Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.11 24.25 23.30 23.33 4,434,298 -0.45(-1.89%)
Nov 29, 2005 23.82 23.89 23.38 23.78 2,983,067 +0.38(+1.62%)
Nov 28, 2005 24.10 24.12 23.31 23.40 3,136,667 -0.51(-2.13%)
Nov 25, 2005 24.04 24.25 23.88 23.91 1,815,178 -0.04(-0.17%)
Nov 23, 2005 23.83 24.18 23.69 23.95 5,441,144 +0.38(+1.61%)
Nov 22, 2005 23.19 23.59 22.81 23.57 4,405,425 +0.39(+1.68%)
Nov 21, 2005 22.64 23.26 22.52 23.18 5,938,428 +0.66(+2.93%)
Nov 18, 2005 22.89 22.97 22.40 22.52 2,422,778 -0.33(-1.44%)
Nov 17, 2005 22.25 22.87 22.12 22.85 3,889,325 +0.68(+3.07%)
Nov 16, 2005 22.53 22.67 21.95 22.17 1,944,994 -0.36(-1.60%)
Nov 15, 2005 22.66 22.66 22.20 22.53 2,363,600 -0.15(-0.66%)
Nov 14, 2005 22.40 22.80 22.30 22.68 5,833,963 +0.40(+1.80%)
Nov 11, 2005 21.97 22.46 21.82 22.28 4,467,869 +0.56(+2.58%)
Nov 10, 2005 21.64 21.73 21.28 21.72 5,615,007 +0.16(+0.74%)
Nov 09, 2005 21.52 21.64 21.10 21.56 2,147,162 +0.08(+0.37%)
Nov 08, 2005 21.52 21.55 21.12 21.48 1,394,224 -0.04(-0.19%)
Nov 07, 2005 21.66 21.69 21.07 21.52 2,668,487 -0.04(-0.19%)
Nov 04, 2005 21.65 21.75 21.35 21.56 2,697,443 +0.06(+0.28%)
Nov 03, 2005 21.40 21.62 21.28 21.50 3,499,921 +0.20(+0.94%)
Nov 02, 2005 20.99 21.37 20.80 21.30 5,509,763 +0.24(+1.14%)
Nov 01, 2005 21.03 21.19 20.91 21.06 3,430,459 +0.03(+0.14%)
Oct 31, 2005 20.59 21.16 20.59 21.03 3,905,139 +0.53(+2.59%)
Oct 28, 2005 20.10 20.63 19.56 20.50 4,414,893 +0.57(+2.86%)
Oct 27, 2005 20.84 20.84 19.74 19.93 3,534,489 -0.90(-4.32%)
Oct 26, 2005 21.01 21.77 20.71 20.83 6,601,971 -0.20(-0.95%)
Oct 25, 2005 21.07 21.41 20.79 21.03 8,240,490 -0.09(-0.43%)
Oct 24, 2005 20.27 21.40 20.22 21.12 5,666,660 +0.91(+4.50%)
Oct 21, 2005 19.85 20.26 19.85 20.21 3,350,292 +0.40(+2.02%)
Oct 20, 2005 20.21 20.78 19.81 19.81 3,857,000 -0.43(-2.12%)
Oct 19, 2005 20.06 20.25 19.73 20.24 6,136,489 +0.17(+0.85%)
Oct 18, 2005 19.99 20.15 19.99 20.07 5,225,829 +0.11(+0.55%)
Oct 17, 2005 19.50 20.15 19.48 19.96 5,113,683 +0.43(+2.20%)
Oct 14, 2005 19.57 20.01 19.45 19.53 6,195,074 +0.03(+0.15%)
Oct 13, 2005 19.63 19.75 18.93 19.50 4,320,043 -0.24(-1.22%)
Oct 12, 2005 20.30 20.55 19.11 19.74 8,077,627 -0.71(-3.47%)
Oct 11, 2005 20.60 20.95 20.34 20.45 4,473,632 -0.14(-0.68%)
Oct 10, 2005 20.97 21.05 20.51 20.59 5,427,791 -0.41(-1.95%)
Oct 07, 2005 20.97 21.35 20.95 21.00 4,752,959 +0.07(+0.33%)
Oct 06, 2005 21.21 21.61 20.93 20.93 5,092,058 -0.28(-1.32%)
Oct 05, 2005 21.36 21.43 21.10 21.21 2,490,252 -0.30(-1.39%)
Oct 04, 2005 21.62 21.73 21.38 21.51 2,212,231 -0.14(-0.65%)
Oct 03, 2005 21.45 21.65 21.33 21.65 3,243,702 +0.18(+0.84%)
Sep 30, 2005 21.37 21.51 21.28 21.47 2,404,913 +0.06(+0.28%)
Sep 29, 2005 20.77 21.41 20.76 21.41 4,431,040 +0.63(+3.03%)
Sep 28, 2005 20.90 21.06 20.76 20.78 1,627,039 -0.11(-0.53%)
Sep 27, 2005 20.90 21.00 20.67 20.89 5,499,516 -0.09(-0.43%)
Sep 26, 2005 20.90 21.30 20.64 20.98 1,726,633 +0.13(+0.62%)
Sep 23, 2005 20.85 21.27 20.47 20.85 3,893,647 +0.03(+0.14%)
Sep 22, 2005 20.82 20.88 20.17 20.82 9,677,736 +0.15(+0.73%)
Sep 21, 2005 21.19 21.26 20.54 20.67 11,414,313 -0.59(-2.78%)
Sep 20, 2005 21.36 21.58 21.24 21.26 2,501,113 -0.14(-0.65%)
Sep 19, 2005 21.18 21.48 21.18 21.40 2,839,496 +0.10(+0.47%)
Sep 16, 2005 21.18 21.34 20.73 21.30 6,496,230 +0.13(+0.61%)
Sep 15, 2005 21.30 21.51 21.01 21.17 8,903,814 -0.68(-3.11%)
Sep 14, 2005 21.90 22.25 21.63 21.85 3,300,400 -0.16(-0.73%)
Sep 13, 2005 21.34 22.17 21.04 22.01 7,459,652 +0.67(+3.14%)
Sep 12, 2005 21.15 21.50 20.91 21.34 3,623,696 +0.24(+1.14%)
Sep 09, 2005 20.37 21.15 20.15 21.10 6,311,380 +0.97(+4.82%)
Sep 08, 2005 20.11 20.24 20.08 20.13 1,955,161 -0.08(-0.40%)
Sep 07, 2005 20.25 20.38 20.04 20.21 3,793,438 -0.07(-0.35%)
Sep 06, 2005 20.07 20.45 20.00 20.28 2,417,438 +0.22(+1.10%)
Sep 02, 2005 20.27 20.40 19.93 20.06 2,304,350 -0.16(-0.79%)
Sep 01, 2005 19.90 20.46 19.86 20.22 3,018,973 +0.32(+1.61%)
Aug 31, 2005 19.94 20.01 19.82 19.90 2,395,043 -0.05(-0.25%)
Aug 30, 2005 20.06 20.16 19.88 19.95 2,841,051 -0.16(-0.80%)
Aug 29, 2005 19.93 20.30 19.85 20.11 1,289,068 +0.10(+0.50%)
Aug 26, 2005 20.16 20.26 19.95 20.01 1,417,333 -0.17(-0.84%)
Aug 25, 2005 20.25 20.31 20.03 20.18 1,604,503 -0.08(-0.39%)
Aug 24, 2005 20.54 20.61 20.24 20.26 1,622,783 -0.24(-1.17%)
Aug 23, 2005 20.25 20.50 20.14 20.50 1,038,209 +0.18(+0.89%)
Aug 22, 2005 20.45 20.68 20.13 20.32 1,997,887 -0.10(-0.49%)
Aug 19, 2005 20.38 20.60 20.20 20.42 1,859,425 -0.08(-0.39%)
Aug 18, 2005 20.48 20.64 20.30 20.50 2,108,170 +0.07(+0.34%)
Aug 17, 2005 20.30 20.50 20.30 20.43 1,886,436 +0.14(+0.69%)
Aug 16, 2005 20.36 20.50 20.20 20.29 3,192,174 -0.14(-0.69%)
Aug 15, 2005 20.21 20.55 20.21 20.43 2,739,681 +0.13(+0.64%)
Aug 12, 2005 20.10 20.36 20.01 20.30 1,931,619 +0.13(+0.64%)
Aug 11, 2005 20.02 20.26 19.91 20.17 1,987,775 +0.05(+0.25%)
Aug 10, 2005 20.01 20.26 19.97 20.12 1,685,732 +0.15(+0.75%)
Aug 09, 2005 19.59 20.16 19.51 19.97 2,833,185 +0.45(+2.31%)
Aug 08, 2005 19.62 19.94 19.51 19.52 3,855,763 -0.13(-0.66%)
Aug 05, 2005 19.70 19.73 19.11 19.65 2,483,941 -0.05(-0.25%)
Aug 04, 2005 20.00 20.00 19.62 19.70 1,628,707 -0.30(-1.50%)
Aug 03, 2005 19.94 20.09 19.88 20.00 1,863,298 +0.10(+0.50%)
Aug 02, 2005 19.91 19.99 19.75 19.90 1,271,425 +0.03(+0.15%)
Aug 01, 2005 19.46 19.94 19.46 19.87 2,675,300 +0.34(+1.74%)
Jul 29, 2005 19.71 19.74 19.43 19.53 1,364,916 -0.16(-0.81%)
Jul 28, 2005 19.52 19.81 19.52 19.69 1,901,375 +0.19(+0.97%)
Jul 27, 2005 19.47 19.51 19.10 19.50 2,497,713 +0.18(+0.93%)
Jul 26, 2005 19.45 19.51 19.15 19.32 2,482,245 -0.16(-0.82%)
Jul 25, 2005 19.55 19.72 19.40 19.48 3,085,543 -0.12(-0.61%)
Jul 22, 2005 19.71 19.83 19.58 19.60 1,374,685 -0.08(-0.41%)
Jul 21, 2005 19.99 20.00 19.52 19.68 2,350,198 -0.22(-1.11%)
Jul 20, 2005 19.90 20.09 19.78 19.90 3,768,607 -0.07(-0.35%)
Jul 19, 2005 19.79 20.00 19.73 19.97 3,341,696 +0.22(+1.11%)
Jul 18, 2005 19.37 19.83 19.37 19.75 4,651,098 +0.23(+1.18%)
Jul 15, 2005 19.09 19.52 19.06 19.52 4,786,762 +0.43(+2.25%)
Jul 14, 2005 19.20 19.38 19.04 19.09 6,284,405 -0.05(-0.26%)
Jul 13, 2005 19.20 19.27 18.96 19.14 4,684,018 -0.14(-0.73%)
Jul 12, 2005 19.02 19.55 18.69 19.28 14,864,261 +0.37(+1.96%)
Jul 11, 2005 18.55 18.99 18.55 18.91 9,746,550 +0.23(+1.23%)
Jul 08, 2005 18.26 18.79 18.20 18.68 5,985,341 +0.43(+2.36%)
Jul 07, 2005 18.30 18.49 18.15 18.25 9,242,433 -0.31(-1.67%)
Jul 06, 2005 18.60 18.76 18.50 18.56 6,292,084 -0.09(-0.48%)
Jul 05, 2005 18.79 18.87 18.60 18.65 6,729,200 -0.09(-0.48%)
Jul 01, 2005 18.60 18.80 18.55 18.74 2,914,700 +0.13(+0.70%)
Jun 30, 2005 18.56 18.78 18.45 18.61 7,924,697 +0.11(+0.59%)
Jun 29, 2005 18.67 18.74 18.22 18.50 7,317,238 -0.27(-1.44%)
Jun 28, 2005 18.26 18.79 18.22 18.77 7,756,789 +0.48(+2.62%)
Jun 27, 2005 18.49 18.50 18.04 18.29 5,759,456 -0.26(-1.40%)
Jun 24, 2005 18.14 18.85 17.79 18.55 19,663,706 +0.30(+1.64%)
Jun 23, 2005 18.88 19.00 18.15 18.25 55,550,496 +0.38(+2.13%)
Jun 22, 2005 15.21 17.95 14.81 17.87 86,929,856 +3.05(+20.58%)
Jun 21, 2005 14.58 14.84 14.00 14.82 4,083,622 +0.23(+1.58%)
Jun 20, 2005 14.90 14.95 14.49 14.59 6,850,979 -0.42(-2.80%)
Jun 17, 2005 15.25 15.31 14.91 15.01 2,716,325 -0.24(-1.57%)
Jun 16, 2005 15.27 15.44 15.17 15.25 3,371,561 +0.04(+0.26%)
Jun 15, 2005 14.91 15.30 14.91 15.21 7,489,168 +0.33(+2.22%)
Jun 14, 2005 14.76 15.00 14.76 14.88 2,141,243 +0.05(+0.34%)
Jun 13, 2005 14.92 14.95 14.74 14.83 1,611,875 -0.09(-0.60%)
Jun 10, 2005 14.92 15.06 14.75 14.92 3,615,363 +0.01(+0.07%)
Jun 09, 2005 14.90 15.00 14.72 14.91 3,281,889 +0.05(+0.34%)
Jun 08, 2005 14.71 15.09 14.71 14.86 5,747,489 +0.17(+1.16%)
Jun 07, 2005 14.86 14.95 14.59 14.69 5,017,118 -0.24(-1.61%)
Jun 06, 2005 15.24 15.25 14.85 14.93 10,200,367 +0.03(+0.20%)
Jun 03, 2005 14.44 14.95 14.37 14.90 6,762,601 +0.37(+2.55%)
Jun 02, 2005 14.85 14.85 14.26 14.53 6,614,615 -0.32(-2.15%)
Jun 01, 2005 14.90 15.14 14.58 14.85 7,586,031 -0.01(-0.07%)
May 31, 2005 14.04 14.99 14.04 14.86 9,122,084 +0.47(+3.27%)
May 27, 2005 14.33 14.50 14.28 14.39 2,700,502 +0.00(+0.00%)
May 26, 2005 14.13 14.40 14.13 14.39 3,884,471 +0.29(+2.06%)
May 25, 2005 14.01 14.50 14.01 14.10 3,724,398 -0.02(-0.14%)
May 24, 2005 13.95 14.13 13.87 14.12 2,682,100 +0.09(+0.64%)
May 23, 2005 14.10 14.29 13.93 14.03 3,428,665 -0.30(-2.09%)
May 20, 2005 14.01 14.41 13.87 14.33 5,304,850 +0.18(+1.27%)
May 19, 2005 14.20 14.25 14.06 14.15 3,251,253 -0.08(-0.56%)
May 18, 2005 14.10 14.32 14.00 14.23 8,201,500 +0.25(+1.79%)
May 17, 2005 13.61 14.14 13.43 13.98 7,578,991 +0.36(+2.64%)
May 16, 2005 13.55 13.68 13.34 13.62 5,805,386 -0.10(-0.73%)
May 13, 2005 13.69 13.84 13.50 13.72 9,877,833 -0.08(-0.58%)
May 12, 2005 13.18 14.25 12.92 13.80 27,889,688 +0.04(+0.29%)
May 11, 2005 13.50 13.97 13.44 13.76 9,611,908 +0.34(+2.53%)
May 10, 2005 13.39 13.57 12.81 13.42 11,194,744 +0.00(+0.00%)
May 09, 2005 13.95 14.00 13.29 13.42 44,033,488 +2.11(+18.66%)
May 06, 2005 10.80 12.17 10.80 11.31 24,950,034 +0.57(+5.31%)
May 05, 2005 10.74 10.89 10.61 10.74 4,310,797 -0.04(-0.37%)
May 04, 2005 10.35 10.86 10.33 10.78 3,684,924 +0.42(+4.05%)
May 03, 2005 10.13 10.50 10.10 10.36 2,771,899 +0.16(+1.57%)
May 02, 2005 10.44 10.50 10.11 10.20 2,813,566 -0.28(-2.67%)
Apr 29, 2005 10.35 10.53 10.05 10.48 2,589,539 +0.21(+2.04%)
Apr 28, 2005 10.50 10.67 10.22 10.27 3,560,297 -0.32(-3.02%)
Apr 27, 2005 10.53 10.65 10.37 10.59 2,222,695 -0.01(-0.09%)
Apr 26, 2005 10.68 10.91 10.54 10.60 2,181,434 -0.11(-1.03%)
Apr 25, 2005 10.47 10.85 10.36 10.71 3,019,180 +0.21(+2.00%)
Apr 22, 2005 10.71 10.86 10.35 10.50 2,966,706 -0.25(-2.33%)
Apr 21, 2005 10.75 10.93 10.33 10.75 3,366,040 +0.04(+0.37%)
Apr 20, 2005 11.00 11.05 10.60 10.71 2,797,035 -0.29(-2.64%)
Apr 19, 2005 11.02 11.19 10.87 11.00 3,409,830 +0.03(+0.27%)
Apr 18, 2005 11.08 11.14 10.76 10.97 4,648,379 -0.14(-1.26%)
Apr 15, 2005 10.64 11.25 10.60 11.11 9,593,220 +0.31(+2.87%)
Apr 14, 2005 10.80 10.90 10.57 10.80 4,142,677 +0.03(+0.28%)
Apr 13, 2005 11.19 11.21 10.73 10.77 5,969,661 -0.38(-3.41%)
Apr 12, 2005 10.58 11.27 10.55 11.15 8,885,359 +0.45(+4.21%)
Apr 11, 2005 10.61 10.89 10.53 10.70 4,662,877 +0.16(+1.52%)
Apr 08, 2005 10.74 10.75 10.48 10.54 2,116,866 -0.07(-0.66%)
Apr 07, 2005 10.81 10.82 10.48 10.61 4,304,884 -0.22(-2.03%)
Apr 06, 2005 10.91 10.94 10.74 10.83 4,492,207 +0.09(+0.84%)
Apr 05, 2005 10.31 10.94 10.26 10.74 8,542,855 +0.51(+4.99%)
Apr 04, 2005 10.14 10.32 9.910 10.23 3,877,414 +0.03(+0.29%)
Apr 01, 2005 10.34 10.39 10.14 10.20 2,391,600 -0.01(-0.10%)
Mar 31, 2005 10.42 10.51 10.20 10.21 2,390,193 -0.15(-1.45%)
Mar 30, 2005 10.34 10.39 10.23 10.36 3,117,662 +0.11(+1.07%)
Mar 29, 2005 10.35 10.50 10.19 10.25 3,528,625 -0.08(-0.77%)
Mar 28, 2005 10.48 10.55 10.30 10.33 3,068,615 +0.16(+1.57%)
Mar 24, 2005 10.47 10.50 10.10 10.17 3,060,649 -0.20(-1.93%)
Mar 23, 2005 10.25 10.50 10.13 10.37 3,975,470 +0.09(+0.88%)
Mar 22, 2005 10.42 10.56 10.24 10.28 2,287,040 -0.18(-1.72%)
Mar 21, 2005 10.50 10.58 10.35 10.46 2,056,186 -0.09(-0.85%)
Mar 18, 2005 10.74 10.74 10.53 10.55 1,346,621 -0.09(-0.85%)
Mar 17, 2005 10.64 10.79 10.49 10.64 2,218,516 +0.06(+0.57%)
Mar 16, 2005 10.72 10.78 10.50 10.58 3,334,951 -0.18(-1.67%)
Mar 15, 2005 10.95 11.08 10.68 10.76 1,687,285 -0.13(-1.19%)
Mar 14, 2005 10.79 10.96 10.79 10.89 2,255,031 +0.10(+0.93%)
Mar 11, 2005 10.90 11.08 10.64 10.79 2,844,246 -0.08(-0.74%)
Mar 10, 2005 10.92 11.00 10.76 10.87 1,351,856 -0.05(-0.46%)
Mar 09, 2005 11.03 11.15 10.86 10.92 3,397,585 -0.20(-1.80%)
Mar 08, 2005 11.22 11.34 11.07 11.12 3,294,916 -0.08(-0.71%)
Mar 07, 2005 11.15 11.39 11.05 11.20 3,189,843 +0.00(+0.00%)
Mar 04, 2005 11.05 11.38 11.00 11.20 4,108,317 +0.34(+3.13%)
Mar 03, 2005 11.09 11.35 10.80 10.86 4,636,417 -0.16(-1.45%)
Mar 02, 2005 10.58 11.18 10.50 11.02 8,997,975 +0.39(+3.67%)
Mar 01, 2005 10.63 10.75 10.55 10.63 4,952,910 +0.00(+0.00%)
Feb 28, 2005 10.80 10.87 10.55 10.63 4,035,350 -0.11(-1.02%)
Feb 25, 2005 10.62 10.90 10.58 10.74 4,712,780 +0.19(+1.80%)
Feb 24, 2005 10.29 10.61 10.02 10.55 10,751,861 +0.10(+0.96%)
Feb 23, 2005 10.77 10.77 10.37 10.45 4,214,908 -0.16(-1.51%)
Feb 22, 2005 10.90 10.98 10.58 10.61 3,382,127 -0.35(-3.19%)
Feb 18, 2005 11.14 11.19 10.82 10.96 4,878,645 -0.17(-1.53%)
Feb 17, 2005 11.27 11.42 11.10 11.13 4,398,745 -0.14(-1.24%)
Feb 16, 2005 11.29 11.36 11.12 11.27 3,326,526 -0.01(-0.09%)
Feb 15, 2005 11.55 11.62 11.20 11.28 5,245,509 -0.42(-3.59%)
Feb 14, 2005 11.84 11.85 11.55 11.70 5,365,453 +0.18(+1.56%)
Feb 11, 2005 11.19 11.75 11.17 11.52 7,861,395 +0.26(+2.31%)
Feb 10, 2005 11.22 11.40 11.06 11.26 4,575,310 -0.12(-1.05%)
Feb 09, 2005 11.57 11.57 11.35 11.38 4,101,358 -0.09(-0.78%)
Feb 08, 2005 11.38 11.63 11.38 11.47 8,068,981 -0.02(-0.17%)
Feb 07, 2005 11.59 11.68 11.38 11.49 4,874,115 -0.06(-0.52%)
Feb 04, 2005 11.85 11.85 11.39 11.55 7,433,219 -0.45(-3.75%)
Feb 03, 2005 12.21 12.24 11.86 12.00 5,799,239 -0.25(-2.04%)
Feb 02, 2005 12.58 12.60 12.10 12.25 6,014,790 -0.33(-2.62%)
Feb 01, 2005 12.98 12.99 12.52 12.58 5,038,101 -0.35(-2.71%)
Jan 31, 2005 12.67 12.96 12.53 12.93 4,827,063 +0.48(+3.86%)
Jan 28, 2005 12.34 12.50 12.29 12.45 3,005,287 +0.15(+1.22%)
Jan 27, 2005 12.22 12.38 12.16 12.30 2,143,188 +0.09(+0.74%)
Jan 26, 2005 12.17 12.40 12.08 12.21 3,900,960 -0.02(-0.16%)
Jan 25, 2005 12.33 12.44 12.22 12.23 3,988,557 +0.02(+0.16%)
Jan 24, 2005 12.37 12.50 12.16 12.21 3,169,071 -0.04(-0.33%)
Jan 21, 2005 12.40 12.46 12.18 12.25 3,739,089 +0.02(+0.16%)
Jan 20, 2005 12.44 12.50 11.94 12.23 5,340,399 -0.23(-1.85%)
Jan 19, 2005 12.86 13.00 12.45 12.46 4,909,860 -0.39(-3.04%)
Jan 18, 2005 13.04 13.27 12.79 12.85 14,484,270 +0.42(+3.38%)
Jan 14, 2005 12.42 12.55 12.34 12.43 8,701,952 -0.21(-1.66%)
Jan 13, 2005 13.09 13.09 12.60 12.64 4,772,703 -0.37(-2.84%)
Jan 12, 2005 13.12 13.20 12.94 13.01 4,189,443 -0.01(-0.08%)
Jan 11, 2005 13.20 13.21 13.02 13.02 4,354,136 -0.20(-1.51%)
Jan 10, 2005 13.12 13.27 13.12 13.22 2,129,931 +0.06(+0.46%)
Jan 07, 2005 13.12 13.25 12.92 13.16 2,526,867 +0.07(+0.53%)
Jan 06, 2005 13.11 13.25 13.09 13.09 2,300,137 +0.02(+0.15%)
Jan 05, 2005 13.24 13.47 13.01 13.07 3,918,202 -0.20(-1.51%)
Jan 04, 2005 14.07 14.13 13.21 13.27 5,391,794 -0.74(-5.28%)
Jan 03, 2005 14.35 14.38 14.01 14.01 2,112,100 -0.21(-1.48%)
Dec 31, 2004 14.14 14.24 14.14 14.22 1,228,200 +0.02(+0.14%)
Dec 30, 2004 14.16 14.28 14.13 14.20 1,357,700 -0.02(-0.14%)
Dec 29, 2004 14.32 14.33 14.15 14.22 1,277,300 -0.05(-0.35%)
Dec 28, 2004 14.25 14.38 14.10 14.27 1,744,200 +0.13(+0.92%)
Dec 27, 2004 14.06 14.28 14.05 14.14 1,750,100 +0.05(+0.35%)
Dec 23, 2004 14.18 14.29 14.07 14.09 2,580,400 -0.16(-1.12%)
Dec 22, 2004 14.18 14.40 14.14 14.25 3,244,300 +0.04(+0.28%)
Dec 21, 2004 14.02 14.21 13.95 14.21 4,421,900 +0.23(+1.65%)
Dec 20, 2004 14.16 14.21 13.89 13.98 3,817,300 -0.03(-0.21%)
Dec 17, 2004 14.15 14.16 13.97 14.01 2,998,800 +0.01(+0.07%)
Dec 16, 2004 13.75 14.15 13.74 14.00 5,210,500 +0.19(+1.38%)
Dec 15, 2004 13.94 14.07 13.72 13.81 3,267,000 -0.14(-1.00%)
Dec 14, 2004 13.71 13.99 13.71 13.95 3,057,300 +0.08(+0.58%)
Dec 13, 2004 13.71 13.94 13.70 13.87 4,070,400 +0.14(+1.02%)
Dec 10, 2004 14.04 14.11 13.50 13.73 8,700,800 -0.24(-1.72%)
Dec 09, 2004 13.97 14.13 13.65 13.97 3,509,300 +0.01(+0.10%)
Dec 08, 2004 13.93 14.16 13.84 13.96 4,062,200 +0.04(+0.26%)
Dec 07, 2004 14.12 14.30 13.92 13.92 4,095,900 -0.24(-1.69%)
Dec 06, 2004 14.10 14.20 13.93 14.16 4,528,600 -0.04(-0.28%)
Dec 03, 2004 14.12 14.30 14.10 14.20 1,736,000 -0.06(-0.42%)
Dec 02, 2004 14.24 14.37 14.05 14.26 2,776,600 -0.09(-0.63%)
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.