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 (%)
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%)
Feb 02, 2009
16.56
17.10
16.41
17.02
3,500,253
+0.24(+1.42%)
Jan 30, 2009
17.71
17.71
16.60
16.78
3,068,856
-0.61(-3.52%)
Jan 29, 2009
18.42
18.68
17.36
17.39
3,781,660
-1.42(-7.54%)
Jan 28, 2009
18.17
18.93
17.89
18.81
4,107,671
+1.24(+7.05%)
Jan 27, 2009
17.71
17.77
17.19
17.57
2,939,202
+0.46(+2.71%)
Jan 26, 2009
17.92
18.36
16.78
17.11
2,927,824
-0.76(-4.26%)
Jan 23, 2009
16.96
17.92
16.80
17.87
3,334,491
+0.48(+2.75%)
Jan 22, 2009
17.54
18.26
16.53
17.39
4,219,256
-0.55(-3.08%)
Jan 21, 2009
16.99
18.04
16.45
17.95
4,308,260
+1.00(+5.90%)
Jan 20, 2009
18.28
18.81
16.92
16.95
4,642,215
-1.94(-10.28%)
Jan 16, 2009
19.42
19.54
18.53
18.89
4,230,477
+0.03(+0.16%)
Jan 15, 2009
18.83
19.54
18.04
18.86
4,481,189
+0.43(+2.35%)
Jan 14, 2009
18.68
18.98
18.23
18.42
2,158,739
-0.82(-4.27%)
Jan 13, 2009
19.37
19.48
18.83
19.25
3,103,045
-0.03(-0.16%)
Jan 12, 2009
19.56
19.77
19.13
19.28
2,764,731
-0.22(-1.15%)
Jan 09, 2009
19.86
20.22
19.25
19.50
4,082,167
-0.51(-2.54%)
Jan 08, 2009
18.81
20.37
18.65
20.01
12,407,538
-0.12(-0.59%)
Jan 07, 2009
20.81
20.95
20.07
20.13
1,322,454
-1.02(-4.80%)
Jan 06, 2009
21.08
21.28
20.53
21.14
1,817,394
+0.48(+2.31%)
Jan 05, 2009
21.43
21.50
20.57
20.66
1,693,588
-0.61(-2.88%)
Jan 02, 2009
21.47
21.47
20.77
21.28
1,682,526
+0.00(+0.00%)
Dec 31, 2008
20.01
21.55
19.71
21.28
2,545,823
+1.25(+6.26%)
Dec 30, 2008
19.34
20.02
18.86
20.02
1,651,300
+0.90(+4.68%)
Dec 29, 2008
19.13
19.34
19.05
19.13
1,402,626
-0.15(-0.77%)
Dec 26, 2008
18.99
19.40
18.99
19.28
468,396
+0.30(+1.57%)
Dec 24, 2008
18.54
18.98
18.50
18.98
268,171
+0.33(+1.76%)
Dec 23, 2008
18.65
19.16
18.50
18.65
1,036,974
+0.12(+0.64%)
Dec 22, 2008
19.11
19.11
18.20
18.53
1,364,356
-0.25(-1.35%)
Dec 19, 2008
19.25
19.74
18.71
18.78
1,881,397
-0.39(-2.02%)
Dec 18, 2008
19.86
20.01
18.95
19.17
1,684,085
-0.27(-1.38%)
Dec 17, 2008
19.32
19.86
18.99
19.44
2,043,361
-0.40(-2.03%)
Dec 16, 2008
18.65
19.84
18.63
19.84
2,816,316
+0.96(+5.06%)
Dec 15, 2008
19.40
19.60
18.62
18.89
2,089,920
-0.46(-2.39%)
Dec 12, 2008
19.35
19.50
18.47
19.35
3,034,290
+0.06(+0.31%)
Dec 11, 2008
19.80
20.57
19.29
19.29
3,006,997
-0.87(-4.30%)
Dec 10, 2008
19.41
20.53
18.59
20.16
2,727,022
+1.05(+5.47%)
Dec 09, 2008
18.63
19.60
18.23
19.11
3,225,065
+0.28(+1.51%)
Dec 08, 2008
19.59
19.59
18.05
18.83
4,219,727
-0.34(-1.79%)
Dec 05, 2008
17.02
19.22
16.98
19.17
2,499,392
+1.69(+9.65%)
Dec 04, 2008
18.39
18.63
17.27
17.48
2,337,685
-1.33(-7.06%)
Dec 03, 2008
17.48
18.89
16.96
18.81
2,010,772
+1.05(+5.88%)
Dec 02, 2008
17.17
17.78
16.56
17.77
2,651,917
+1.08(+6.44%)
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
.