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 28, 2006 28.46 28.67 27.67 27.71 5,867,485 -0.70(-2.47%)
Apr 27, 2006 28.74 29.04 28.35 28.41 4,926,885 -0.36(-1.25%)
Apr 26, 2006 28.89 29.29 28.58 28.77 12,768,025 -0.04(-0.16%)
Apr 25, 2006 29.25 29.70 28.74 28.82 5,552,700 -0.15(-0.52%)
Apr 24, 2006 29.97 30.16 28.83 28.97 17,705,464 -3.14(-9.77%)
Apr 21, 2006 32.62 33.00 31.77 32.10 3,078,981 -0.47(-1.45%)
Apr 20, 2006 33.00 33.13 31.58 32.57 2,626,101 -0.42(-1.28%)
Apr 19, 2006 31.71 33.01 31.56 33.00 4,019,223 +1.81(+5.79%)
Apr 18, 2006 30.48 31.29 30.47 31.19 1,275,922 +0.75(+2.45%)
Apr 17, 2006 31.18 31.28 30.31 30.44 2,063,000 -0.57(-1.83%)
Apr 13, 2006 30.61 31.09 30.35 31.01 1,223,532 +0.28(+0.92%)
Apr 12, 2006 30.89 31.00 30.29 30.73 2,050,556 -0.16(-0.53%)
Apr 11, 2006 31.40 31.59 30.47 30.89 2,175,211 -0.49(-1.57%)
Apr 10, 2006 32.09 32.18 31.27 31.38 2,818,006 -0.58(-1.82%)
Apr 07, 2006 31.92 31.97 31.37 31.97 1,960,126 +0.19(+0.61%)
Apr 06, 2006 32.10 32.10 31.41 31.77 1,861,348 -0.33(-1.02%)
Apr 05, 2006 32.56 32.80 31.73 32.10 2,449,988 -0.43(-1.33%)
Apr 04, 2006 31.92 32.68 31.70 32.53 3,828,557 +0.63(+1.97%)
Apr 03, 2006 31.50 32.27 31.50 31.91 3,447,665 +0.75(+2.40%)
Mar 31, 2006 31.47 31.73 31.00 31.16 4,459,854 -0.18(-0.57%)
Mar 30, 2006 31.51 31.98 31.27 31.34 4,390,829 +0.04(+0.14%)
Mar 29, 2006 30.04 32.00 29.82 31.29 14,958,858 +2.69(+9.39%)
Mar 28, 2006 29.86 29.86 28.28 28.61 9,016,880 -1.22(-4.10%)
Mar 27, 2006 30.23 30.23 29.64 29.83 2,360,512 -0.48(-1.58%)
Mar 24, 2006 30.16 30.55 29.97 30.31 2,090,252 +0.33(+1.10%)
Mar 23, 2006 30.71 30.73 29.88 29.98 2,466,586 -0.66(-2.14%)
Mar 22, 2006 30.80 30.86 29.92 30.64 4,305,139 -0.24(-0.77%)
Mar 21, 2006 31.88 31.98 30.62 30.88 3,134,859 -1.07(-3.36%)
Mar 20, 2006 32.53 32.71 31.80 31.95 2,075,634 -0.33(-1.02%)
Mar 17, 2006 32.03 32.31 31.38 32.28 2,923,222 +0.45(+1.41%)
Mar 16, 2006 32.10 32.15 31.73 31.83 2,131,363 +0.27(+0.85%)
Mar 15, 2006 31.50 31.98 31.28 31.56 2,323,377 +0.13(+0.43%)
Mar 14, 2006 31.01 31.55 30.73 31.43 3,097,958 +0.43(+1.40%)
Mar 13, 2006 31.47 31.62 30.88 31.00 2,160,678 -0.25(-0.81%)
Mar 10, 2006 30.77 31.44 30.65 31.25 2,530,153 +0.54(+1.75%)
Mar 09, 2006 31.73 31.91 30.67 30.71 4,021,592 -1.08(-3.38%)
Mar 08, 2006 32.46 32.50 30.35 31.79 9,548,710 -0.73(-2.25%)
Mar 07, 2006 33.37 33.44 31.74 32.52 6,434,509 -0.97(-2.90%)
Mar 06, 2006 34.30 34.37 33.30 33.49 3,122,334 -0.67(-1.97%)
Mar 03, 2006 33.65 34.37 33.59 34.16 3,252,138 +0.46(+1.37%)
Mar 02, 2006 32.91 33.80 32.77 33.70 4,335,303 +0.82(+2.50%)
Mar 01, 2006 32.58 32.91 32.28 32.88 4,394,448 +0.45(+1.38%)
Feb 28, 2006 31.73 32.49 31.71 32.43 7,559,431 +0.70(+2.21%)
Feb 27, 2006 30.86 32.10 30.76 31.73 4,506,291 +0.99(+3.21%)
Feb 24, 2006 29.97 30.74 29.89 30.74 3,022,860 +0.82(+2.74%)
Feb 23, 2006 29.70 30.10 29.64 29.92 3,310,521 +0.34(+1.16%)
Feb 22, 2006 29.65 29.70 29.14 29.58 3,167,010 +0.00(+0.00%)
Feb 21, 2006 29.71 29.73 29.06 29.58 2,441,995 +0.01(+0.05%)
Feb 17, 2006 29.28 29.85 29.26 29.56 2,800,796 +0.12(+0.41%)
Feb 16, 2006 29.34 29.44 29.19 29.44 2,499,270 +0.15(+0.51%)
Feb 15, 2006 29.22 29.83 29.10 29.29 3,224,370 +0.10(+0.36%)
Feb 14, 2006 29.09 29.26 28.86 29.19 2,142,285 +0.13(+0.46%)
Feb 13, 2006 29.37 29.43 28.97 29.06 1,376,421 -0.37(-1.27%)
Feb 10, 2006 29.71 29.76 29.00 29.43 2,347,550 +0.10(+0.36%)
Feb 09, 2006 29.40 30.10 29.26 29.32 1,894,969 -0.12(-0.41%)
Feb 08, 2006 29.23 29.46 28.74 29.44 2,005,422 +0.60(+2.07%)
Feb 07, 2006 29.34 29.94 28.83 28.85 2,916,113 -0.58(-1.98%)
Feb 06, 2006 30.04 30.04 28.79 29.43 2,476,007 -0.58(-1.94%)
Feb 03, 2006 29.83 30.12 29.59 30.01 2,787,944 +0.24(+0.80%)
Feb 02, 2006 30.34 30.50 29.49 29.77 3,071,358 -0.67(-2.21%)
Feb 01, 2006 30.03 30.76 29.97 30.44 2,327,295 +0.22(+0.74%)
Jan 31, 2006 30.89 30.92 30.09 30.22 4,334,439 -0.55(-1.80%)
Jan 30, 2006 30.15 31.12 30.15 30.77 5,002,716 +1.84(+6.35%)
Jan 27, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 26, 2006 28.94 28.94 28.94 28.94 0 +0.00(+0.00%)
Jan 25, 2006 28.97 29.56 28.16 28.94 21,703,328 -10.03(-25.75%)
Jan 24, 2006 39.10 39.37 38.91 38.97 5,614,115 +0.19(+0.49%)
Jan 23, 2006 38.54 38.83 38.37 38.78 5,213,945 +0.69(+1.81%)
Jan 20, 2006 38.24 38.67 37.46 38.09 4,481,706 -0.21(-0.55%)
Jan 19, 2006 38.49 38.67 37.85 38.30 3,004,473 +0.48(+1.26%)
Jan 18, 2006 38.05 38.12 37.40 37.82 3,366,898 -0.43(-1.12%)
Jan 17, 2006 38.78 38.82 38.07 38.25 3,039,754 -0.46(-1.20%)
Jan 13, 2006 39.12 39.13 38.52 38.72 5,376,214 -0.16(-0.42%)
Jan 12, 2006 38.97 39.19 38.61 38.88 7,990,016 +0.51(+1.32%)
Jan 11, 2006 38.07 38.72 38.07 38.37 6,046,124 +0.73(+1.94%)
Jan 10, 2006 38.19 38.19 37.57 37.64 3,930,196 -0.46(-1.21%)
Jan 09, 2006 37.70 38.39 37.67 38.10 3,627,815 +0.76(+2.04%)
Jan 06, 2006 37.85 37.85 37.25 37.34 6,609,407 -0.15(-0.40%)
Jan 05, 2006 37.66 38.00 36.97 37.49 4,848,352 +0.07(+0.20%)
Jan 04, 2006 37.12 37.72 36.95 37.42 6,448,605 +0.76(+2.08%)
Jan 03, 2006 36.06 36.79 35.62 36.66 3,691,085 +0.82(+2.29%)
Dec 30, 2005 35.80 36.06 35.21 35.83 1,964,673 +0.00(+0.00%)
Dec 29, 2005 35.65 36.00 35.43 35.83 2,442,162 +0.34(+0.97%)
Dec 28, 2005 35.70 35.70 34.79 35.49 2,876,076 -0.06(-0.17%)
Dec 27, 2005 35.91 36.22 35.54 35.55 1,223,246 -0.37(-1.04%)
Dec 23, 2005 36.19 36.43 35.85 35.92 2,024,822 -0.15(-0.41%)
Dec 22, 2005 35.73 36.10 35.64 36.07 2,075,156 +0.43(+1.21%)
Dec 21, 2005 36.19 36.40 35.46 35.64 3,435,628 -0.82(-2.25%)
Dec 20, 2005 36.58 37.04 36.42 36.46 3,764,881 +0.04(+0.12%)
Dec 19, 2005 36.48 36.89 36.25 36.42 2,062,645 -0.01(-0.04%)
Dec 16, 2005 36.61 36.97 35.94 36.43 3,248,123 -0.12(-0.33%)
Dec 15, 2005 36.98 36.98 36.06 36.55 1,534,719 +0.12(+0.33%)
Dec 14, 2005 35.42 36.67 35.42 36.43 2,818,986 +0.96(+2.69%)
Dec 13, 2005 36.06 36.21 35.40 35.48 1,968,910 -0.61(-1.70%)
Dec 12, 2005 36.39 36.52 35.83 36.09 1,517,805 -0.16(-0.45%)
Dec 09, 2005 36.68 37.15 35.76 36.25 4,439,736 -0.43(-1.18%)
Dec 08, 2005 36.76 36.95 36.49 36.68 1,728,742 +0.02(+0.04%)
Dec 07, 2005 37.06 37.18 36.58 36.67 3,749,606 -0.13(-0.37%)
Dec 06, 2005 37.12 37.33 36.34 36.80 4,300,676 +0.33(+0.90%)
Dec 05, 2005 35.83 36.57 35.16 36.48 6,299,170 +0.85(+2.39%)
Dec 02, 2005 35.33 35.98 35.10 35.62 1,855,535 +0.48(+1.36%)
Dec 01, 2005 35.21 35.76 34.79 35.15 2,770,262 +0.31(+0.90%)
Nov 30, 2005 36.00 36.21 34.79 34.83 2,969,908 -0.67(-1.89%)
Nov 29, 2005 35.57 35.67 34.91 35.51 1,997,934 +0.57(+1.62%)
Nov 28, 2005 35.98 36.01 34.80 34.94 2,100,809 -0.76(-2.13%)
Nov 25, 2005 35.89 36.21 35.65 35.70 1,215,730 -0.06(-0.17%)
Nov 23, 2005 35.58 36.10 35.37 35.76 3,644,251 +0.57(+1.61%)
Nov 22, 2005 34.62 35.22 34.06 35.19 2,950,570 +0.58(+1.68%)
Nov 21, 2005 33.80 34.73 33.62 34.61 3,977,311 +0.99(+2.93%)
Nov 18, 2005 34.18 34.30 33.44 33.62 1,622,675 -0.49(-1.44%)
Nov 17, 2005 33.22 34.15 33.03 34.12 2,604,907 +1.02(+3.07%)
Nov 16, 2005 33.64 33.85 32.77 33.10 1,302,676 -0.54(-1.60%)
Nov 15, 2005 33.83 33.83 33.15 33.64 1,583,040 -0.22(-0.66%)
Nov 14, 2005 33.44 34.04 33.30 33.86 3,907,345 +0.60(+1.80%)
Nov 11, 2005 32.80 33.53 32.58 33.27 2,992,392 +0.84(+2.58%)
Nov 10, 2005 32.31 32.44 31.77 32.43 3,760,697 +0.24(+0.74%)
Nov 09, 2005 32.13 32.31 31.50 32.19 1,438,079 +0.12(+0.37%)
Nov 08, 2005 32.13 32.18 31.53 32.07 933,793 -0.06(-0.19%)
Nov 07, 2005 32.34 32.38 31.46 32.13 1,787,241 -0.06(-0.19%)
Nov 04, 2005 32.33 32.47 31.88 32.19 1,806,635 +0.09(+0.28%)
Nov 03, 2005 31.95 32.28 31.77 32.10 2,344,101 +0.30(+0.94%)
Nov 02, 2005 31.34 31.91 31.06 31.80 3,690,209 +0.36(+1.14%)
Nov 01, 2005 31.40 31.64 31.22 31.44 2,297,578 +0.04(+0.14%)
Oct 31, 2005 30.74 31.59 30.74 31.40 2,615,499 +0.79(+2.59%)
Oct 28, 2005 30.01 30.80 29.20 30.61 2,956,911 +0.85(+2.86%)
Oct 27, 2005 31.12 31.12 29.47 29.76 2,367,253 -1.34(-4.32%)
Oct 26, 2005 31.37 32.50 30.92 31.10 4,421,725 -0.30(-0.95%)
Oct 25, 2005 31.46 31.97 31.04 31.40 5,519,137 -0.13(-0.43%)
Oct 24, 2005 30.26 31.95 30.19 31.53 3,795,292 +1.36(+4.50%)
Oct 21, 2005 29.64 30.25 29.64 30.18 2,243,886 +0.60(+2.02%)
Oct 20, 2005 30.18 31.03 29.58 29.58 2,583,258 -0.64(-2.12%)
Oct 19, 2005 29.95 30.23 29.46 30.22 4,109,964 +0.25(+0.85%)
Oct 18, 2005 29.85 30.09 29.85 29.97 3,500,042 +0.16(+0.55%)
Oct 17, 2005 29.11 30.09 29.09 29.80 3,424,931 +0.64(+2.20%)
Oct 14, 2005 29.22 29.88 29.04 29.16 4,149,202 +0.04(+0.15%)
Oct 13, 2005 29.31 29.49 28.26 29.11 2,893,384 -0.36(-1.22%)
Oct 12, 2005 30.31 30.68 28.53 29.47 5,410,058 -1.06(-3.47%)
Oct 11, 2005 30.76 31.28 30.37 30.53 2,996,252 -0.21(-0.68%)
Oct 10, 2005 31.31 31.43 30.62 30.74 3,635,308 -0.61(-1.95%)
Oct 07, 2005 31.31 31.88 31.28 31.35 3,183,334 +0.10(+0.33%)
Oct 06, 2005 31.67 32.27 31.25 31.25 3,410,448 -0.42(-1.32%)
Oct 05, 2005 31.89 32.00 31.50 31.67 1,667,867 -0.45(-1.39%)
Oct 04, 2005 32.28 32.44 31.92 32.12 1,481,660 -0.21(-0.65%)
Oct 03, 2005 32.03 32.33 31.85 32.33 2,172,496 +0.27(+0.84%)
Sep 30, 2005 31.91 32.12 31.77 32.06 1,610,710 +0.09(+0.28%)
Sep 29, 2005 31.01 31.97 31.00 31.97 2,967,726 +0.94(+3.03%)
Sep 28, 2005 31.21 31.44 31.00 31.03 1,089,723 -0.16(-0.53%)
Sep 27, 2005 31.21 31.35 30.86 31.19 3,683,346 -0.13(-0.43%)
Sep 26, 2005 31.21 31.80 30.82 31.32 1,156,426 +0.19(+0.62%)
Sep 23, 2005 31.13 31.76 30.56 31.13 2,607,802 +0.04(+0.14%)
Sep 22, 2005 31.09 31.18 30.12 31.09 6,481,744 +0.22(+0.73%)
Sep 21, 2005 31.64 31.74 30.67 30.86 7,644,831 -0.88(-2.78%)
Sep 20, 2005 31.89 32.22 31.71 31.74 1,675,141 -0.21(-0.65%)
Sep 19, 2005 31.62 32.07 31.62 31.95 1,901,776 +0.15(+0.47%)
Sep 16, 2005 31.62 31.86 30.95 31.80 4,350,904 +0.19(+0.61%)
Sep 15, 2005 31.80 32.12 31.37 31.61 5,963,403 -1.02(-3.11%)
Sep 14, 2005 32.70 33.22 32.30 32.62 2,210,470 -0.24(-0.73%)
Sep 13, 2005 31.86 33.10 31.41 32.86 4,996,164 +1.00(+3.14%)
Sep 12, 2005 31.58 32.10 31.22 31.86 2,427,000 +0.36(+1.14%)
Sep 09, 2005 30.41 31.58 30.09 31.50 4,227,099 +1.45(+4.82%)
Sep 08, 2005 30.03 30.22 29.98 30.06 1,309,485 -0.12(-0.40%)
Sep 07, 2005 30.23 30.43 29.92 30.18 2,540,686 -0.10(-0.35%)
Sep 06, 2005 29.97 30.53 29.86 30.28 1,619,099 +0.33(+1.10%)
Sep 02, 2005 30.26 30.46 29.76 29.95 1,543,357 -0.24(-0.79%)
Sep 01, 2005 29.71 30.55 29.65 30.19 2,021,982 +0.48(+1.61%)
Aug 31, 2005 29.77 29.88 29.59 29.71 1,604,100 -0.07(-0.25%)
Aug 30, 2005 29.95 30.10 29.68 29.79 1,902,817 -0.24(-0.80%)
Aug 29, 2005 29.76 30.31 29.64 30.03 863,364 +0.15(+0.50%)
Aug 26, 2005 30.10 30.25 29.79 29.88 949,270 -0.25(-0.84%)
Aug 25, 2005 30.23 30.32 29.91 30.13 1,074,629 -0.12(-0.39%)
Aug 24, 2005 30.67 30.77 30.22 30.25 1,086,872 -0.36(-1.17%)
Aug 23, 2005 30.23 30.61 30.07 30.61 695,349 +0.27(+0.89%)
Aug 22, 2005 30.53 30.88 30.06 30.34 1,338,101 -0.15(-0.49%)
Aug 19, 2005 30.43 30.76 30.16 30.49 1,245,365 -0.12(-0.39%)
Aug 18, 2005 30.58 30.82 30.31 30.61 1,411,964 +0.10(+0.34%)
Aug 17, 2005 30.31 30.61 30.31 30.50 1,263,456 +0.21(+0.69%)
Aug 16, 2005 30.40 30.61 30.16 30.29 2,137,985 -0.21(-0.69%)
Aug 15, 2005 30.18 30.68 30.18 30.50 1,834,924 +0.19(+0.64%)
Aug 12, 2005 30.01 30.40 29.88 30.31 1,293,717 +0.19(+0.64%)
Aug 11, 2005 29.89 30.25 29.73 30.12 1,331,328 +0.07(+0.25%)
Aug 10, 2005 29.88 30.25 29.82 30.04 1,129,033 +0.22(+0.75%)
Aug 09, 2005 29.25 30.10 29.13 29.82 1,897,549 +0.67(+2.31%)
Aug 08, 2005 29.29 29.77 29.13 29.14 2,582,429 -0.19(-0.66%)
Aug 05, 2005 29.41 29.46 28.53 29.34 1,663,640 -0.07(-0.25%)
Aug 04, 2005 29.86 29.86 29.29 29.41 1,090,840 -0.45(-1.50%)
Aug 03, 2005 29.77 30.00 29.68 29.86 1,247,959 +0.15(+0.50%)
Aug 02, 2005 29.73 29.85 29.49 29.71 851,547 +0.04(+0.15%)
Aug 01, 2005 29.06 29.77 29.06 29.67 1,791,804 +0.51(+1.74%)
Jul 29, 2005 29.43 29.47 29.01 29.16 914,163 -0.24(-0.81%)
Jul 28, 2005 29.14 29.58 29.14 29.40 1,273,461 +0.28(+0.97%)
Jul 27, 2005 29.07 29.13 28.52 29.11 1,672,864 +0.27(+0.93%)
Jul 26, 2005 29.04 29.13 28.59 28.85 1,662,504 -0.24(-0.82%)
Jul 25, 2005 29.19 29.44 28.97 29.09 2,066,568 -0.18(-0.61%)
Jul 22, 2005 29.43 29.61 29.23 29.26 920,706 -0.12(-0.41%)
Jul 21, 2005 29.85 29.86 29.14 29.38 1,574,064 -0.33(-1.11%)
Jul 20, 2005 29.71 30.00 29.53 29.71 2,524,056 -0.10(-0.35%)
Jul 19, 2005 29.55 29.86 29.46 29.82 2,238,128 +0.33(+1.11%)
Jul 18, 2005 28.92 29.61 28.92 29.49 3,115,111 +0.34(+1.18%)
Jul 15, 2005 28.50 29.14 28.46 29.14 3,205,973 +0.64(+2.25%)
Jul 14, 2005 28.67 28.94 28.43 28.50 4,209,032 -0.07(-0.26%)
Jul 13, 2005 28.67 28.77 28.31 28.58 3,137,160 -0.21(-0.73%)
Jul 12, 2005 28.40 29.19 27.91 28.79 9,955,463 +0.55(+1.96%)
Jul 11, 2005 27.70 28.35 27.70 28.23 6,527,833 +0.34(+1.23%)
Jul 08, 2005 27.26 28.05 27.17 27.89 4,008,732 +0.64(+2.36%)
Jul 07, 2005 27.32 27.61 27.10 27.25 6,190,196 -0.46(-1.67%)
Jul 06, 2005 27.77 28.01 27.62 27.71 4,214,175 -0.13(-0.48%)
Jul 05, 2005 28.05 28.17 27.77 27.85 4,506,938 -0.13(-0.48%)
Jul 01, 2005 27.77 28.07 27.70 27.98 1,952,144 +0.19(+0.70%)
Jun 30, 2005 27.71 28.04 27.55 27.79 5,307,632 +0.16(+0.59%)
Jun 29, 2005 27.88 27.98 27.20 27.62 4,900,781 -0.40(-1.44%)
Jun 28, 2005 27.26 28.05 27.20 28.02 5,195,174 +0.72(+2.62%)
Jun 27, 2005 27.61 27.62 26.94 27.31 3,857,443 -0.39(-1.40%)
Jun 24, 2005 27.08 28.14 26.56 27.70 13,169,931 +0.45(+1.64%)
Jun 23, 2005 28.19 28.37 27.10 27.25 37,205,408 +0.57(+2.13%)
Jun 22, 2005 22.71 26.80 22.11 26.68 58,221,996 +4.55(+20.58%)
Jun 21, 2005 21.77 22.16 20.90 22.13 2,735,040 +0.34(+1.58%)
Jun 20, 2005 22.25 22.32 21.63 21.78 4,588,500 -0.63(-2.80%)
Jun 17, 2005 22.77 22.86 22.26 22.41 1,819,281 -0.36(-1.57%)
Jun 16, 2005 22.80 23.05 22.65 22.77 2,258,131 +0.06(+0.26%)
Jun 15, 2005 22.26 22.84 22.26 22.71 5,015,932 +0.49(+2.22%)
Jun 14, 2005 22.04 22.40 22.04 22.22 1,434,115 +0.07(+0.34%)
Jun 13, 2005 22.28 22.32 22.01 22.14 1,079,566 -0.13(-0.60%)
Jun 10, 2005 22.28 22.49 22.02 22.28 2,421,419 +0.01(+0.07%)
Jun 09, 2005 22.25 22.40 21.98 22.26 2,198,072 +0.07(+0.34%)
Jun 08, 2005 21.96 22.53 21.96 22.19 3,849,428 +0.25(+1.16%)
Jun 07, 2005 22.19 22.32 21.78 21.93 3,360,256 -0.36(-1.61%)
Jun 06, 2005 22.75 22.77 22.17 22.29 6,831,781 +0.04(+0.20%)
Jun 03, 2005 21.56 22.32 21.46 22.25 4,529,308 +0.55(+2.55%)
Jun 02, 2005 22.17 22.17 21.29 21.69 4,430,193 -0.48(-2.15%)
Jun 01, 2005 22.25 22.61 21.77 22.17 5,080,807 -0.01(-0.07%)
May 31, 2005 20.96 22.38 20.96 22.19 6,109,592 +0.70(+3.27%)
May 27, 2005 21.40 21.65 21.32 21.49 1,808,683 +0.00(+0.00%)
May 26, 2005 21.10 21.50 21.10 21.49 2,601,656 +0.43(+2.06%)
May 25, 2005 20.92 21.65 20.92 21.05 2,494,446 -0.03(-0.14%)
May 24, 2005 20.83 21.10 20.71 21.08 1,796,358 +0.13(+0.64%)
May 23, 2005 21.05 21.34 20.80 20.95 2,296,377 -0.45(-2.09%)
May 20, 2005 20.92 21.52 20.71 21.40 3,552,967 +0.27(+1.27%)
May 19, 2005 21.20 21.28 20.99 21.13 2,177,553 -0.12(-0.56%)
May 18, 2005 21.05 21.38 20.90 21.25 5,493,023 +0.37(+1.79%)
May 17, 2005 20.32 21.11 20.05 20.87 5,076,092 +0.54(+2.64%)
May 16, 2005 20.23 20.43 19.92 20.34 3,888,205 -0.15(-0.73%)
May 13, 2005 20.44 20.66 20.16 20.48 6,615,761 -0.12(-0.58%)
May 12, 2005 19.68 21.28 19.29 20.60 18,679,352 +0.06(+0.29%)
May 11, 2005 20.16 20.86 20.07 20.54 6,437,655 +0.51(+2.53%)
May 10, 2005 19.99 20.26 19.13 20.04 7,497,773 +0.00(+0.00%)
May 09, 2005 20.83 20.90 19.84 20.04 29,491,796 +3.15(+18.66%)
May 06, 2005 16.13 18.16 16.13 16.89 16,710,493 +0.85(+5.31%)
May 05, 2005 16.04 16.26 15.84 16.04 2,887,192 -0.06(-0.37%)
May 04, 2005 15.45 16.21 15.42 16.10 2,468,008 +0.63(+4.05%)
May 03, 2005 15.12 15.68 15.08 15.47 1,856,502 +0.24(+1.57%)
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.