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 (%)
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%)
Jul 01, 2009 26.05 26.47 25.56 25.73 2,358,075 -0.48(-1.82%)
Jun 30, 2009 26.71 26.82 25.67 26.20 3,359,031 -0.67(-2.50%)
Jun 29, 2009 26.99 27.47 26.71 26.88 2,136,468 -0.09(-0.33%)
Jun 26, 2009 26.64 27.46 26.44 26.96 2,864,151 +0.13(+0.50%)
Jun 25, 2009 26.65 26.95 25.41 26.83 2,377,957 +0.91(+3.51%)
Jun 24, 2009 26.05 26.13 25.57 25.92 1,779,484 +0.04(+0.17%)
Jun 23, 2009 24.83 26.09 24.83 25.88 3,718,785 +1.05(+4.21%)
Jun 22, 2009 25.47 25.91 24.70 24.83 2,292,401 -1.09(-4.21%)
Jun 19, 2009 26.25 26.41 25.67 25.92 2,707,847 -0.30(-1.14%)
Jun 18, 2009 26.25 26.35 25.99 26.22 1,756,492 +0.21(+0.80%)
Jun 17, 2009 26.22 26.61 25.38 26.01 2,481,423 -0.45(-1.69%)
Jun 16, 2009 26.73 27.04 26.28 26.46 2,512,120 -0.27(-1.01%)
Jun 15, 2009 26.56 26.99 26.25 26.73 2,846,491 +0.54(+2.05%)
Jun 12, 2009 26.38 26.67 25.86 26.19 2,651,633 -0.63(-2.34%)
Jun 11, 2009 27.08 27.08 26.55 26.82 1,914,227 -0.18(-0.66%)
Jun 10, 2009 27.88 27.88 26.59 26.99 2,459,406 -0.49(-1.79%)
Jun 09, 2009 28.73 28.88 27.16 27.49 4,536,138 -1.19(-4.16%)
Jun 08, 2009 28.19 28.80 27.55 28.68 4,580,973 +0.58(+2.07%)
Jun 05, 2009 27.34 28.46 27.23 28.10 4,515,400 +0.63(+2.28%)
Jun 04, 2009 26.88 27.53 26.53 27.47 3,309,536 +0.75(+2.79%)
Jun 03, 2009 26.68 26.95 26.55 26.73 3,197,436 +0.04(+0.17%)
Jun 02, 2009 25.96 26.95 25.90 26.68 3,939,024 +0.75(+2.88%)
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.