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, 2018
109.84
110.24
107.72
107.89
1,211,278
-1.91(-1.74%)
Jul 30, 2018
113.31
113.73
109.65
109.80
1,074,287
-3.15(-2.79%)
Jul 27, 2018
114.33
115.14
112.48
112.95
740,918
-1.74(-1.51%)
Jul 26, 2018
114.97
113.65
114.69
860,491
+0.23(+0.20%)
Jul 25, 2018
113.11
114.69
112.11
114.47
967,317
+1.93(+1.71%)
Jul 24, 2018
113.28
115.03
111.80
112.54
2,228,097
+1.04(+0.93%)
Jul 23, 2018
111.73
108.61
111.50
2,157,492
+3.08(+2.84%)
Jul 20, 2018
108.27
108.44
107.39
108.42
1,353,892
-0.11(-0.10%)
Jul 19, 2018
109.63
109.89
107.84
108.54
973,576
-1.59(-1.44%)
Jul 18, 2018
107.59
110.42
107.54
110.12
1,481,349
+3.15(+2.95%)
Jul 17, 2018
104.78
107.39
104.78
106.97
1,187,303
+2.28(+2.18%)
Jul 16, 2018
104.29
105.14
104.03
104.69
477,048
+0.72(+0.69%)
Jul 13, 2018
103.97
789,755
-0.15(-0.15%)
Jul 12, 2018
104.95
104.95
103.40
104.12
641,221
+0.04(+0.04%)
Jul 11, 2018
104.06
105.00
103.27
104.08
1,041,783
-1.13(-1.08%)
Jul 10, 2018
106.10
106.60
104.46
105.21
1,120,844
-0.91(-0.85%)
Jul 09, 2018
103.48
106.40
103.48
106.12
1,234,002
+2.64(+2.55%)
Jul 06, 2018
103.70
100.64
103.48
1,169,995
+2.44(+2.41%)
Jul 05, 2018
102.33
102.34
100.44
101.04
1,374,717
-0.89(-0.87%)
Jul 03, 2018
101.93
101.93
101.93
0
-2.30(-2.21%)
Jul 02, 2018
102.16
104.27
101.31
104.23
691,606
+0.83(+0.80%)
Jun 29, 2018
105.74
106.18
103.36
103.40
882,543
-1.27(-1.21%)
Jun 28, 2018
104.21
105.19
103.48
104.67
860,938
+0.28(+0.27%)
Jun 27, 2018
106.59
107.14
104.33
104.38
896,426
-2.02(-1.90%)
Jun 26, 2018
106.78
106.89
105.72
106.40
951,827
+0.08(+0.07%)
Jun 25, 2018
109.88
109.88
104.82
106.33
1,408,085
-3.91(-3.55%)
Jun 22, 2018
112.12
112.60
110.20
110.24
3,057,830
-1.45(-1.30%)
Jun 21, 2018
112.28
112.28
110.57
111.69
777,549
-0.57(-0.50%)
Jun 20, 2018
112.11
113.49
111.95
112.26
672,899
+0.45(+0.41%)
Jun 19, 2018
110.59
112.24
109.88
111.80
860,536
-0.26(-0.24%)
Jun 18, 2018
111.24
112.20
110.37
112.07
644,487
-0.25(-0.22%)
Jun 15, 2018
113.07
110.80
112.31
907,995
-0.94(-0.83%)
Jun 14, 2018
113.97
114.72
112.46
113.26
722,371
-0.72(-0.63%)
Jun 13, 2018
114.54
115.39
113.18
113.97
965,558
-0.28(-0.25%)
Jun 12, 2018
116.05
116.45
113.75
114.26
1,483,365
-1.91(-1.64%)
Jun 11, 2018
117.64
118.17
115.64
116.16
1,356,754
-1.47(-1.25%)
Jun 08, 2018
116.84
117.77
116.16
117.64
779,904
+0.38(+0.32%)
Jun 07, 2018
118.92
118.92
116.09
117.26
961,963
-1.15(-0.97%)
Jun 06, 2018
118.49
118.41
1,349,072
+3.40(+2.96%)
Jun 05, 2018
115.31
115.67
113.92
115.01
697,977
-0.28(-0.25%)
Jun 04, 2018
114.35
115.41
113.78
115.30
1,031,099
+1.78(+1.56%)
Jun 01, 2018
113.60
114.16
112.90
113.52
948,437
+1.76(+1.57%)
May 31, 2018
111.90
113.29
111.33
111.77
1,333,577
-0.66(-0.59%)
May 30, 2018
111.84
112.91
110.84
112.43
862,138
+2.36(+2.14%)
May 29, 2018
112.16
112.41
109.44
110.07
1,185,773
-3.51(-3.09%)
May 25, 2018
113.58
113.58
113.58
0
-0.40(-0.35%)
May 24, 2018
114.14
114.31
112.14
113.97
609,223
-0.68(-0.59%)
May 23, 2018
115.31
115.62
112.96
114.65
782,670
-1.13(-0.98%)
May 22, 2018
115.62
116.36
114.92
115.79
636,812
+0.68(+0.59%)
May 21, 2018
115.45
116.60
114.84
115.11
888,929
+0.53(+0.46%)
May 18, 2018
114.75
115.39
114.22
114.58
800,664
-0.75(-0.65%)
May 17, 2018
114.79
116.09
114.02
115.33
681,137
+0.91(+0.79%)
May 16, 2018
114.09
115.48
114.09
114.43
999,006
-0.19(-0.16%)
May 15, 2018
114.09
115.92
114.09
114.62
1,893,114
-0.55(-0.48%)
May 14, 2018
116.41
117.13
114.39
115.16
827,624
-1.08(-0.93%)
May 11, 2018
115.73
116.84
115.39
116.24
853,151
+0.42(+0.36%)
May 10, 2018
115.71
116.07
114.65
115.82
713,424
-0.11(-0.10%)
May 09, 2018
114.75
116.43
114.43
115.94
987,991
+1.49(+1.30%)
May 08, 2018
113.14
115.20
112.78
114.45
1,122,069
+1.30(+1.15%)
May 07, 2018
111.48
113.58
111.46
113.14
745,728
+1.89(+1.70%)
May 04, 2018
109.22
112.36
108.51
111.26
1,203,525
+1.26(+1.15%)
May 03, 2018
109.96
110.22
108.26
110.00
877,024
-0.77(-0.70%)
May 02, 2018
110.60
111.86
109.39
110.77
1,044,661
+0.02(+0.02%)
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
.