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 (%)
Apr 30, 2018 110.11 110.65 109.15 109.28 996,651 -0.45(-0.41%)
Apr 27, 2018 108.98 109.88 108.72 109.73 1,199,821 +0.79(+0.73%)
Apr 26, 2018 108.13 109.28 106.55 108.94 2,359,217 +1.17(+1.08%)
Apr 25, 2018 111.24 111.63 107.13 107.78 2,540,446 -3.33(-3.00%)
Apr 24, 2018 109.77 113.14 109.14 111.11 3,682,335 -4.03(-3.50%)
Apr 23, 2018 116.00 116.86 114.19 115.13 1,900,074 -0.06(-0.05%)
Apr 20, 2018 113.64 116.35 112.86 115.19 1,514,415 +1.17(+1.02%)
Apr 19, 2018 112.03 114.13 111.84 114.02 1,210,290 +1.73(+1.54%)
Apr 18, 2018 114.79 115.41 111.27 112.29 1,689,218 -1.66(-1.45%)
Apr 17, 2018 114.64 115.28 113.12 113.95 1,260,109 +0.15(+0.13%)
Apr 16, 2018 113.14 114.62 112.65 113.80 896,635 +1.77(+1.58%)
Apr 13, 2018 114.57 114.66 111.33 112.03 671,481 -1.39(-1.23%)
Apr 12, 2018 113.00 114.32 112.23 113.42 634,185 +1.52(+1.36%)
Apr 11, 2018 111.48 112.79 110.94 111.89 768,436 -0.83(-0.73%)
Apr 10, 2018 111.50 113.08 110.39 112.72 1,106,658 +3.35(+3.06%)
Apr 09, 2018 110.41 112.20 108.96 109.37 998,776 +1.07(+0.99%)
Apr 06, 2018 109.30 110.67 107.36 108.30 1,418,300 -2.99(-2.69%)
Apr 05, 2018 110.48 112.35 110.20 111.29 1,181,697 +1.96(+1.79%)
Apr 04, 2018 107.62 109.67 107.31 109.34 2,192,899 -0.43(-0.39%)
Apr 03, 2018 109.30 110.20 107.62 109.77 1,339,687 +1.39(+1.28%)
Apr 02, 2018 110.75 110.92 106.27 108.38 1,239,219 -3.05(-2.74%)
Mar 29, 2018 111.42 111.42 111.42 0 +3.76(+3.50%)
Mar 28, 2018 108.11 108.53 105.18 107.66 1,171,217 -0.43(-0.40%)
Mar 27, 2018 111.29 111.91 107.02 108.09 1,385,599 -2.52(-2.28%)
Mar 26, 2018 109.00 110.92 108.13 110.62 991,312 +3.82(+3.58%)
Mar 23, 2018 109.98 110.58 106.48 106.80 1,610,994 -3.10(-2.82%)
Mar 22, 2018 113.70 114.04 109.51 109.90 1,583,073 -5.42(-4.70%)
Mar 21, 2018 114.98 116.86 114.79 115.32 1,186,559 +0.15(+0.13%)
Mar 20, 2018 114.06 115.51 113.19 115.17 1,044,963 +1.24(+1.09%)
Mar 19, 2018 114.44 114.68 112.12 113.93 1,429,613 -1.05(-0.92%)
Mar 16, 2018 114.04 115.47 113.55 114.98 2,132,664 +1.39(+1.23%)
Mar 15, 2018 115.51 115.86 112.57 113.59 1,279,990 -1.20(-1.05%)
Mar 14, 2018 113.53 116.45 112.23 114.79 2,529,041 -1.34(-1.15%)
Mar 13, 2018 118.18 118.54 115.81 116.13 1,098,894 -1.75(-1.48%)
Mar 12, 2018 118.10 118.39 117.14 117.88 937,206 +0.13(+0.11%)
Mar 09, 2018 114.15 117.95 114.13 117.75 1,899,982 +4.74(+4.20%)
Mar 08, 2018 113.40 114.42 111.07 113.00 1,199,985 +0.83(+0.74%)
Mar 07, 2018 109.84 112.55 109.53 112.18 1,142,215 +1.13(+1.02%)
Mar 06, 2018 110.60 111.22 109.05 111.05 2,259,234 +1.66(+1.51%)
Mar 05, 2018 107.19 110.01 106.61 109.39 936,347 +1.37(+1.27%)
Mar 02, 2018 107.17 108.23 105.56 108.02 1,400,331 -0.06(-0.05%)
Mar 01, 2018 108.28 109.71 106.93 108.08 1,692,991 -0.09(-0.09%)
Feb 28, 2018 110.33 111.09 108.21 108.17 2,472,818 -1.39(-1.27%)
Feb 27, 2018 107.29 112.63 107.29 109.56 3,834,715 +2.61(+2.44%)
Feb 26, 2018 104.45 107.60 104.07 106.95 1,744,126 +2.58(+2.47%)
Feb 23, 2018 104.20 104.41 102.73 104.37 1,152,749 +1.45(+1.41%)
Feb 22, 2018 105.12 105.69 102.70 102.92 1,620,047 -1.22(-1.17%)
Feb 21, 2018 105.48 106.29 104.11 104.14 1,892,307 -1.28(-1.21%)
Feb 20, 2018 105.18 106.96 105.18 105.42 1,587,472 -0.47(-0.44%)
Feb 16, 2018 105.89 105.89 105.89 0 +0.00(+0.00%)
Feb 15, 2018 106.67 106.67 105.14 105.89 1,867,243 -0.30(-0.28%)
Feb 14, 2018 103.92 106.40 103.47 106.19 1,334,341 +2.01(+1.93%)
Feb 13, 2018 104.18 1,506,629 -0.09(-0.09%)
Feb 12, 2018 103.69 104.80 102.70 104.28 1,863,809 +1.39(+1.35%)
Feb 09, 2018 105.31 105.33 97.82 102.88 2,837,098 +0.66(+0.64%)
Feb 08, 2018 108.94 102.19 102.23 2,322,862 -5.62(-5.22%)
Feb 07, 2018 107.83 110.62 107.19 107.85 2,840,854 -0.73(-0.68%)
Feb 06, 2018 99.52 108.98 97.11 108.58 5,133,837 +5.68(+5.52%)
Feb 05, 2018 104.11 107.27 100.87 102.90 2,322,864 -2.58(-2.44%)
Feb 02, 2018 107.49 109.60 105.14 105.48 2,390,045 -2.42(-2.24%)
Feb 01, 2018 103.91 107.94 103.85 107.90 2,402,306 +3.34(+3.19%)
Jan 31, 2018 104.52 105.09 103.81 104.56 1,549,623 +0.56(+0.54%)
Jan 30, 2018 103.08 105.05 102.95 104.00 1,684,428 -0.19(-0.18%)
Jan 29, 2018 103.08 104.37 102.74 104.19 2,291,935 +1.16(+1.13%)
Jan 26, 2018 102.01 103.31 101.33 103.03 2,113,860 +0.98(+0.96%)
Jan 25, 2018 105.16 105.46 101.11 102.05 2,249,935 -2.47(-2.37%)
Jan 24, 2018 106.57 107.28 104.04 104.52 2,179,721 -1.54(-1.45%)
Jan 23, 2018 107.26 108.42 103.49 106.06 4,359,776 +1.33(+1.27%)
Jan 22, 2018 103.55 105.03 102.91 104.73 2,435,291 +1.33(+1.29%)
Jan 19, 2018 103.27 103.74 102.86 103.40 1,567,020 +0.39(+0.38%)
Jan 18, 2018 103.27 103.47 102.78 103.01 1,036,041 -0.09(-0.09%)
Jan 17, 2018 102.69 103.25 101.44 103.10 1,447,123 +0.79(+0.77%)
Jan 16, 2018 102.71 103.51 101.43 102.31 1,302,163 +0.17(+0.17%)
Jan 12, 2018 102.14 102.14 102.14 0 +1.42(+1.41%)
Jan 11, 2018 101.02 101.51 99.69 100.72 1,066,354 +0.04(+0.04%)
Jan 10, 2018 102.14 100.18 100.68 2,163,687 +0.09(+0.09%)
Jan 09, 2018 98.26 100.91 98.10 100.59 2,016,526 +2.51(+2.56%)
Jan 08, 2018 98.15 98.36 97.65 98.08 1,345,246 +0.94(+0.96%)
Jan 05, 2018 98.21 98.28 96.75 97.14 1,321,367 -0.86(-0.88%)
Jan 04, 2018 98.55 99.73 97.87 98.00 1,278,535 +0.32(+0.33%)
Jan 03, 2018 96.92 98.96 96.48 97.68 1,315,808 +0.81(+0.83%)
Jan 02, 2018 96.00 97.14 95.47 96.88 1,842,812 +1.05(+1.10%)
Dec 29, 2017 95.83 95.83 95.83 0 -0.64(-0.66%)
Dec 28, 2017 96.00 96.55 95.43 96.47 597,109 +0.49(+0.51%)
Dec 27, 2017 96.56 96.71 95.73 95.98 842,886 -0.52(-0.54%)
Dec 26, 2017 97.05 97.48 96.24 96.50 743,531 -0.86(-0.89%)
Dec 22, 2017 97.53 97.57 96.56 97.36 678,111 -0.15(-0.15%)
Dec 21, 2017 97.18 97.93 96.80 97.51 1,196,450 +1.03(+1.07%)
Dec 20, 2017 97.78 98.21 96.34 96.48 2,026,570 -0.90(-0.92%)
Dec 19, 2017 98.45 98.77 97.35 97.38 1,047,464 -0.67(-0.69%)
Dec 18, 2017 98.75 99.26 97.45 98.06 1,668,191 +0.64(+0.65%)
Dec 15, 2017 95.70 97.74 95.45 97.42 2,756,881 +2.06(+2.16%)
Dec 14, 2017 96.50 96.90 95.32 95.36 2,586,238 -1.09(-1.13%)
Dec 13, 2017 96.63 97.29 96.15 96.45 3,862,274 -2.31(-2.33%)
Dec 12, 2017 98.08 100.08 97.89 98.75 862,447 +1.14(+1.17%)
Dec 11, 2017 98.79 99.15 97.03 97.61 967,936 -1.26(-1.27%)
Dec 08, 2017 98.38 98.92 97.06 98.86 547,595 +1.05(+1.07%)
Dec 07, 2017 96.80 98.30 96.62 97.81 686,272 +0.82(+0.85%)
Dec 06, 2017 97.53 97.96 96.69 96.99 767,899 -0.84(-0.86%)
Dec 05, 2017 99.95 100.06 97.65 97.83 844,503 -2.14(-2.14%)
Dec 04, 2017 98.75 100.96 98.64 99.97 1,642,431 +3.13(+3.23%)
Dec 01, 2017 95.90 96.93 94.10 96.84 1,425,305 +0.94(+0.98%)
Nov 30, 2017 95.87 97.08 95.35 95.90 2,085,574 +0.56(+0.59%)
Nov 29, 2017 94.40 96.30 94.37 95.34 1,539,600 +1.63(+1.74%)
Nov 28, 2017 92.70 94.27 92.04 93.71 2,348,099 +1.41(+1.52%)
Nov 27, 2017 91.87 92.83 91.87 92.30 625,126 +0.24(+0.26%)
Nov 24, 2017 92.08 92.38 91.85 92.06 155,660 +0.24(+0.27%)
Nov 22, 2017 92.17 92.36 91.12 91.82 749,072 -0.39(-0.43%)
Nov 21, 2017 92.12 92.70 91.95 92.21 881,885 +0.39(+0.43%)
Nov 20, 2017 91.39 92.12 91.24 91.82 563,825 +0.47(+0.51%)
Nov 17, 2017 91.57 91.95 91.11 91.35 866,578 -0.66(-0.71%)
Nov 16, 2017 92.74 93.07 91.85 92.00 682,198 -0.02(-0.02%)
Nov 15, 2017 92.02 93.58 91.63 92.02 902,154 -1.01(-1.09%)
Nov 14, 2017 92.60 93.60 92.52 93.04 555,543 -0.15(-0.16%)
Nov 13, 2017 91.70 93.52 91.11 93.19 767,519 +1.61(+1.76%)
Nov 10, 2017 90.79 91.82 90.73 91.57 651,885 +0.90(+0.99%)
Nov 09, 2017 90.51 91.01 89.40 90.67 568,326 -0.47(-0.51%)
Nov 08, 2017 90.73 91.39 90.28 91.14 609,236 +0.26(+0.29%)
Nov 07, 2017 92.17 92.71 90.69 90.88 540,328 -1.41(-1.52%)
Nov 06, 2017 92.83 93.37 91.89 92.29 575,820 -0.52(-0.57%)
Nov 03, 2017 92.75 92.94 92.05 92.81 592,168 -0.26(-0.28%)
Nov 02, 2017 91.97 93.84 91.52 93.07 835,293 +1.06(+1.16%)
Nov 01, 2017 94.06 94.43 91.90 92.01 753,915 -1.29(-1.38%)
Oct 31, 2017 93.11 94.15 93.06 93.30 605,921 +0.09(+0.10%)
Oct 30, 2017 93.80 94.25 92.89 93.20 563,475 -1.06(-1.13%)
Oct 27, 2017 94.71 94.71 93.18 94.27 777,892 -0.80(-0.84%)
Oct 26, 2017 93.11 95.59 92.62 95.07 1,443,498 +1.98(+2.13%)
Oct 25, 2017 95.11 95.11 91.95 93.09 1,182,969 -0.22(-0.24%)
Oct 24, 2017 92.77 93.41 90.53 93.31 2,020,473 +3.47(+3.86%)
Oct 23, 2017 90.03 90.68 89.53 89.84 1,365,933 -0.24(-0.27%)
Oct 20, 2017 89.58 90.29 88.91 90.09 1,078,742 +1.64(+1.86%)
Oct 19, 2017 87.98 88.72 87.08 88.44 950,473 -0.28(-0.32%)
Oct 18, 2017 88.72 88.95 88.28 88.72 584,387 +0.60(+0.68%)
Oct 17, 2017 89.60 89.86 88.03 88.13 704,193 -1.03(-1.15%)
Oct 16, 2017 88.41 89.34 88.01 89.15 723,567 +0.86(+0.97%)
Oct 13, 2017 89.19 89.28 87.60 88.29 961,590 -1.47(-1.64%)
Oct 12, 2017 89.96 90.53 89.28 89.77 654,113 -0.04(-0.04%)
Oct 11, 2017 89.32 90.03 88.67 89.81 854,900 +0.39(+0.44%)
Oct 10, 2017 90.87 91.17 88.67 89.41 1,183,295 -1.36(-1.50%)
Oct 09, 2017 89.36 91.13 88.84 90.78 1,253,638 +0.60(+0.66%)
Oct 06, 2017 94.12 94.66 88.52 90.18 3,709,622 -3.27(-3.50%)
Oct 05, 2017 92.85 93.93 92.61 93.45 697,254 +1.14(+1.23%)
Oct 04, 2017 92.42 92.56 91.88 92.31 694,669 -0.22(-0.24%)
Oct 03, 2017 91.71 92.55 91.34 92.53 737,507 +0.99(+1.08%)
Oct 02, 2017 91.28 91.57 90.63 91.54 765,586 +0.47(+0.51%)
Sep 29, 2017 91.21 91.90 90.66 91.07 578,123 -0.15(-0.16%)
Sep 28, 2017 90.85 91.34 90.61 91.22 1,048,534 +0.37(+0.41%)
Sep 27, 2017 91.50 90.85 1,756,883 +3.00(+3.42%)
Sep 26, 2017 87.68 88.28 87.51 87.85 811,869 +0.26(+0.30%)
Sep 25, 2017 86.99 87.92 86.93 87.58 805,888 +0.28(+0.32%)
Sep 22, 2017 86.76 87.86 86.54 87.31 836,410 +0.21(+0.24%)
Sep 21, 2017 86.54 87.51 86.02 87.10 750,803 +0.60(+0.69%)
Sep 20, 2017 85.64 86.83 85.40 86.50 1,336,310 +0.54(+0.63%)
Sep 19, 2017 85.49 87.38 81.22 85.96 2,325,285 +0.77(+0.90%)
Sep 18, 2017 85.01 85.78 84.80 85.20 1,987,772 +0.75(+0.88%)
Sep 15, 2017 83.72 84.67 83.42 84.45 1,719,449 +0.84(+1.00%)
Sep 14, 2017 82.56 83.96 82.08 83.61 1,244,278 +1.03(+1.24%)
Sep 13, 2017 82.23 82.68 80.85 82.58 906,305 +0.00(+0.00%)
Sep 12, 2017 81.93 83.12 81.93 82.58 1,359,625 +1.01(+1.24%)
Sep 11, 2017 81.09 82.31 80.97 81.58 1,006,122 +1.40(+1.75%)
Sep 08, 2017 79.28 81.50 79.28 80.18 911,659 +0.88(+1.11%)
Sep 07, 2017 80.21 80.51 79.13 79.30 1,161,949 -0.90(-1.12%)
Sep 06, 2017 79.67 80.83 79.55 80.19 1,122,185 +0.88(+1.11%)
Sep 05, 2017 80.55 80.88 78.81 79.32 1,003,387 -1.72(-2.12%)
Sep 01, 2017 81.02 81.52 80.53 81.03 620,850 +0.19(+0.23%)
Aug 31, 2017 80.47 81.09 80.26 80.85 740,674 +0.54(+0.67%)
Aug 30, 2017 79.77 80.87 79.71 80.31 670,316 +0.56(+0.70%)
Aug 29, 2017 79.04 80.23 78.65 79.75 787,733 -0.24(-0.30%)
Aug 28, 2017 80.96 80.96 79.45 79.99 1,183,483 -0.54(-0.67%)
Aug 25, 2017 81.15 81.41 80.27 80.53 738,412 -0.34(-0.42%)
Aug 24, 2017 80.98 81.27 80.38 80.87 870,166 +0.43(+0.53%)
Aug 23, 2017 79.34 80.85 79.34 80.44 661,767 +0.09(+0.12%)
Aug 22, 2017 79.88 81.05 79.52 80.34 1,332,286 +1.12(+1.41%)
Aug 21, 2017 79.13 79.50 78.61 79.22 589,983 +0.04(+0.05%)
Aug 18, 2017 78.74 79.86 78.16 79.19 1,286,361 -0.02(-0.02%)
Aug 17, 2017 80.59 80.92 79.08 79.21 1,342,084 -1.74(-2.14%)
Aug 16, 2017 81.67 81.89 80.49 80.94 861,255 -0.39(-0.48%)
Aug 15, 2017 83.07 83.42 80.03 81.33 1,878,451 -1.21(-1.47%)
Aug 14, 2017 82.64 83.22 82.40 82.55 906,190 +0.77(+0.94%)
Aug 11, 2017 81.54 82.15 81.24 81.78 712,859 +0.41(+0.50%)
Aug 10, 2017 83.16 83.16 81.33 81.37 2,023,332 -2.35(-2.81%)
Aug 09, 2017 83.35 83.78 82.15 83.72 2,123,973 -0.28(-0.33%)
Aug 08, 2017 84.23 85.01 83.95 84.00 1,363,036 -0.26(-0.31%)
Aug 07, 2017 84.77 85.01 84.11 84.26 1,373,662 -0.26(-0.31%)
Aug 04, 2017 84.95 85.36 84.23 84.52 1,355,560 +0.39(+0.47%)
Aug 03, 2017 84.21 84.65 84.09 84.13 1,136,317 -0.28(-0.33%)
Aug 02, 2017 84.77 85.20 83.67 84.41 1,315,641 -0.34(-0.40%)
Aug 01, 2017 86.04 86.05 84.62 84.75 1,526,839 -0.60(-0.70%)
Jul 31, 2017 85.51 85.79 85.20 85.35 1,595,255 -0.04(-0.04%)
Jul 28, 2017 85.35 86.05 85.23 85.38 928,038 -0.06(-0.07%)
Jul 27, 2017 86.24 86.24 84.68 85.44 1,052,353 -0.32(-0.37%)
Jul 26, 2017 87.33 87.33 85.59 85.75 1,303,459 -1.56(-1.79%)
Jul 25, 2017 87.24 87.78 87.17 87.32 1,503,389 +0.69(+0.79%)
Jul 24, 2017 87.50 87.86 85.64 86.63 2,488,212 -0.80(-0.91%)
Jul 21, 2017 86.57 87.58 86.49 87.43 1,225,243 +0.69(+0.79%)
Jul 20, 2017 86.70 87.31 86.16 86.74 1,367,827 +0.26(+0.30%)
Jul 19, 2017 87.82 87.82 85.23 86.48 2,090,693 -0.37(-0.43%)
Jul 18, 2017 85.51 87.00 84.34 86.85 2,746,749 +3.61(+4.33%)
Jul 17, 2017 83.64 83.64 82.88 83.25 1,720,096 -0.43(-0.51%)
Jul 14, 2017 83.00 84.17 82.56 83.67 1,557,574 -0.22(-0.27%)
Jul 13, 2017 83.56 84.47 83.08 83.90 980,333 +0.80(+0.96%)
Jul 12, 2017 82.02 83.60 81.89 83.10 1,272,147 +0.74(+0.90%)
Jul 11, 2017 83.32 83.32 82.22 82.35 1,417,295 -1.00(-1.20%)
Jul 10, 2017 82.52 83.64 82.20 83.36 1,150,852 +0.87(+1.06%)
Jul 07, 2017 82.32 82.80 81.83 82.48 817,365 +0.61(+0.75%)
Jul 06, 2017 82.43 83.32 81.85 81.87 1,173,946 -1.06(-1.28%)
Jul 05, 2017 82.22 84.34 82.22 82.93 2,316,196 +0.76(+0.93%)
Jul 03, 2017 80.25 82.37 80.11 82.17 1,540,869 +2.25(+2.81%)
Jun 30, 2017 79.73 80.24 79.34 79.92 1,550,533 +0.65(+0.82%)
Jun 29, 2017 80.98 82.00 78.69 79.27 2,030,299 -0.67(-0.84%)
Jun 28, 2017 78.97 80.07 78.93 79.94 1,969,892 +1.32(+1.68%)
Jun 27, 2017 76.89 78.93 76.61 78.62 2,029,323 +1.99(+2.60%)
Jun 26, 2017 76.05 76.81 75.51 76.63 1,015,033 +0.82(+1.08%)
Jun 23, 2017 75.90 75.81 1,120,134 +0.33(+0.44%)
Jun 22, 2017 75.42 75.90 74.94 75.47 883,817 -0.04(-0.05%)
Jun 21, 2017 76.27 76.27 75.25 75.51 843,693 -0.58(-0.76%)
Jun 20, 2017 76.29 76.55 75.62 76.09 948,035 -0.35(-0.46%)
Jun 19, 2017 75.86 76.81 75.81 76.44 986,667 +0.84(+1.11%)
Jun 16, 2017 75.75 75.92 75.05 75.60 1,840,404 -0.09(-0.12%)
Jun 15, 2017 75.23 76.18 74.81 75.70 1,088,459 -0.20(-0.27%)
Jun 14, 2017 74.58 76.17 73.62 75.90 1,567,627 +0.54(+0.72%)
Jun 13, 2017 75.27 75.70 74.96 75.36 1,424,638 +0.33(+0.45%)
Jun 12, 2017 73.78 75.33 73.69 75.03 1,588,823 +1.12(+1.51%)
Jun 09, 2017 72.50 74.36 72.48 73.91 1,765,443 +1.88(+2.61%)
Jun 08, 2017 70.47 72.48 69.99 72.04 1,549,041 +1.84(+2.62%)
Jun 07, 2017 70.01 70.86 69.71 70.20 936,951 +0.52(+0.75%)
Jun 06, 2017 70.16 70.16 69.45 69.67 876,434 -1.15(-1.63%)
Jun 05, 2017 70.44 71.03 70.18 70.83 913,736 +0.65(+0.93%)
Jun 02, 2017 70.16 70.62 69.25 70.18 940,032 -0.54(-0.76%)
Jun 01, 2017 69.97 70.92 69.10 70.72 1,049,483 +1.26(+1.82%)
May 31, 2017 69.64 69.90 67.85 69.45 1,345,249 +0.00(+0.00%)
May 30, 2017 70.20 70.21 69.27 69.45 706,803 -1.02(-1.45%)
May 26, 2017 70.72 70.79 70.03 70.47 620,191 -0.35(-0.50%)
May 25, 2017 69.86 71.05 69.64 70.83 1,869,917 +1.19(+1.71%)
May 24, 2017 69.66 69.87 69.06 69.64 993,979 +0.06(+0.08%)
May 23, 2017 68.88 69.80 67.96 69.58 953,200 +0.87(+1.27%)
May 22, 2017 68.54 68.82 68.06 68.71 605,119 +0.63(+0.93%)
May 19, 2017 67.96 68.71 67.96 68.08 859,931 +0.13(+0.19%)
May 18, 2017 67.56 68.58 67.28 67.95 1,254,561 +0.58(+0.86%)
May 17, 2017 70.46 70.50 67.15 67.37 1,980,536 -4.37(-6.09%)
May 16, 2017 71.53 71.78 70.25 71.74 1,217,246 +0.59(+0.84%)
May 15, 2017 70.38 71.16 69.84 71.14 1,861,834 +1.80(+2.60%)
May 12, 2017 69.92 70.12 68.89 69.34 2,011,244 -0.91(-1.30%)
May 11, 2017 71.18 71.74 69.86 70.25 1,333,759 -1.21(-1.69%)
May 10, 2017 72.54 72.54 71.03 71.46 1,151,717 -1.16(-1.60%)
May 09, 2017 72.52 73.17 72.13 72.62 1,247,959 +0.18(+0.24%)
May 08, 2017 72.52 72.95 71.76 72.44 762,992 +0.02(+0.03%)
May 05, 2017 72.69 72.76 72.07 72.43 631,245 -0.02(-0.03%)
May 04, 2017 74.12 74.36 72.28 72.44 1,308,043 -1.28(-1.74%)
May 03, 2017 71.78 73.78 71.42 73.73 1,952,117 +1.67(+2.32%)
May 02, 2017 72.15 72.30 71.65 72.05 1,241,079 +0.09(+0.13%)
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.