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 58.53 58.82 58.02 58.09 1,874,923 -0.24(-0.41%)
Apr 27, 2018 57.93 58.41 57.79 58.33 2,257,131 +0.42(+0.73%)
Apr 26, 2018 57.48 58.09 56.64 57.91 4,438,213 +0.62(+1.08%)
Apr 25, 2018 59.13 59.34 56.95 57.29 4,779,146 -1.77(-3.00%)
Apr 24, 2018 58.35 60.14 58.02 59.06 6,927,293 -2.14(-3.50%)
Apr 23, 2018 61.66 62.12 60.70 61.20 3,574,463 -0.03(-0.05%)
Apr 20, 2018 60.41 61.85 59.99 61.23 2,848,954 +0.62(+1.02%)
Apr 19, 2018 59.55 60.67 59.45 60.61 2,276,826 +0.92(+1.54%)
Apr 18, 2018 61.02 61.35 59.15 59.69 3,177,797 -0.88(-1.45%)
Apr 17, 2018 60.94 61.28 60.13 60.57 2,370,546 +0.08(+0.13%)
Apr 16, 2018 60.14 60.93 59.88 60.49 1,686,771 +0.94(+1.58%)
Apr 13, 2018 60.90 60.95 59.18 59.55 1,263,206 -0.74(-1.23%)
Apr 12, 2018 60.07 60.77 59.66 60.29 1,193,044 +0.81(+1.36%)
Apr 11, 2018 59.26 59.95 58.97 59.48 1,445,600 -0.44(-0.73%)
Apr 10, 2018 59.27 60.11 58.68 59.92 2,081,872 +1.78(+3.06%)
Apr 09, 2018 58.69 59.64 57.92 58.14 1,878,922 +0.57(+0.99%)
Apr 06, 2018 58.10 58.83 57.07 57.57 2,668,139 -1.59(-2.69%)
Apr 05, 2018 58.73 59.72 58.58 59.16 2,223,036 +1.04(+1.79%)
Apr 04, 2018 57.21 58.30 57.04 58.12 4,125,333 -0.23(-0.39%)
Apr 03, 2018 58.10 58.58 57.21 58.35 2,520,251 +0.74(+1.28%)
Apr 02, 2018 58.87 58.96 56.49 57.61 2,331,248 -1.62(-2.74%)
Mar 29, 2018 59.23 59.23 59.23 0 +2.00(+3.49%)
Mar 28, 2018 57.47 57.69 55.91 57.23 2,203,322 -0.23(-0.40%)
Mar 27, 2018 59.16 59.49 56.89 57.46 2,606,621 -1.34(-2.28%)
Mar 26, 2018 57.94 58.96 57.48 58.80 1,864,879 +2.03(+3.58%)
Mar 23, 2018 58.46 58.78 56.60 56.77 3,030,639 -1.65(-2.82%)
Mar 22, 2018 60.44 60.62 58.21 58.42 2,978,115 -2.88(-4.70%)
Mar 21, 2018 61.12 62.12 61.02 61.30 2,232,183 +0.08(+0.13%)
Mar 20, 2018 60.63 61.40 60.17 61.22 1,965,810 +0.66(+1.09%)
Mar 19, 2018 60.83 60.96 59.60 60.56 2,689,421 -0.56(-0.92%)
Mar 16, 2018 60.62 61.38 60.36 61.12 4,012,018 +0.74(+1.23%)
Mar 15, 2018 61.40 61.59 59.84 60.38 2,407,947 -0.64(-1.05%)
Mar 14, 2018 60.35 61.90 59.66 61.02 4,757,690 -0.71(-1.15%)
Mar 13, 2018 62.82 63.01 61.56 61.73 2,067,265 -0.93(-1.48%)
Mar 12, 2018 62.78 62.93 62.27 62.66 1,763,094 +0.07(+0.11%)
Mar 09, 2018 60.68 62.70 60.67 62.59 3,574,291 +2.52(+4.20%)
Mar 08, 2018 60.28 60.83 59.04 60.07 2,257,440 +0.44(+0.74%)
Mar 07, 2018 58.39 59.83 58.22 59.63 2,148,762 +0.60(+1.02%)
Mar 06, 2018 58.79 59.12 57.97 59.03 4,250,123 +0.88(+1.51%)
Mar 05, 2018 56.98 58.48 56.67 58.15 1,761,478 +0.73(+1.27%)
Mar 02, 2018 56.97 57.53 56.11 57.42 2,634,336 -0.03(-0.05%)
Mar 01, 2018 57.56 58.32 56.84 57.45 3,184,895 -0.05(-0.09%)
Feb 28, 2018 58.65 59.05 57.52 57.50 4,651,922 -0.74(-1.27%)
Feb 27, 2018 57.03 59.87 57.03 58.24 7,213,955 +1.39(+2.45%)
Feb 26, 2018 55.52 57.20 55.32 56.85 3,281,090 +1.37(+2.47%)
Feb 23, 2018 55.39 55.50 54.61 55.48 2,168,579 +0.77(+1.41%)
Feb 22, 2018 55.88 56.18 54.59 54.71 3,047,671 -0.65(-1.17%)
Feb 21, 2018 56.07 56.50 55.34 55.36 3,559,853 -0.68(-1.21%)
Feb 20, 2018 55.91 56.85 55.91 56.04 2,986,389 -0.25(-0.44%)
Feb 16, 2018 56.29 56.29 56.29 0 +0.00(+0.00%)
Feb 15, 2018 56.70 56.70 55.89 56.29 3,512,702 -0.16(-0.28%)
Feb 14, 2018 55.24 56.56 55.00 56.45 2,510,194 +1.07(+1.93%)
Feb 13, 2018 55.38 2,834,305 -0.05(-0.09%)
Feb 12, 2018 55.12 55.71 54.59 55.43 3,506,242 +0.74(+1.35%)
Feb 09, 2018 55.98 55.99 52.00 54.69 5,337,214 +0.35(+0.64%)
Feb 08, 2018 57.91 54.32 54.34 4,369,822 -2.99(-5.22%)
Feb 07, 2018 57.32 58.80 56.98 57.33 5,344,281 -0.39(-0.68%)
Feb 06, 2018 52.90 57.93 51.62 57.72 9,657,892 +3.02(+5.52%)
Feb 05, 2018 55.34 57.02 53.62 54.70 4,369,826 -1.58(-2.81%)
Feb 02, 2018 57.35 58.48 56.10 56.28 4,479,432 -1.29(-2.24%)
Feb 01, 2018 55.44 57.59 55.41 57.57 4,502,411 +1.78(+3.19%)
Jan 31, 2018 55.77 56.07 55.39 55.79 2,904,309 +0.30(+0.54%)
Jan 30, 2018 55.00 56.05 54.93 55.49 3,156,962 -0.10(-0.18%)
Jan 29, 2018 55.00 55.69 54.82 55.59 4,295,554 +0.62(+1.13%)
Jan 26, 2018 54.43 55.12 54.06 54.97 3,961,805 +0.52(+0.96%)
Jan 25, 2018 56.11 56.27 53.95 54.45 4,216,837 -1.32(-2.37%)
Jan 24, 2018 56.86 57.24 55.51 55.77 4,085,242 -0.82(-1.45%)
Jan 23, 2018 57.23 57.85 55.22 56.59 8,171,108 +0.71(+1.27%)
Jan 22, 2018 55.25 56.04 54.91 55.88 4,564,231 +0.71(+1.29%)
Jan 19, 2018 55.10 55.35 54.88 55.17 2,936,915 +0.21(+0.38%)
Jan 18, 2018 55.10 55.21 54.84 54.96 1,941,752 -0.05(-0.09%)
Jan 17, 2018 54.79 55.09 54.12 55.01 2,712,203 +0.42(+0.77%)
Jan 16, 2018 54.80 55.23 54.12 54.59 2,440,520 +0.09(+0.17%)
Jan 12, 2018 54.50 54.50 54.50 0 +0.76(+1.41%)
Jan 11, 2018 53.90 54.16 53.19 53.74 1,998,566 +0.02(+0.04%)
Jan 10, 2018 54.50 53.45 53.72 4,055,191 +0.05(+0.09%)
Jan 09, 2018 52.43 53.84 52.34 53.67 3,779,381 +1.34(+2.56%)
Jan 08, 2018 52.37 52.48 52.10 52.33 2,521,265 +0.50(+0.96%)
Jan 05, 2018 52.40 52.44 51.62 51.83 2,476,512 -0.46(-0.88%)
Jan 04, 2018 52.58 53.21 52.22 52.29 2,396,235 +0.17(+0.33%)
Jan 03, 2018 51.71 52.80 51.48 52.12 2,466,093 +0.43(+0.83%)
Jan 02, 2018 51.22 51.83 50.94 51.69 3,453,805 +0.56(+1.10%)
Dec 29, 2017 51.13 51.13 51.13 0 -0.34(-0.66%)
Dec 28, 2017 51.22 51.52 50.92 51.47 1,119,104 +0.26(+0.51%)
Dec 27, 2017 51.52 51.60 51.08 51.21 1,579,741 -0.28(-0.54%)
Dec 26, 2017 51.78 52.01 51.35 51.49 1,393,530 -0.46(-0.89%)
Dec 22, 2017 52.04 52.06 51.52 51.95 1,270,919 -0.08(-0.15%)
Dec 21, 2017 51.85 52.25 51.65 52.03 2,242,392 +0.55(+1.07%)
Dec 20, 2017 52.17 52.40 51.41 51.48 3,798,206 -0.48(-0.92%)
Dec 19, 2017 52.53 52.70 51.94 51.96 1,963,162 -0.36(-0.69%)
Dec 18, 2017 52.69 52.96 51.99 52.32 3,126,531 +0.34(+0.65%)
Dec 15, 2017 51.06 52.15 50.93 51.98 5,166,957 +1.10(+2.16%)
Dec 14, 2017 51.49 51.70 50.86 50.88 4,847,136 -0.58(-1.13%)
Dec 13, 2017 51.56 51.91 51.30 51.46 7,238,687 -1.23(-2.33%)
Dec 12, 2017 52.33 53.40 52.23 52.69 1,616,402 +0.61(+1.17%)
Dec 11, 2017 52.71 52.90 51.77 52.08 1,814,110 -0.67(-1.27%)
Dec 08, 2017 52.49 52.78 51.79 52.75 1,026,306 +0.56(+1.07%)
Dec 07, 2017 51.65 52.45 51.55 52.19 1,286,214 +0.44(+0.85%)
Dec 06, 2017 52.04 52.27 51.59 51.75 1,439,199 -0.45(-0.86%)
Dec 05, 2017 53.33 53.39 52.10 52.20 1,582,772 -1.14(-2.14%)
Dec 04, 2017 52.69 53.87 52.63 53.34 3,078,251 +1.67(+3.23%)
Dec 01, 2017 51.17 51.72 50.21 51.67 2,671,313 +0.50(+0.98%)
Nov 30, 2017 51.15 51.80 50.88 51.17 3,908,791 +0.30(+0.59%)
Nov 29, 2017 50.37 51.38 50.35 50.87 2,885,524 +0.87(+1.74%)
Nov 28, 2017 49.46 50.30 49.11 50.00 4,400,816 +0.75(+1.52%)
Nov 27, 2017 49.02 49.53 49.02 49.25 1,171,614 +0.13(+0.26%)
Nov 24, 2017 49.13 49.29 49.01 49.12 291,740 +0.13(+0.27%)
Nov 22, 2017 49.18 49.28 48.62 48.99 1,403,915 -0.21(-0.43%)
Nov 21, 2017 49.15 49.46 49.06 49.20 1,652,833 +0.21(+0.43%)
Nov 20, 2017 48.76 49.15 48.68 48.99 1,056,724 +0.25(+0.51%)
Nov 17, 2017 48.86 49.06 48.61 48.74 1,624,144 -0.35(-0.71%)
Nov 16, 2017 49.48 49.66 49.01 49.09 1,278,579 -0.01(-0.02%)
Nov 15, 2017 49.10 49.93 48.89 49.10 1,690,821 -0.54(-1.09%)
Nov 14, 2017 49.41 49.94 49.36 49.64 1,041,202 -0.08(-0.16%)
Nov 13, 2017 48.93 49.90 48.61 49.72 1,438,487 +0.86(+1.76%)
Nov 10, 2017 48.44 48.99 48.41 48.86 1,221,766 +0.48(+0.99%)
Nov 09, 2017 48.29 48.56 47.70 48.38 1,065,160 -0.25(-0.51%)
Nov 08, 2017 48.41 48.76 48.17 48.63 1,141,833 +0.14(+0.29%)
Nov 07, 2017 49.18 49.47 48.39 48.49 1,012,685 -0.75(-1.52%)
Nov 06, 2017 49.53 49.82 49.03 49.24 1,079,204 -0.49(-0.99%)
Nov 03, 2017 49.70 49.80 49.32 49.73 1,105,158 -0.14(-0.28%)
Nov 02, 2017 49.28 50.28 49.04 49.87 1,558,900 +0.57(+1.16%)
Nov 01, 2017 50.40 50.60 49.24 49.30 1,407,024 -0.69(-1.38%)
Oct 31, 2017 49.89 50.45 49.87 49.99 1,130,825 +0.05(+0.10%)
Oct 30, 2017 50.26 50.50 49.77 49.94 1,051,608 -0.57(-1.13%)
Oct 27, 2017 50.75 50.75 49.93 50.51 1,451,772 -0.43(-0.84%)
Oct 26, 2017 49.89 51.22 49.63 50.94 2,693,986 +1.06(+2.13%)
Oct 25, 2017 50.96 50.96 49.27 49.88 2,207,763 -0.12(-0.24%)
Oct 24, 2017 49.71 50.05 48.51 50.00 3,770,787 +1.86(+3.86%)
Oct 23, 2017 48.24 48.59 47.97 48.14 2,549,226 -0.13(-0.27%)
Oct 20, 2017 48.00 48.38 47.64 48.27 2,013,246 +0.88(+1.86%)
Oct 19, 2017 47.14 47.54 46.66 47.39 1,773,858 -0.15(-0.32%)
Oct 18, 2017 47.54 47.66 47.30 47.54 1,090,636 +0.32(+0.68%)
Oct 17, 2017 48.01 48.15 47.17 47.22 1,314,229 -0.55(-1.15%)
Oct 16, 2017 47.37 47.87 47.16 47.77 1,350,386 +0.46(+0.97%)
Oct 13, 2017 47.79 47.84 46.94 47.31 1,794,606 -0.79(-1.64%)
Oct 12, 2017 48.20 48.51 47.84 48.10 1,220,765 -0.02(-0.04%)
Oct 11, 2017 47.86 48.24 47.51 48.12 1,595,492 +0.21(+0.44%)
Oct 10, 2017 48.69 48.85 47.51 47.91 2,208,372 -0.73(-1.50%)
Oct 09, 2017 47.88 48.83 47.60 48.64 2,339,652 +0.32(+0.66%)
Oct 06, 2017 50.43 50.72 47.43 48.32 6,923,228 -1.75(-3.50%)
Oct 05, 2017 49.75 50.33 49.62 50.07 1,301,279 +0.61(+1.23%)
Oct 04, 2017 49.52 49.59 49.23 49.46 1,296,455 -0.12(-0.24%)
Oct 03, 2017 49.14 49.59 48.94 49.58 1,376,402 +0.53(+1.08%)
Oct 02, 2017 48.91 49.06 48.56 49.05 1,428,806 +0.25(+0.51%)
Sep 29, 2017 48.87 49.24 48.58 48.80 1,078,945 -0.08(-0.16%)
Sep 28, 2017 48.68 48.94 48.55 48.88 1,956,869 +0.20(+0.41%)
Sep 27, 2017 49.03 48.68 3,278,853 +1.61(+3.42%)
Sep 26, 2017 46.98 47.30 46.89 47.07 1,515,184 +0.14(+0.30%)
Sep 25, 2017 46.61 47.11 46.58 46.93 1,504,020 +0.15(+0.32%)
Sep 22, 2017 46.49 47.08 46.37 46.78 1,560,984 +0.11(+0.24%)
Sep 21, 2017 46.37 46.89 46.09 46.67 1,401,216 +0.32(+0.69%)
Sep 20, 2017 45.89 46.52 45.76 46.35 2,493,941 +0.29(+0.63%)
Sep 19, 2017 45.81 46.82 43.52 46.06 4,339,655 +0.41(+0.90%)
Sep 18, 2017 45.55 45.97 45.44 45.65 3,709,758 +0.40(+0.88%)
Sep 15, 2017 44.86 45.37 44.70 45.25 3,208,990 +0.45(+1.00%)
Sep 14, 2017 44.24 44.99 43.98 44.80 2,322,184 +0.55(+1.24%)
Sep 13, 2017 44.06 44.30 43.32 44.25 1,691,428 +0.00(+0.00%)
Sep 12, 2017 43.90 44.54 43.90 44.25 2,537,455 +0.54(+1.24%)
Sep 11, 2017 43.45 44.10 43.38 43.71 1,877,715 +0.75(+1.75%)
Sep 08, 2017 42.48 43.67 42.48 42.96 1,701,421 +0.47(+1.11%)
Sep 07, 2017 42.98 43.14 42.40 42.49 2,168,533 -0.48(-1.12%)
Sep 06, 2017 42.69 43.31 42.62 42.97 2,094,323 +0.47(+1.11%)
Sep 05, 2017 43.16 43.34 42.23 42.50 1,872,611 -0.92(-2.12%)
Sep 01, 2017 43.41 43.68 43.15 43.42 1,158,686 +0.10(+0.23%)
Aug 31, 2017 43.12 43.45 43.01 43.32 1,382,312 +0.29(+0.67%)
Aug 30, 2017 42.74 43.33 42.71 43.03 1,251,005 +0.30(+0.70%)
Aug 29, 2017 42.35 42.99 42.14 42.73 1,470,138 -0.13(-0.30%)
Aug 28, 2017 43.38 43.38 42.57 42.86 2,208,722 -0.29(-0.67%)
Aug 25, 2017 43.48 43.62 43.01 43.15 1,378,092 -0.18(-0.42%)
Aug 24, 2017 43.39 43.55 43.07 43.33 1,623,983 +0.23(+0.53%)
Aug 23, 2017 42.51 43.32 42.51 43.10 1,235,050 +0.05(+0.12%)
Aug 22, 2017 42.80 43.43 42.61 43.05 2,486,431 +0.60(+1.41%)
Aug 21, 2017 42.40 42.60 42.12 42.45 1,101,079 +0.02(+0.05%)
Aug 18, 2017 42.19 42.79 41.88 42.43 2,400,722 -0.01(-0.02%)
Aug 17, 2017 43.18 43.36 42.38 42.44 2,504,718 -0.93(-2.14%)
Aug 16, 2017 43.76 43.88 43.13 43.37 1,607,351 -0.21(-0.48%)
Aug 15, 2017 44.51 44.70 42.88 43.58 3,505,734 -0.65(-1.47%)
Aug 14, 2017 44.28 44.59 44.15 44.23 1,691,213 +0.41(+0.94%)
Aug 11, 2017 43.69 44.02 43.53 43.82 1,330,402 +0.22(+0.50%)
Aug 10, 2017 44.56 44.56 43.58 43.60 3,776,124 -1.26(-2.81%)
Aug 09, 2017 44.66 44.89 44.02 44.86 3,963,948 -0.15(-0.33%)
Aug 08, 2017 45.13 45.55 44.98 45.01 2,543,820 -0.14(-0.31%)
Aug 07, 2017 45.42 45.55 45.07 45.15 2,563,652 -0.14(-0.31%)
Aug 04, 2017 45.52 45.74 45.13 45.29 2,529,868 +0.21(+0.47%)
Aug 03, 2017 45.12 45.36 45.06 45.08 2,120,696 -0.15(-0.33%)
Aug 02, 2017 45.42 45.65 44.83 45.23 2,455,368 -0.18(-0.40%)
Aug 01, 2017 46.10 46.11 45.34 45.41 2,849,524 -0.32(-0.70%)
Jul 31, 2017 45.82 45.97 45.65 45.73 2,977,207 -0.02(-0.04%)
Jul 28, 2017 45.73 46.11 45.67 45.75 1,731,989 -0.21(-0.46%)
Jul 27, 2017 46.39 46.39 45.55 45.96 1,956,303 -0.17(-0.37%)
Jul 26, 2017 46.98 46.98 46.04 46.13 2,423,104 -0.84(-1.79%)
Jul 25, 2017 46.93 47.22 46.89 46.97 2,794,771 +0.37(+0.79%)
Jul 24, 2017 47.07 47.26 46.07 46.60 4,625,537 -0.43(-0.91%)
Jul 21, 2017 46.57 47.11 46.52 47.03 2,277,702 +0.37(+0.79%)
Jul 20, 2017 46.64 46.97 46.35 46.66 2,542,763 +0.14(+0.30%)
Jul 19, 2017 47.24 47.24 45.85 46.52 3,886,557 -0.20(-0.43%)
Jul 18, 2017 46.00 46.80 45.37 46.72 5,106,151 +1.94(+4.33%)
Jul 17, 2017 44.99 44.99 44.59 44.78 3,197,625 -0.23(-0.51%)
Jul 14, 2017 44.65 45.28 44.41 45.01 2,895,499 -0.12(-0.27%)
Jul 13, 2017 44.95 45.44 44.69 45.13 1,822,420 +0.43(+0.96%)
Jul 12, 2017 44.12 44.97 44.05 44.70 2,364,897 +0.40(+0.90%)
Jul 11, 2017 44.82 44.82 44.23 44.30 2,634,723 -0.54(-1.20%)
Jul 10, 2017 44.39 44.99 44.22 44.84 2,139,412 +0.47(+1.06%)
Jul 07, 2017 44.28 44.54 44.02 44.37 1,519,465 +0.33(+0.75%)
Jul 06, 2017 44.34 44.82 44.03 44.04 2,182,342 -0.57(-1.28%)
Jul 05, 2017 44.23 45.37 44.23 44.61 4,305,763 +0.41(+0.93%)
Jul 03, 2017 43.17 44.31 43.09 44.20 2,864,446 +1.21(+2.81%)
Jun 30, 2017 42.89 43.16 42.68 42.99 2,882,410 +0.35(+0.82%)
Jun 29, 2017 43.56 44.11 42.33 42.64 3,774,286 -0.36(-0.84%)
Jun 28, 2017 42.48 43.07 42.46 43.00 3,661,991 +0.71(+1.68%)
Jun 27, 2017 41.36 42.46 41.21 42.29 3,772,472 +1.07(+2.60%)
Jun 26, 2017 40.91 41.32 40.62 41.22 1,886,926 +0.44(+1.08%)
Jun 23, 2017 40.83 40.78 2,082,308 +0.18(+0.44%)
Jun 22, 2017 40.57 40.83 40.31 40.60 1,642,998 -0.02(-0.05%)
Jun 21, 2017 41.03 41.03 40.48 40.62 1,568,410 -0.31(-0.76%)
Jun 20, 2017 41.04 41.18 40.68 40.93 1,762,379 -0.19(-0.46%)
Jun 19, 2017 40.81 41.32 40.78 41.12 1,834,194 +0.45(+1.11%)
Jun 16, 2017 40.75 40.84 40.37 40.67 3,421,275 -0.05(-0.12%)
Jun 15, 2017 40.47 40.98 40.24 40.72 2,023,425 -0.11(-0.27%)
Jun 14, 2017 40.12 40.98 39.60 40.83 2,914,188 +0.29(+0.72%)
Jun 13, 2017 40.49 40.72 40.33 40.54 2,648,375 +0.18(+0.45%)
Jun 12, 2017 39.69 40.52 39.64 40.36 2,953,591 +0.60(+1.51%)
Jun 09, 2017 39.00 40.00 38.99 39.76 3,281,924 +1.01(+2.61%)
Jun 08, 2017 37.91 38.99 37.65 38.75 2,879,637 +0.99(+2.62%)
Jun 07, 2017 37.66 38.12 37.50 37.76 1,741,774 +0.28(+0.75%)
Jun 06, 2017 37.74 37.74 37.36 37.48 1,629,274 -0.62(-1.63%)
Jun 05, 2017 37.89 38.21 37.75 38.10 1,698,618 +0.35(+0.93%)
Jun 02, 2017 37.74 37.99 37.25 37.75 1,747,502 -0.29(-0.76%)
Jun 01, 2017 37.64 38.15 37.17 38.04 1,950,968 +0.68(+1.82%)
May 31, 2017 37.46 37.60 36.50 37.36 2,500,792 +0.00(+0.00%)
May 30, 2017 37.76 37.77 37.26 37.36 1,313,934 -0.55(-1.45%)
May 26, 2017 38.04 38.08 37.67 37.91 1,152,923 -0.19(-0.50%)
May 25, 2017 37.58 38.22 37.46 38.10 3,476,138 +0.64(+1.71%)
May 24, 2017 37.47 37.59 37.15 37.46 1,847,787 +0.03(+0.08%)
May 23, 2017 37.05 37.55 36.56 37.43 1,771,981 +0.47(+1.27%)
May 22, 2017 36.87 37.02 36.61 36.96 1,124,905 +0.34(+0.93%)
May 19, 2017 36.56 36.96 36.56 36.62 1,598,595 +0.07(+0.19%)
May 18, 2017 36.34 36.89 36.19 36.55 2,332,204 +0.31(+0.86%)
May 17, 2017 37.90 37.92 36.12 36.24 3,681,778 -2.35(-6.09%)
May 16, 2017 38.48 38.61 37.79 38.59 2,262,836 +0.32(+0.84%)
May 15, 2017 37.86 38.28 37.57 38.27 3,461,113 +0.97(+2.60%)
May 12, 2017 37.61 37.72 37.06 37.30 3,738,862 -0.49(-1.30%)
May 11, 2017 38.29 38.59 37.58 37.79 2,479,431 -0.65(-1.69%)
May 10, 2017 39.02 39.02 38.21 38.44 2,141,020 -0.62(-1.60%)
May 09, 2017 39.01 39.36 38.80 39.06 2,319,931 +0.09(+0.24%)
May 08, 2017 39.01 39.24 38.60 38.97 1,418,387 +0.01(+0.03%)
May 05, 2017 39.10 39.14 38.77 38.96 1,173,472 -0.01(-0.03%)
May 04, 2017 39.87 40.00 38.88 38.97 2,431,627 -0.69(-1.74%)
May 03, 2017 38.61 39.69 38.42 39.66 3,628,946 +0.90(+2.32%)
May 02, 2017 38.81 38.89 38.54 38.76 2,307,142 +0.05(+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.