Skip to main content
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 (%)
Nov 30, 2010 25.33 25.44 25.12 25.12 2,920,438 -0.36(-1.41%)
Nov 29, 2010 25.65 25.83 25.30 25.49 2,047,882 -0.30(-1.16%)
Nov 26, 2010 25.59 25.96 25.52 25.79 743,906 -0.07(-0.29%)
Nov 24, 2010 25.53 25.86 25.86 25.86 1,720,944 +0.48(+1.88%)
Nov 23, 2010 25.40 25.67 25.34 25.38 2,608,722 -0.30(-1.16%)
Nov 22, 2010 25.98 25.98 25.65 25.68 2,040,969 -0.37(-1.43%)
Nov 19, 2010 26.07 26.11 25.94 26.05 1,390,909 -0.12(-0.46%)
Nov 18, 2010 25.99 26.46 25.96 26.17 2,575,780 +0.36(+1.39%)
Nov 17, 2010 25.58 25.86 25.53 25.82 1,981,844 +0.09(+0.35%)
Nov 16, 2010 25.76 25.98 25.61 25.73 2,483,819 -0.09(-0.35%)
Nov 15, 2010 25.85 26.08 25.62 25.82 1,645,589 +0.13(+0.52%)
Nov 12, 2010 25.79 25.90 25.49 25.68 2,498,356 -0.24(-0.92%)
Nov 11, 2010 25.85 26.05 25.65 25.92 2,254,567 -0.13(-0.52%)
Nov 10, 2010 25.95 26.07 25.58 26.05 1,977,300 +0.15(+0.58%)
Nov 09, 2010 26.32 26.32 25.79 25.90 2,966,512 -0.31(-1.20%)
Nov 08, 2010 26.29 26.43 26.04 26.22 1,621,371 -0.24(-0.90%)
Nov 05, 2010 26.11 26.53 26.11 26.46 1,590,106 +0.30(+1.14%)
Nov 04, 2010 25.80 26.16 25.68 26.16 2,684,750 +0.55(+2.16%)
Nov 03, 2010 25.70 25.79 25.21 25.61 2,993,441 -0.06(-0.23%)
Nov 02, 2010 25.65 25.77 25.52 25.67 2,109,761 +0.10(+0.41%)
Nov 01, 2010 25.58 25.64 25.40 25.56 1,587,350 +0.04(+0.18%)
Oct 29, 2010 25.25 25.59 25.25 25.52 1,391,843 +0.18(+0.71%)
Oct 28, 2010 25.38 25.53 25.20 25.34 1,844,133 -0.01(-0.06%)
Oct 27, 2010 24.84 25.37 24.84 25.35 2,042,691 +0.34(+1.37%)
Oct 25, 2010 25.04 25.13 24.76 25.01 1,808,675 +0.10(+0.42%)
Oct 22, 2010 25.02 25.11 24.83 24.90 1,226,304 -0.01(-0.06%)
Oct 21, 2010 25.14 25.35 24.81 24.92 1,741,582 -0.06(-0.24%)
Oct 20, 2010 24.83 25.11 24.64 24.98 1,593,288 +0.24(+0.97%)
Oct 19, 2010 24.49 25.01 24.43 24.74 3,671,782 -0.10(-0.42%)
Oct 18, 2010 24.50 25.07 24.41 24.84 2,746,691 +0.30(+1.22%)
Oct 15, 2010 24.43 24.81 24.11 24.55 3,441,077 +0.24(+0.98%)
Oct 14, 2010 24.32 24.44 24.08 24.31 1,551,670 -0.07(-0.31%)
Oct 13, 2010 24.46 24.53 24.29 24.38 1,733,239 +0.03(+0.12%)
Oct 12, 2010 24.16 24.40 24.02 24.35 1,594,191 +0.13(+0.55%)
Oct 11, 2010 24.50 24.50 24.07 24.22 2,124,744 -0.31(-1.28%)
Oct 08, 2010 24.46 24.58 24.23 24.53 1,334,402 +0.03(+0.12%)
Oct 07, 2010 24.52 24.68 24.37 24.50 1,785,295 +0.04(+0.18%)
Oct 06, 2010 24.46 24.58 24.23 24.46 2,609,435 -0.01(-0.06%)
Oct 05, 2010 24.19 24.53 24.07 24.47 3,639,008 +0.45(+1.86%)
Oct 04, 2010 24.34 24.44 23.93 24.02 2,360,376 -0.30(-1.23%)
Oct 01, 2010 24.32 24.47 24.10 24.32 2,222,538 +0.21(+0.87%)
Sep 30, 2010 24.40 24.61 23.99 24.11 3,483,413 -0.18(-0.74%)
Sep 29, 2010 24.41 24.53 24.13 24.29 2,701,864 -0.19(-0.79%)
Sep 28, 2010 24.44 24.53 24.14 24.49 2,448,693 +0.15(+0.63%)
Sep 27, 2010 24.49 24.68 24.29 24.33 2,334,706 -0.08(-0.32%)
Sep 24, 2010 23.93 24.62 23.92 24.41 3,919,160 +0.66(+2.77%)
Sep 23, 2010 24.10 24.13 23.62 23.75 4,633,210 -0.21(-0.87%)
Sep 22, 2010 23.64 24.05 23.64 23.96 6,198,767 -0.18(-0.74%)
Sep 21, 2010 24.29 24.62 23.99 24.14 4,410,910 -0.04(-0.19%)
Sep 20, 2010 24.22 24.23 23.73 24.19 4,605,263 +0.72(+3.05%)
Sep 17, 2010 23.53 23.56 23.23 23.47 1,040,797 +0.24(+1.03%)
Sep 15, 2010 22.95 23.32 22.66 23.23 1,249,952 +0.09(+0.39%)
Sep 14, 2010 23.29 23.34 22.99 23.14 2,010,153 -0.13(-0.58%)
Sep 13, 2010 23.17 23.41 23.11 23.28 1,804,019 +0.34(+1.50%)
Sep 10, 2010 22.74 22.99 22.68 22.93 1,010,203 +0.19(+0.85%)
Sep 09, 2010 22.64 22.90 22.64 22.74 3,140,709 +0.30(+1.33%)
Sep 08, 2010 22.84 22.92 22.38 22.44 3,705,377 -0.33(-1.44%)
Sep 07, 2010 22.86 22.98 22.59 22.77 2,181,693 -0.27(-1.17%)
Sep 03, 2010 22.74 23.20 22.55 23.04 3,762,360 +0.54(+2.39%)
Sep 02, 2010 22.28 22.55 22.20 22.50 6,926,419 +0.21(+0.94%)
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.