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 (%)
Apr 29, 2011 21.85 21.85 21.49 21.54 3,312,914 -0.28(-1.26%)
Apr 28, 2011 21.88 22.00 21.67 21.82 2,863,394 -0.16(-0.75%)
Apr 27, 2011 22.02 22.04 21.79 21.98 3,668,254 +0.04(+0.18%)
Apr 26, 2011 22.19 22.19 21.83 21.94 5,412,092 -0.19(-0.86%)
Apr 25, 2011 22.30 22.60 21.93 22.13 3,358,890 -0.26(-1.16%)
Apr 21, 2011 22.10 22.41 22.02 22.39 2,838,346 +0.41(+1.87%)
Apr 20, 2011 21.99 21.99 21.73 21.98 3,773,484 +0.27(+1.24%)
Apr 19, 2011 21.66 21.88 21.57 21.71 6,160,582 +0.03(+0.14%)
Apr 18, 2011 22.09 22.09 21.13 21.68 9,244,782 -0.43(-1.94%)
Apr 15, 2011 21.70 22.27 21.56 22.11 8,072,290 +0.44(+2.03%)
Apr 14, 2011 21.36 21.68 21.20 21.67 3,325,404 +0.27(+1.26%)
Apr 13, 2011 21.76 21.76 21.20 21.40 2,841,458 -0.19(-0.88%)
Apr 12, 2011 21.98 21.98 21.25 21.59 3,483,587 -0.02(-0.09%)
Apr 11, 2011 21.34 21.84 21.27 21.61 3,682,425 +0.34(+1.60%)
Apr 08, 2011 21.48 21.48 21.16 21.27 2,028,470 +0.00(+0.00%)
Apr 07, 2011 21.65 21.77 21.25 21.27 2,590,454 -0.38(-1.76%)
Apr 06, 2011 21.64 21.82 21.53 21.65 2,080,123 +0.19(+0.89%)
Apr 05, 2011 21.40 21.63 21.20 21.46 2,757,844 -0.06(-0.28%)
Apr 04, 2011 21.39 21.63 21.33 21.52 3,897,200 +0.13(+0.61%)
Apr 01, 2011 21.00 21.64 20.95 21.39 5,143,333 +0.52(+2.49%)
Mar 31, 2011 20.69 20.93 20.66 20.87 2,304,404 +0.08(+0.38%)
Mar 30, 2011 20.74 20.96 20.65 20.79 3,475,547 +0.11(+0.53%)
Mar 29, 2011 20.67 20.98 20.58 20.68 5,164,206 +0.01(+0.05%)
Mar 28, 2011 20.81 21.06 20.51 20.67 5,803,060 -0.14(-0.67%)
Mar 25, 2011 20.89 20.99 20.68 20.81 1,471,855 -0.07(-0.34%)
Mar 24, 2011 20.78 21.06 20.77 20.88 3,755,873 +0.19(+0.92%)
Mar 23, 2011 20.70 20.81 20.46 20.69 2,638,093 -0.04(-0.19%)
Mar 22, 2011 21.00 21.07 20.68 20.73 2,276,791 -0.23(-1.10%)
Mar 21, 2011 20.77 20.98 20.53 20.96 3,565,236 +0.50(+2.44%)
Mar 18, 2011 20.54 20.61 20.38 20.46 3,782,935 +0.30(+1.49%)
Mar 17, 2011 20.17 20.32 20.00 20.16 2,993,515 +0.27(+1.36%)
Mar 16, 2011 20.53 20.67 19.70 19.89 7,064,959 -0.63(-3.09%)
Mar 15, 2011 20.60 20.67 20.08 20.52 9,890,137 -0.65(-3.05%)
Mar 14, 2011 21.44 21.49 21.13 21.17 3,303,213 -0.43(-1.99%)
Mar 11, 2011 21.51 21.84 21.44 21.60 4,416,168 +0.00(+0.00%)
Mar 10, 2011 21.87 22.12 21.57 21.60 5,783,856 -0.49(-2.22%)
Mar 09, 2011 22.35 22.35 21.89 22.09 4,583,421 -0.34(-1.53%)
Mar 08, 2011 22.40 22.66 22.27 22.43 5,716,838 -0.02(-0.08%)
Mar 07, 2011 22.54 22.90 22.19 22.45 4,445,558 -0.04(-0.18%)
Mar 04, 2011 22.43 22.63 22.33 22.49 5,106,503 +0.05(+0.22%)
Mar 03, 2011 21.75 22.46 21.75 22.44 3,615,932 +0.85(+3.94%)
Mar 02, 2011 21.38 21.73 21.35 21.59 2,867,662 +0.19(+0.88%)
Mar 01, 2011 21.91 22.06 21.39 21.40 5,311,308 -0.40(-1.82%)
Feb 28, 2011 21.67 21.87 21.65 21.80 3,638,881 +0.13(+0.60%)
Feb 25, 2011 21.08 21.67 20.98 21.67 3,885,017 +0.63(+2.99%)
Feb 24, 2011 21.00 21.08 20.72 21.04 4,197,941 +0.07(+0.33%)
Feb 23, 2011 21.02 21.09 20.78 20.97 3,893,722 -0.11(-0.52%)
Feb 22, 2011 21.46 21.63 20.99 21.08 4,244,956 -0.68(-3.13%)
Feb 18, 2011 21.31 21.83 20.95 21.76 11,822,696 +0.43(+2.02%)
Feb 17, 2011 21.13 21.41 21.06 21.33 3,246,071 +0.05(+0.23%)
Feb 16, 2011 21.43 21.49 21.03 21.28 3,488,372 -0.10(-0.47%)
Feb 15, 2011 21.01 21.50 20.93 21.38 4,382,424 +0.32(+1.52%)
Feb 14, 2011 21.04 21.15 20.94 21.06 1,861,963 -0.06(-0.28%)
Feb 11, 2011 20.82 21.12 20.72 21.12 2,104,722 +0.25(+1.20%)
Feb 10, 2011 20.61 20.93 20.59 20.87 2,459,691 +0.11(+0.53%)
Feb 09, 2011 20.56 20.84 20.55 20.76 2,224,214 +0.07(+0.34%)
Feb 08, 2011 20.75 20.88 20.55 20.69 3,149,025 -0.08(-0.39%)
Feb 07, 2011 20.86 21.16 20.64 20.77 5,145,493 +0.01(+0.05%)
Feb 04, 2011 20.71 20.86 20.48 20.76 2,322,834 +0.04(+0.19%)
Feb 03, 2011 20.71 20.78 20.24 20.72 5,857,461 +0.00(+0.00%)
Feb 02, 2011 20.76 20.76 20.52 20.72 2,518,564 -0.07(-0.34%)
Feb 01, 2011 20.64 20.89 20.42 20.79 4,190,586 +0.37(+1.81%)
Jan 31, 2011 20.08 20.46 20.08 20.42 2,128,155 +0.35(+1.74%)
Jan 28, 2011 20.50 20.75 20.07 20.07 4,472,126 -0.53(-2.57%)
Jan 27, 2011 20.27 20.61 20.21 20.60 2,747,078 +0.31(+1.53%)
Jan 26, 2011 20.27 20.38 20.13 20.29 3,817,067 +0.16(+0.79%)
Jan 25, 2011 20.34 20.37 19.90 20.13 5,649,647 -0.31(-1.52%)
Jan 24, 2011 20.35 20.51 20.20 20.44 3,463,112 +0.14(+0.69%)
Jan 21, 2011 20.59 20.60 20.26 20.30 4,014,588 -0.19(-0.93%)
Jan 20, 2011 20.63 20.76 20.09 20.49 7,696,418 -0.46(-2.20%)
Jan 19, 2011 21.19 21.19 20.84 20.95 5,678,343 -0.21(-0.99%)
Jan 18, 2011 20.00 21.18 19.94 21.16 7,338,386 +0.51(+2.47%)
Jan 14, 2011 20.58 20.75 20.31 20.65 7,407,909 -0.24(-1.15%)
Jan 13, 2011 20.36 21.00 20.24 20.89 9,491,725 +0.58(+2.86%)
Jan 12, 2011 19.99 20.46 19.78 20.31 6,693,302 +0.49(+2.47%)
Jan 11, 2011 20.00 20.07 19.75 19.82 3,024,153 -0.09(-0.45%)
Jan 10, 2011 19.60 19.95 19.51 19.91 3,865,013 +0.26(+1.32%)
Jan 07, 2011 19.84 19.92 19.40 19.65 5,231,328 -0.17(-0.86%)
Jan 06, 2011 19.43 19.97 19.31 19.82 7,716,669 +0.62(+3.23%)
Jan 05, 2011 18.74 19.25 18.65 19.20 4,558,182 +0.41(+2.18%)
Jan 04, 2011 18.83 18.85 18.44 18.79 3,657,224 -0.04(-0.21%)
Jan 03, 2011 19.20 19.20 18.79 18.83 4,339,858 -0.16(-0.84%)
Dec 31, 2010 18.88 19.00 18.75 18.99 1,789,751 +0.14(+0.74%)
Dec 30, 2010 18.86 18.92 18.78 18.85 1,387,697 -0.03(-0.16%)
Dec 29, 2010 18.83 18.93 18.76 18.88 1,672,368 -0.07(-0.37%)
Dec 28, 2010 18.98 19.00 18.82 18.95 951,332 +0.00(+0.00%)
Dec 27, 2010 18.80 18.96 18.80 18.95 926,679 +0.05(+0.26%)
Dec 23, 2010 18.96 19.01 18.82 18.90 1,368,855 -0.04(-0.21%)
Dec 22, 2010 18.83 18.98 18.79 18.94 2,130,088 +0.10(+0.53%)
Dec 21, 2010 18.64 19.00 18.64 18.84 3,383,428 +0.23(+1.24%)
Dec 20, 2010 18.71 18.77 18.49 18.61 3,883,079 -0.07(-0.37%)
Dec 17, 2010 18.90 19.01 18.65 18.68 2,924,927 -0.18(-0.95%)
Dec 16, 2010 18.79 18.91 18.45 18.86 3,096,469 +0.32(+1.73%)
Dec 15, 2010 18.66 18.73 18.46 18.54 3,679,065 -0.08(-0.43%)
Dec 14, 2010 18.60 18.76 18.58 18.62 2,783,496 +0.01(+0.05%)
Dec 13, 2010 18.55 18.66 18.53 18.61 2,130,679 +0.16(+0.87%)
Dec 10, 2010 18.49 18.53 18.31 18.45 2,234,938 -0.04(-0.22%)
Dec 09, 2010 18.61 18.63 18.35 18.49 1,693,962 -0.07(-0.38%)
Dec 08, 2010 18.32 18.60 18.30 18.56 3,416,037 +0.23(+1.25%)
Dec 07, 2010 18.40 18.65 18.24 18.33 4,014,898 +0.04(+0.22%)
Dec 06, 2010 18.07 18.33 18.02 18.29 2,492,075 +0.21(+1.16%)
Dec 03, 2010 18.08 18.12 17.93 18.08 2,599,722 -0.14(-0.77%)
Dec 02, 2010 17.42 18.25 17.37 18.22 4,629,449 +0.84(+4.83%)
Dec 01, 2010 17.00 17.38 16.91 17.38 2,215,686 +0.65(+3.89%)
Nov 30, 2010 16.87 16.94 16.73 16.73 4,385,832 -0.24(-1.41%)
Nov 29, 2010 17.08 17.20 16.85 16.97 3,075,453 -0.30(-1.74%)
Nov 26, 2010 17.14 17.39 17.09 17.27 1,110,709 -0.05(-0.29%)
Nov 24, 2010 17.10 17.32 17.32 17.32 2,569,501 +0.32(+1.88%)
Nov 23, 2010 17.01 17.19 16.97 17.00 3,895,020 -0.20(-1.16%)
Nov 22, 2010 17.40 17.40 17.18 17.20 3,047,322 -0.25(-1.43%)
Nov 19, 2010 17.46 17.49 17.38 17.45 2,076,734 -0.08(-0.46%)
Nov 18, 2010 17.41 17.72 17.39 17.53 3,845,836 +0.24(+1.39%)
Nov 17, 2010 17.13 17.32 17.10 17.29 2,959,044 +0.06(+0.35%)
Nov 16, 2010 17.25 17.40 17.15 17.23 3,708,531 -0.06(-0.35%)
Nov 15, 2010 17.31 17.47 17.16 17.29 2,456,990 +0.09(+0.52%)
Nov 12, 2010 17.27 17.35 17.07 17.20 3,730,235 -0.16(-0.92%)
Nov 11, 2010 17.31 17.45 17.18 17.36 3,366,240 -0.09(-0.52%)
Nov 10, 2010 17.38 17.46 17.13 17.45 2,952,259 +0.10(+0.58%)
Nov 09, 2010 17.63 17.63 17.27 17.35 4,429,228 -0.21(-1.20%)
Nov 08, 2010 17.61 17.70 17.44 17.56 2,420,831 -0.16(-0.90%)
Nov 05, 2010 17.49 17.77 17.49 17.72 2,374,150 +0.20(+1.14%)
Nov 04, 2010 17.28 17.52 17.20 17.52 4,008,536 +0.37(+2.16%)
Nov 03, 2010 17.21 17.27 16.89 17.15 4,469,435 -0.04(-0.23%)
Nov 02, 2010 17.18 17.26 17.09 17.19 3,150,034 +0.07(+0.41%)
Nov 01, 2010 17.13 17.17 17.01 17.12 2,370,035 +0.03(+0.18%)
Oct 29, 2010 16.91 17.14 16.91 17.09 2,078,128 +0.12(+0.71%)
Oct 28, 2010 17.00 17.10 16.88 16.97 2,753,431 -0.01(-0.06%)
Oct 27, 2010 16.64 16.99 16.64 16.98 3,049,893 +0.23(+1.37%)
Oct 25, 2010 16.77 16.83 16.58 16.75 2,700,489 +0.07(+0.42%)
Oct 22, 2010 16.76 16.82 16.63 16.68 1,830,965 -0.01(-0.06%)
Oct 21, 2010 16.84 16.98 16.62 16.69 2,600,314 -0.04(-0.24%)
Oct 20, 2010 16.63 16.82 16.50 16.73 2,378,901 +0.16(+0.97%)
Oct 19, 2010 16.40 16.75 16.36 16.57 5,482,250 -0.07(-0.42%)
Oct 18, 2010 16.41 16.79 16.35 16.64 4,101,019 +0.20(+1.22%)
Oct 15, 2010 16.36 16.62 16.15 16.44 5,137,789 +0.16(+0.98%)
Oct 14, 2010 16.29 16.37 16.13 16.28 2,316,761 -0.05(-0.31%)
Oct 13, 2010 16.38 16.43 16.27 16.33 2,587,858 +0.02(+0.12%)
Oct 12, 2010 16.18 16.34 16.09 16.31 2,380,249 +0.09(+0.55%)
Oct 11, 2010 16.41 16.41 16.12 16.22 3,172,405 -0.21(-1.28%)
Oct 08, 2010 16.38 16.46 16.23 16.43 1,992,364 +0.02(+0.12%)
Oct 07, 2010 16.42 16.53 16.32 16.41 2,665,581 +0.03(+0.18%)
Oct 06, 2010 16.38 16.46 16.23 16.38 3,896,085 -0.01(-0.06%)
Oct 05, 2010 16.20 16.43 16.12 16.39 5,433,316 +0.30(+1.86%)
Oct 04, 2010 16.30 16.37 16.03 16.09 3,524,221 -0.20(-1.23%)
Oct 01, 2010 16.29 16.39 16.14 16.29 3,318,419 +0.14(+0.87%)
Sep 30, 2010 16.34 16.48 16.07 16.15 5,201,000 -0.12(-0.74%)
Sep 29, 2010 16.35 16.43 16.16 16.27 4,034,089 -0.13(-0.79%)
Sep 28, 2010 16.37 16.43 16.17 16.40 3,656,085 +0.10(+0.63%)
Sep 27, 2010 16.40 16.53 16.27 16.30 3,485,894 -0.05(-0.32%)
Sep 24, 2010 16.03 16.49 16.02 16.35 5,851,604 +0.44(+2.77%)
Sep 23, 2010 16.14 16.16 15.82 15.91 6,917,734 -0.14(-0.87%)
Sep 22, 2010 15.83 16.11 15.83 16.05 9,255,229 -0.12(-0.74%)
Sep 21, 2010 16.27 16.49 16.07 16.17 6,585,823 -0.03(-0.19%)
Sep 20, 2010 16.22 16.23 15.89 16.20 6,876,007 +0.48(+3.05%)
Sep 17, 2010 15.76 15.78 15.56 15.72 1,553,990 +0.16(+1.03%)
Sep 15, 2010 15.37 15.62 15.18 15.56 1,866,274 +0.06(+0.39%)
Sep 14, 2010 15.60 15.63 15.40 15.50 3,001,312 -0.09(-0.58%)
Sep 13, 2010 15.52 15.68 15.48 15.59 2,693,538 +0.23(+1.50%)
Sep 10, 2010 15.23 15.40 15.19 15.36 1,508,310 +0.13(+0.85%)
Sep 09, 2010 15.16 15.34 15.16 15.23 4,689,318 +0.20(+1.33%)
Sep 08, 2010 15.30 15.35 14.99 15.03 5,532,409 -0.22(-1.44%)
Sep 07, 2010 15.31 15.39 15.13 15.25 3,257,433 -0.18(-1.17%)
Sep 03, 2010 15.23 15.54 15.10 15.43 5,617,490 +0.36(+2.39%)
Sep 02, 2010 14.92 15.10 14.87 15.07 10,341,670 +0.14(+0.94%)
Sep 01, 2010 14.79 14.99 14.79 14.93 7,955,566 +0.31(+2.12%)
Aug 31, 2010 14.62 14.70 14.53 14.62 2,799,943 +0.00(+0.00%)
Aug 30, 2010 14.95 15.04 14.62 14.62 2,694,126 -0.34(-2.27%)
Aug 27, 2010 14.86 14.99 14.68 14.96 3,388,863 +0.23(+1.56%)
Aug 26, 2010 15.12 15.23 14.71 14.73 3,722,707 -0.32(-2.13%)
Aug 25, 2010 15.03 15.11 14.74 15.05 6,514,757 -0.14(-0.92%)
Aug 24, 2010 15.46 15.52 15.16 15.19 3,026,266 -0.41(-2.63%)
Aug 23, 2010 15.78 15.85 15.60 15.60 1,227,787 -0.17(-1.05%)
Aug 20, 2010 15.58 15.81 15.48 15.77 1,909,154 +0.21(+1.38%)
Aug 19, 2010 15.91 15.97 15.55 15.55 1,962,476 -0.45(-2.81%)
Aug 18, 2010 15.75 16.05 15.56 16.00 5,551,044 +0.30(+1.91%)
Aug 17, 2010 15.22 15.74 15.14 15.70 3,958,502 +0.53(+3.49%)
Aug 16, 2010 15.33 15.40 15.16 15.17 1,630,030 -0.24(-1.59%)
Aug 13, 2010 15.58 15.62 15.35 15.41 3,181,786 -0.18(-1.12%)
Aug 12, 2010 15.56 15.70 15.46 15.59 2,300,847 -0.13(-0.86%)
Aug 11, 2010 16.14 16.18 15.62 15.72 3,639,630 -0.74(-4.52%)
Aug 10, 2010 16.67 16.78 16.33 16.47 3,900,362 -0.39(-2.31%)
Aug 09, 2010 16.57 16.98 16.56 16.86 8,448,588 +0.42(+2.55%)
Aug 06, 2010 16.12 16.47 16.10 16.44 4,832,690 +0.20(+1.23%)
Aug 05, 2010 15.95 16.28 15.84 16.24 4,032,993 +0.22(+1.37%)
Aug 04, 2010 15.68 16.04 15.50 16.02 5,650,609 +0.37(+2.36%)
Aug 03, 2010 16.07 16.10 15.59 15.65 4,354,263 -0.53(-3.28%)
Aug 02, 2010 15.93 16.19 15.80 16.18 2,695,433 +0.44(+2.80%)
Jul 30, 2010 15.71 15.90 15.62 15.74 2,247,310 -0.15(-0.94%)
Jul 29, 2010 15.95 16.13 15.69 15.89 3,031,911 +0.04(+0.25%)
Jul 28, 2010 15.92 16.10 15.82 15.85 2,907,149 -0.13(-0.81%)
Jul 27, 2010 16.20 16.34 15.98 15.98 4,165,231 -0.17(-1.05%)
Jul 26, 2010 15.84 16.15 15.77 16.15 3,607,624 +0.36(+2.28%)
Jul 23, 2010 15.55 15.88 15.34 15.79 5,045,294 +0.25(+1.61%)
Jul 22, 2010 15.16 15.57 15.15 15.54 5,670,875 +0.52(+3.46%)
Jul 21, 2010 15.37 15.59 15.02 15.02 7,126,720 -0.21(-1.38%)
Jul 20, 2010 15.71 15.75 15.19 15.23 13,086,204 -0.59(-3.73%)
Jul 19, 2010 15.87 15.88 15.62 15.82 5,042,278 +0.05(+0.32%)
Jul 16, 2010 15.56 15.92 15.56 15.77 7,329,427 +0.07(+0.45%)
Jul 15, 2010 15.75 15.82 15.49 15.70 6,180,723 +0.10(+0.64%)
Jul 14, 2010 15.78 15.84 15.46 15.60 4,921,589 -0.18(-1.14%)
Jul 13, 2010 15.70 15.91 15.59 15.78 5,420,135 +0.22(+1.41%)
Jul 12, 2010 15.23 15.62 15.20 15.56 4,824,179 +0.28(+1.83%)
Jul 09, 2010 15.21 15.28 15.03 15.28 6,545,186 +0.03(+0.20%)
Jul 08, 2010 15.31 15.56 15.00 15.25 5,244,612 +0.02(+0.13%)
Jul 07, 2010 15.00 15.28 14.89 15.23 8,117,005 +0.28(+1.87%)
Jul 06, 2010 15.33 15.35 14.72 14.95 5,059,176 -0.21(-1.39%)
Jul 02, 2010 15.18 15.28 14.99 15.16 3,673,144 +0.00(+0.00%)
Jul 01, 2010 15.34 15.44 14.90 15.16 6,351,713 -0.14(-0.92%)
Jun 30, 2010 15.30 15.72 15.26 15.30 8,372,968 +0.03(+0.20%)
Jun 29, 2010 16.14 16.18 15.18 15.27 9,501,055 -1.15(-7.00%)
Jun 25, 2010 16.42 16.52 16.32 16.42 7,651,251 +0.09(+0.55%)
Jun 24, 2010 16.60 16.68 16.28 16.33 4,254,559 -0.39(-2.33%)
Jun 23, 2010 16.61 16.88 16.58 16.72 4,840,136 +0.10(+0.60%)
Jun 22, 2010 16.73 17.10 16.59 16.62 6,595,225 -0.17(-1.01%)
Jun 21, 2010 17.25 17.28 16.70 16.79 5,163,547 -0.35(-2.04%)
Jun 18, 2010 17.17 17.27 17.02 17.14 6,320,716 +0.15(+0.88%)
Jun 17, 2010 17.65 17.75 16.75 16.99 15,738,455 -0.66(-3.74%)
Jun 16, 2010 17.51 17.78 17.50 17.65 4,787,647 -0.07(-0.40%)
Jun 15, 2010 17.92 17.99 17.46 17.72 8,048,991 -0.11(-0.62%)
Jun 14, 2010 18.21 18.38 17.80 17.83 5,223,062 -0.33(-1.82%)
Jun 11, 2010 18.01 18.25 17.95 18.16 4,794,271 -0.07(-0.38%)
Jun 10, 2010 17.99 18.25 17.79 18.23 3,088,315 +0.52(+2.94%)
Jun 09, 2010 17.95 18.04 17.66 17.71 4,857,430 -0.08(-0.45%)
Jun 08, 2010 17.25 17.87 17.25 17.79 7,350,232 +0.54(+3.13%)
Jun 07, 2010 17.76 17.99 17.25 17.25 5,028,905 -0.51(-2.87%)
Jun 04, 2010 18.20 18.40 17.72 17.76 5,474,700 -0.62(-3.37%)
Jun 03, 2010 18.05 18.46 18.05 18.38 4,028,995 +0.29(+1.60%)
Jun 02, 2010 17.69 18.09 17.55 18.09 3,583,431 +0.59(+3.37%)
Jun 01, 2010 17.59 17.91 17.50 17.50 3,941,536 -0.23(-1.30%)
May 28, 2010 18.28 18.37 17.70 17.73 5,746,848 -0.55(-3.01%)
May 27, 2010 18.02 18.28 17.92 18.28 3,487,802 +0.56(+3.16%)
May 26, 2010 17.79 18.23 17.66 17.72 5,211,913 +0.05(+0.28%)
May 25, 2010 17.30 17.70 17.17 17.67 4,904,273 +0.01(+0.06%)
May 24, 2010 17.89 18.19 17.66 17.66 3,867,943 -0.30(-1.67%)
May 21, 2010 17.32 18.03 17.32 17.96 4,747,480 +0.43(+2.45%)
May 20, 2010 17.69 18.20 17.50 17.53 4,734,044 -0.88(-4.78%)
May 19, 2010 18.34 18.65 18.14 18.41 4,708,924 +0.07(+0.38%)
May 18, 2010 18.92 19.05 18.19 18.34 4,881,586 -0.23(-1.24%)
May 17, 2010 18.27 18.62 18.23 18.57 3,156,038 +0.27(+1.48%)
May 14, 2010 18.49 18.60 18.06 18.30 4,120,051 -0.41(-2.19%)
May 13, 2010 18.92 19.02 18.69 18.71 2,798,406 -0.17(-0.90%)
May 12, 2010 19.25 19.25 18.77 18.88 4,314,121 -0.16(-0.84%)
May 11, 2010 19.03 19.29 18.72 19.04 4,867,069 -0.10(-0.52%)
May 10, 2010 19.02 19.17 18.88 19.14 4,613,347 +0.84(+4.59%)
May 07, 2010 18.80 18.89 17.92 18.30 11,810,626 -0.44(-2.35%)
May 06, 2010 19.56 19.80 17.96 18.74 7,767,418 -0.96(-4.87%)
May 05, 2010 19.72 19.85 19.38 19.70 4,868,957 -0.23(-1.15%)
May 04, 2010 20.33 20.33 19.86 19.93 3,792,735 -0.51(-2.50%)
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.