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 30, 2009
24.81
25.20
23.59
23.75
3,808,872
-1.16(-4.67%)
Apr 29, 2009
24.19
25.10
23.75
24.92
2,700,353
+1.03(+4.31%)
Apr 28, 2009
23.14
24.31
23.14
23.89
3,054,108
+0.12(+0.50%)
Apr 27, 2009
23.74
24.05
23.32
23.77
3,024,099
-0.12(-0.50%)
Apr 24, 2009
25.14
25.22
23.67
23.89
5,349,916
-1.19(-4.76%)
Apr 23, 2009
24.19
25.38
24.16
25.08
4,785,350
+0.99(+4.09%)
Apr 22, 2009
24.71
25.16
23.98
24.10
4,094,169
-1.08(-4.27%)
Apr 21, 2009
22.49
25.38
22.23
25.17
4,707,200
+2.55(+11.29%)
Apr 20, 2009
24.37
24.40
22.55
22.62
3,609,444
-1.78(-7.28%)
Apr 17, 2009
25.25
25.25
24.23
24.40
3,295,986
-0.40(-1.63%)
Apr 16, 2009
24.64
24.99
23.70
24.80
3,170,592
+0.45(+1.84%)
Apr 15, 2009
22.40
24.46
22.14
24.35
4,308,593
+1.72(+7.59%)
Apr 14, 2009
23.58
23.58
22.63
22.64
3,593,694
-1.21(-5.07%)
Apr 13, 2009
23.59
24.10
23.07
23.84
3,465,927
+0.16(+0.69%)
Apr 09, 2009
21.98
23.68
21.60
23.68
4,329,480
+2.43(+11.45%)
Apr 08, 2009
20.83
21.52
20.74
21.25
2,605,037
+0.51(+2.45%)
Apr 07, 2009
20.83
21.17
20.60
20.74
1,911,663
-0.73(-3.41%)
Apr 06, 2009
21.53
21.69
20.92
21.47
2,339,079
-0.54(-2.44%)
Apr 03, 2009
21.69
22.01
21.29
22.01
2,283,341
+0.04(+0.20%)
Apr 02, 2009
20.69
21.96
20.31
21.96
5,225,468
+1.75(+8.64%)
Apr 01, 2009
20.26
20.71
19.75
20.22
3,349,377
-0.40(-1.96%)
Mar 31, 2009
19.78
20.78
19.78
20.62
3,411,554
+1.05(+5.34%)
Mar 30, 2009
20.28
20.56
19.35
19.57
3,544,954
-2.40(-10.94%)
Mar 26, 2009
21.28
22.22
20.89
21.98
3,877,698
+0.94(+4.47%)
Mar 25, 2009
20.40
21.10
19.93
21.04
2,897,945
+0.87(+4.29%)
Mar 24, 2009
20.25
21.31
19.81
20.17
3,621,334
-0.52(-2.52%)
Mar 23, 2009
19.48
20.87
19.31
20.69
3,761,991
+1.78(+9.39%)
Mar 20, 2009
18.57
19.42
18.56
18.92
2,395,309
+0.06(+0.32%)
Mar 19, 2009
20.93
21.04
18.86
18.86
3,229,847
-2.00(-9.59%)
Mar 18, 2009
19.20
20.92
18.68
20.86
3,598,045
+1.45(+7.46%)
Mar 17, 2009
18.11
19.41
18.01
19.41
3,117,297
+1.09(+5.95%)
Mar 16, 2009
19.31
19.44
18.20
18.32
2,759,884
-0.91(-4.74%)
Mar 13, 2009
19.23
19.40
18.87
19.23
3,482,219
+0.13(+0.70%)
Mar 12, 2009
17.99
19.11
17.65
19.10
3,123,142
+0.96(+5.27%)
Mar 11, 2009
17.68
18.26
17.39
18.14
2,824,456
+0.48(+2.71%)
Mar 10, 2009
15.99
17.66
15.87
17.66
3,063,965
+1.79(+11.29%)
Mar 09, 2009
15.59
16.29
15.59
15.87
2,519,174
-0.10(-0.65%)
Mar 06, 2009
16.50
16.66
15.07
15.98
4,140,992
-0.51(-3.08%)
Mar 05, 2009
17.30
17.30
16.38
16.48
3,427,629
-0.76(-4.42%)
Mar 04, 2009
17.42
17.57
16.96
17.25
2,568,428
+0.18(+1.05%)
Mar 02, 2009
17.50
17.68
16.93
17.07
2,598,013
-0.66(-3.71%)
Feb 27, 2009
18.17
18.62
17.71
17.72
3,278,747
-0.79(-4.27%)
Feb 26, 2009
19.35
19.37
18.41
18.51
2,540,064
-0.21(-1.12%)
Feb 25, 2009
18.53
19.34
18.13
18.72
3,222,886
-0.13(-0.71%)
Feb 24, 2009
17.84
18.93
17.68
18.86
3,972,532
+1.05(+5.87%)
Feb 23, 2009
19.37
19.37
17.81
17.81
2,426,156
-1.31(-6.87%)
Feb 20, 2009
17.75
19.62
17.71
19.13
15,564,028
+0.81(+4.40%)
Feb 19, 2009
18.80
19.22
18.29
18.32
2,288,303
-0.49(-2.62%)
Feb 18, 2009
18.68
19.10
18.39
18.81
2,861,032
+0.06(+0.32%)
Feb 17, 2009
18.66
19.22
18.45
18.75
3,693,659
-0.37(-1.95%)
Feb 13, 2009
19.26
19.66
18.90
19.13
3,559,549
-0.30(-1.54%)
Feb 12, 2009
18.54
19.54
18.53
19.42
2,809,636
+0.04(+0.23%)
Feb 11, 2009
19.02
19.56
18.68
19.38
3,172,957
+0.54(+2.85%)
Feb 10, 2009
19.81
20.26
18.78
18.84
4,115,852
-1.27(-6.31%)
Feb 09, 2009
20.20
20.37
19.57
20.11
3,407,062
-0.16(-0.81%)
Feb 06, 2009
18.95
20.34
18.95
20.28
3,987,140
+1.25(+6.59%)
Feb 05, 2009
18.35
19.40
18.31
19.02
4,306,274
+0.51(+2.74%)
Feb 04, 2009
17.65
18.74
17.53
18.51
3,970,292
+0.94(+5.35%)
Feb 03, 2009
17.14
17.84
16.81
17.57
3,337,783
+0.55(+3.25%)
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
.