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 30, 2009
29.89
30.16
29.05
29.31
2,353,261
-0.64(-2.14%)
Sep 29, 2009
29.92
30.20
29.82
29.95
1,363,842
-0.12(-0.40%)
Sep 28, 2009
29.00
30.07
28.94
30.07
1,498,367
+1.02(+3.49%)
Sep 25, 2009
28.70
29.20
28.52
29.06
1,524,607
+0.12(+0.41%)
Sep 24, 2009
29.68
29.79
28.71
28.94
1,886,549
-0.72(-2.42%)
Sep 23, 2009
29.79
30.15
29.55
29.65
2,511,432
-0.09(-0.30%)
Sep 22, 2009
29.25
29.79
29.10
29.74
1,720,631
+0.66(+2.26%)
Sep 21, 2009
29.13
29.41
28.95
29.09
1,403,272
-0.34(-1.17%)
Sep 18, 2009
29.11
29.56
28.67
29.43
2,166,888
+0.34(+1.18%)
Sep 17, 2009
29.56
29.62
29.07
29.09
2,295,783
-0.60(-2.01%)
Sep 16, 2009
29.16
29.71
29.09
29.68
2,820,750
+0.49(+1.69%)
Sep 15, 2009
29.50
29.59
28.82
29.19
3,786,807
-0.21(-0.71%)
Sep 14, 2009
28.88
29.46
28.79
29.40
1,867,989
+0.16(+0.56%)
Sep 11, 2009
28.79
29.47
28.56
29.23
3,230,977
+0.30(+1.03%)
Sep 10, 2009
29.09
29.20
28.61
28.94
1,986,103
-0.36(-1.22%)
Sep 09, 2009
28.55
29.29
28.55
29.29
1,670,314
+0.27(+0.93%)
Sep 08, 2009
29.03
29.20
28.79
29.03
1,979,512
+0.22(+0.78%)
Sep 04, 2009
28.44
28.91
28.22
28.80
1,162,297
+0.36(+1.26%)
Sep 03, 2009
28.67
28.82
28.08
28.44
2,016,489
-0.07(-0.26%)
Sep 02, 2009
28.52
29.14
28.29
28.52
3,139,547
-0.01(-0.05%)
Sep 01, 2009
29.11
29.47
28.50
28.53
4,619,086
-0.19(-0.68%)
Aug 31, 2009
27.31
28.74
27.19
28.73
4,296,509
+1.10(+4.00%)
Aug 28, 2009
27.76
27.97
27.47
27.62
1,622,538
-0.06(-0.22%)
Aug 27, 2009
27.08
27.79
27.02
27.68
3,228,684
+0.61(+2.26%)
Aug 26, 2009
27.68
27.71
26.95
27.07
2,516,986
-0.57(-2.05%)
Aug 25, 2009
27.64
27.74
27.29
27.64
2,933,551
+0.18(+0.65%)
Aug 24, 2009
28.23
28.26
27.35
27.46
2,097,432
-0.49(-1.76%)
Aug 21, 2009
27.74
28.10
27.64
27.95
2,251,507
+0.22(+0.81%)
Aug 20, 2009
27.97
27.97
27.55
27.73
3,630,679
+0.07(+0.27%)
Aug 19, 2009
27.53
27.89
27.43
27.65
4,448,221
-0.27(-0.96%)
Aug 18, 2009
28.01
28.10
27.67
27.92
1,888,559
+0.19(+0.70%)
Aug 17, 2009
28.37
28.46
27.64
27.73
2,525,321
-1.25(-4.33%)
Aug 14, 2009
29.59
29.62
28.71
28.98
1,789,180
-0.48(-1.62%)
Aug 13, 2009
29.32
29.82
29.25
29.46
2,400,651
+0.13(+0.46%)
Aug 12, 2009
28.41
29.50
28.37
29.32
2,492,614
+0.91(+3.21%)
Aug 11, 2009
28.71
29.04
28.40
28.41
1,827,560
-0.34(-1.19%)
Aug 10, 2009
29.26
29.55
28.61
28.76
2,948,617
-0.52(-1.78%)
Aug 07, 2009
29.01
29.49
28.32
29.28
2,899,487
+0.67(+2.35%)
Aug 06, 2009
28.49
29.01
28.13
28.61
2,786,466
+0.49(+1.75%)
Aug 05, 2009
28.02
28.35
27.83
28.11
2,001,560
-0.01(-0.05%)
Aug 04, 2009
27.79
28.47
27.56
28.13
3,253,840
+0.36(+1.29%)
Aug 03, 2009
27.88
28.32
27.41
27.77
2,072,816
+0.09(+0.32%)
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%)
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
.