 2017
87.82
87.82
85.23
86.48
2,090,693
-0.37(-0.43%)
Jul 18, 2017
85.51
87.00
84.34
86.85
2,746,749
+3.61(+4.33%)
Jul 17, 2017
83.64
83.64
82.88
83.25
1,720,096
-0.43(-0.51%)
Jul 14, 2017
83.00
84.17
82.56
83.67
1,557,574
-0.22(-0.27%)
Jul 13, 2017
83.56
84.47
83.08
83.90
980,333
+0.80(+0.96%)
Jul 12, 2017
82.02
83.60
81.89
83.10
1,272,147
+0.74(+0.90%)
Jul 11, 2017
83.32
83.32
82.22
82.35
1,417,295
-1.00(-1.20%)
Jul 10, 2017
82.52
83.64
82.20
83.36
1,150,852
+0.87(+1.06%)
Jul 07, 2017
82.32
82.80
81.83
82.48
817,365
+0.61(+0.75%)
Jul 06, 2017
82.43
83.32
81.85
81.87
1,173,946
-1.06(-1.28%)
Jul 05, 2017
82.22
84.34
82.22
82.93
2,316,196
+0.76(+0.93%)
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
.