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 29, 2011 33.13 33.13 32.58 32.66 2,185,231 -0.27(-0.81%)
Apr 28, 2011 33.02 33.20 32.70 32.92 1,897,421 -0.25(-0.75%)
Apr 27, 2011 33.23 33.26 32.88 33.17 2,430,760 +0.06(+0.18%)
Apr 26, 2011 33.49 33.49 32.94 33.11 3,586,310 -0.29(-0.86%)
Apr 25, 2011 33.65 34.11 33.09 33.40 2,225,760 -0.39(-1.16%)
Apr 21, 2011 33.35 33.82 33.23 33.79 1,880,823 +0.62(+1.87%)
Apr 20, 2011 33.19 33.19 32.79 33.17 2,500,490 +0.41(+1.24%)
Apr 19, 2011 32.69 33.02 32.55 32.76 4,082,295 +0.05(+0.14%)
Apr 18, 2011 33.34 33.34 31.89 32.72 6,126,033 -0.65(-1.94%)
Apr 15, 2011 32.75 33.61 32.54 33.37 5,349,084 +0.66(+2.03%)
Apr 14, 2011 32.23 32.72 31.99 32.70 2,203,571 +0.41(+1.26%)
Apr 13, 2011 32.84 32.84 31.99 32.29 1,882,885 -0.29(-0.88%)
Apr 12, 2011 33.17 33.17 32.07 32.58 2,308,390 -0.03(-0.09%)
Apr 11, 2011 32.20 32.95 32.10 32.61 2,440,150 +0.51(+1.60%)
Apr 08, 2011 32.42 32.42 31.93 32.10 1,344,160 +0.00(+0.00%)
Apr 07, 2011 32.67 32.85 32.07 32.10 1,716,558 -0.57(-1.76%)
Apr 06, 2011 32.66 32.93 32.49 32.67 1,378,388 +0.29(+0.89%)
Apr 05, 2011 32.29 32.64 32.00 32.39 1,827,478 -0.09(-0.28%)
Apr 04, 2011 32.28 32.64 32.19 32.48 2,582,470 +0.20(+0.61%)
Apr 01, 2011 31.69 32.66 31.62 32.28 3,408,217 +0.78(+2.49%)
Mar 31, 2011 31.22 31.59 31.18 31.49 1,527,008 +0.12(+0.39%)
Mar 30, 2011 31.30 31.63 31.16 31.37 2,303,063 +0.17(+0.53%)
Mar 29, 2011 31.19 31.66 31.06 31.21 3,422,049 +0.02(+0.05%)
Mar 28, 2011 31.40 31.78 30.95 31.19 3,845,384 -0.21(-0.67%)
Mar 25, 2011 31.52 31.68 31.21 31.40 975,321 -0.11(-0.34%)
Mar 24, 2011 31.36 31.78 31.34 31.51 2,488,820 +0.29(+0.92%)
Mar 23, 2011 31.24 31.40 30.88 31.22 1,748,126 -0.06(-0.19%)
Mar 22, 2011 31.69 31.80 31.21 31.28 1,508,710 -0.35(-1.10%)
Mar 21, 2011 31.35 31.66 30.98 31.63 2,362,495 +0.75(+2.44%)
Mar 18, 2011 31.00 31.10 30.76 30.88 2,506,753 +0.45(+1.49%)
Mar 17, 2011 30.44 30.66 30.18 30.42 1,983,645 +0.41(+1.36%)
Mar 16, 2011 30.98 31.19 29.72 30.02 4,681,578 -0.96(-3.09%)
Mar 15, 2011 31.09 31.19 30.30 30.97 6,553,676 -0.97(-3.05%)
Mar 14, 2011 32.36 32.43 31.89 31.95 2,188,866 -0.65(-1.99%)
Mar 11, 2011 32.46 32.96 32.36 32.60 2,926,363 +0.00(+0.00%)
Mar 10, 2011 33.00 33.38 32.55 32.60 3,832,658 -0.74(-2.22%)
Mar 09, 2011 33.73 33.73 33.03 33.34 3,037,193 -0.52(-1.53%)
Mar 08, 2011 33.80 34.20 33.61 33.85 3,788,249 -0.03(-0.08%)
Mar 07, 2011 34.02 34.56 33.49 33.88 2,945,838 -0.06(-0.18%)
Mar 04, 2011 33.85 34.15 33.70 33.94 3,383,812 +0.08(+0.22%)
Mar 03, 2011 32.82 33.89 32.82 33.86 2,396,089 +1.28(+3.94%)
Mar 02, 2011 32.26 32.79 32.22 32.58 1,900,249 +0.28(+0.88%)
Mar 01, 2011 33.06 33.29 32.28 32.30 3,519,526 -0.60(-1.82%)
Feb 28, 2011 32.70 33.00 32.67 32.90 2,411,296 +0.20(+0.60%)
Feb 25, 2011 31.81 32.70 31.66 32.70 2,574,397 +0.95(+2.99%)
Feb 24, 2011 31.69 31.81 31.27 31.75 2,781,755 +0.11(+0.33%)
Feb 23, 2011 31.72 31.83 31.36 31.65 2,580,165 -0.17(-0.52%)
Feb 22, 2011 32.39 32.64 31.68 31.81 2,812,910 -1.03(-3.13%)
Feb 18, 2011 32.16 32.94 31.62 32.84 7,834,282 +0.65(+2.02%)
Feb 17, 2011 31.89 32.31 31.78 32.19 2,151,001 +0.08(+0.24%)
Feb 16, 2011 32.34 32.43 31.74 32.11 2,311,561 -0.15(-0.47%)
Feb 15, 2011 31.71 32.45 31.59 32.26 2,904,003 +0.48(+1.52%)
Feb 14, 2011 31.75 31.92 31.60 31.78 1,233,825 -0.09(-0.28%)
Feb 11, 2011 31.42 31.87 31.27 31.87 1,394,689 +0.38(+1.20%)
Feb 10, 2011 31.10 31.59 31.07 31.49 1,629,908 +0.17(+0.53%)
Feb 09, 2011 31.03 31.45 31.01 31.33 1,473,870 +0.11(+0.34%)
Feb 08, 2011 31.31 31.51 31.01 31.22 2,086,694 -0.12(-0.39%)
Feb 07, 2011 31.48 31.93 31.15 31.34 3,409,649 +0.02(+0.05%)
Feb 04, 2011 31.25 31.48 30.91 31.33 1,539,220 +0.06(+0.19%)
Feb 03, 2011 31.25 31.36 30.54 31.27 3,881,433 +0.00(+0.00%)
Feb 02, 2011 31.33 31.33 30.97 31.27 1,668,920 -0.11(-0.34%)
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.