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 (%)
Jul 31, 2009
27.64
27.82
27.47
27.68
1,372,985
+0.13(+0.49%)
Jul 30, 2009
27.47
27.95
27.14
27.55
1,754,272
+0.16(+0.60%)
Jul 29, 2009
26.74
27.42
26.74
27.38
2,096,564
+0.39(+1.44%)
Jul 28, 2009
27.44
27.44
26.73
26.99
2,433,538
-0.49(-1.79%)
Jul 27, 2009
27.44
27.62
27.11
27.49
2,375,918
+0.01(+0.05%)
Jul 24, 2009
27.38
27.68
26.88
27.47
2,183,283
+0.04(+0.16%)
Jul 23, 2009
27.10
27.73
26.91
27.43
2,690,604
+0.19(+0.71%)
Jul 22, 2009
27.58
27.91
27.11
27.23
2,477,621
-0.67(-2.41%)
Jul 21, 2009
27.25
28.08
26.95
27.91
6,129,771
+1.45(+5.47%)
Jul 20, 2009
26.56
26.80
26.13
26.46
2,379,705
+0.06(+0.23%)
Jul 17, 2009
26.73
26.76
26.11
26.40
2,191,718
-0.30(-1.12%)
Jul 16, 2009
26.79
26.92
26.11
26.70
2,415,421
-0.13(-0.50%)
Jul 15, 2009
26.56
26.91
26.32
26.83
2,877,612
+0.67(+2.57%)
Jul 14, 2009
26.46
26.46
25.88
26.16
1,941,181
-0.18(-0.68%)
Jul 13, 2009
26.07
26.43
25.56
26.34
3,228,416
+0.73(+2.86%)
Jul 10, 2009
25.29
25.89
25.19
25.61
3,178,827
+0.18(+0.70%)
Jul 09, 2009
25.16
25.52
25.05
25.43
2,260,934
+0.31(+1.25%)
Jul 08, 2009
24.86
25.22
24.56
25.11
3,581,781
+0.27(+1.08%)
Jul 07, 2009
25.83
25.88
24.81
24.84
2,632,558
-0.94(-3.65%)
Jul 06, 2009
25.01
25.89
25.01
25.79
2,875,241
+0.78(+3.10%)
Jul 02, 2009
25.70
25.70
24.96
25.01
2,494,967
-0.72(-2.79%)
Jul 01, 2009
26.05
26.47
25.56
25.73
2,358,075
-0.48(-1.82%)
Jun 30, 2009
26.71
26.82
25.67
26.20
3,359,031
-0.67(-2.50%)
Jun 29, 2009
26.99
27.47
26.71
26.88
2,136,468
-0.09(-0.33%)
Jun 26, 2009
26.64
27.46
26.44
26.96
2,864,151
+0.13(+0.50%)
Jun 25, 2009
26.65
26.95
25.41
26.83
2,377,957
+0.91(+3.51%)
Jun 24, 2009
26.05
26.13
25.57
25.92
1,779,484
+0.04(+0.17%)
Jun 23, 2009
24.83
26.09
24.83
25.88
3,718,785
+1.05(+4.21%)
Jun 22, 2009
25.47
25.91
24.70
24.83
2,292,401
-1.09(-4.21%)
Jun 19, 2009
26.25
26.41
25.67
25.92
2,707,847
-0.30(-1.14%)
Jun 18, 2009
26.25
26.35
25.99
26.22
1,756,492
+0.21(+0.80%)
Jun 17, 2009
26.22
26.61
25.38
26.01
2,481,423
-0.45(-1.69%)
Jun 16, 2009
26.73
27.04
26.28
26.46
2,512,120
-0.27(-1.01%)
Jun 15, 2009
26.56
26.99
26.25
26.73
2,846,491
+0.54(+2.05%)
Jun 12, 2009
26.38
26.67
25.86
26.19
2,651,633
-0.63(-2.34%)
Jun 11, 2009
27.08
27.08
26.55
26.82
1,914,227
-0.18(-0.66%)
Jun 10, 2009
27.88
27.88
26.59
26.99
2,459,406
-0.49(-1.79%)
Jun 09, 2009
28.73
28.88
27.16
27.49
4,536,138
-1.19(-4.16%)
Jun 08, 2009
28.19
28.80
27.55
28.68
4,580,973
+0.58(+2.07%)
Jun 05, 2009
27.34
28.46
27.23
28.10
4,515,400
+0.63(+2.28%)
Jun 04, 2009
26.88
27.53
26.53
27.47
3,309,536
+0.75(+2.79%)
Jun 03, 2009
26.68
26.95
26.55
26.73
3,197,436
+0.04(+0.17%)
Jun 02, 2009
25.96
26.95
25.90
26.68
3,939,024
+0.75(+2.88%)
Jun 01, 2009
25.68
26.49
25.59
25.93
3,988,588
+0.49(+1.94%)
May 29, 2009
26.04
26.04
25.16
25.44
5,801,777
-0.30(-1.16%)
May 28, 2009
25.76
26.14
25.16
25.74
3,225,402
+0.49(+1.95%)
May 27, 2009
25.83
26.32
25.17
25.25
3,168,583
-0.58(-2.25%)
May 26, 2009
25.89
26.07
25.31
25.83
3,845,654
+0.19(+0.76%)
May 22, 2009
25.98
26.17
25.53
25.64
1,973,883
-0.39(-1.49%)
May 21, 2009
25.76
26.16
25.49
26.02
3,585,851
+0.15(+0.58%)
May 20, 2009
26.28
26.67
25.76
25.88
4,296,186
+0.43(+1.70%)
May 19, 2009
26.70
26.88
25.44
25.44
4,767,931
+0.33(+1.31%)
May 18, 2009
24.04
25.23
23.93
25.11
2,979,702
+1.37(+5.79%)
May 15, 2009
24.10
24.34
23.64
23.74
1,806,294
-0.36(-1.49%)
May 14, 2009
23.61
24.19
23.44
24.10
2,515,242
+0.54(+2.28%)
May 13, 2009
24.34
24.61
23.46
23.56
2,468,330
-1.25(-5.05%)
May 12, 2009
25.13
25.71
24.44
24.81
2,904,745
-0.33(-1.31%)
May 11, 2009
24.79
25.62
24.56
25.14
3,299,889
-0.15(-0.59%)
May 08, 2009
24.64
25.29
24.34
25.29
3,128,709
+1.03(+4.25%)
May 07, 2009
25.37
25.58
24.22
24.26
2,854,975
-0.73(-2.93%)
May 06, 2009
24.73
25.68
23.89
24.99
3,573,959
+0.31(+1.27%)
May 05, 2009
24.92
24.93
24.49
24.68
2,372,033
-0.28(-1.14%)
May 04, 2009
24.37
25.20
23.87
24.96
4,668,530
+1.02(+4.24%)
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
.