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 (%)
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%)
May 02, 2005 15.59 15.68 15.10 15.23 1,884,409 -0.42(-2.67%)
Apr 29, 2005 15.45 15.72 15.01 15.65 1,734,365 +0.31(+2.04%)
Apr 28, 2005 15.68 15.93 15.26 15.33 2,384,538 -0.48(-3.02%)
Apr 27, 2005 15.72 15.90 15.48 15.81 1,488,668 -0.01(-0.09%)
Apr 26, 2005 15.95 16.29 15.74 15.83 1,461,033 -0.16(-1.03%)
Apr 25, 2005 15.63 16.20 15.47 15.99 2,022,121 +0.31(+2.00%)
Apr 22, 2005 15.99 16.21 15.45 15.68 1,986,976 -0.37(-2.33%)
Apr 21, 2005 16.05 16.32 15.42 16.05 2,254,433 +0.06(+0.37%)
Apr 20, 2005 16.42 16.50 15.83 15.99 1,873,337 -0.43(-2.64%)
Apr 19, 2005 16.45 16.71 16.23 16.42 2,283,762 +0.04(+0.27%)
Apr 18, 2005 16.54 16.63 16.07 16.38 3,113,290 -0.21(-1.26%)
Apr 15, 2005 15.89 16.80 15.83 16.59 6,425,139 +0.46(+2.87%)
Apr 14, 2005 16.13 16.27 15.78 16.13 2,774,592 +0.04(+0.28%)
Apr 13, 2005 16.71 16.74 16.02 16.08 3,998,230 -0.57(-3.41%)
Apr 12, 2005 15.80 16.83 15.75 16.65 5,951,043 +0.67(+4.21%)
Apr 11, 2005 15.84 16.26 15.72 15.98 3,123,000 +0.24(+1.52%)
Apr 08, 2005 16.04 16.05 15.65 15.74 1,417,788 -0.10(-0.66%)
Apr 07, 2005 16.14 16.16 15.65 15.84 2,883,232 -0.33(-2.03%)
Apr 06, 2005 16.29 16.33 16.04 16.17 3,008,693 +0.13(+0.84%)
Apr 05, 2005 15.39 16.33 15.32 16.04 5,721,648 +0.76(+4.98%)
Apr 04, 2005 15.14 15.41 14.80 15.27 2,596,930 +0.04(+0.29%)
Apr 01, 2005 15.44 15.51 15.14 15.23 1,601,794 -0.01(-0.10%)
Mar 31, 2005 15.56 15.69 15.23 15.24 1,600,851 -0.22(-1.45%)
Mar 30, 2005 15.44 15.51 15.27 15.47 2,088,080 +0.16(+1.07%)
Mar 29, 2005 15.45 15.68 15.21 15.30 2,363,326 -0.12(-0.77%)
Mar 28, 2005 15.65 15.75 15.38 15.42 2,055,230 +0.24(+1.57%)
Mar 24, 2005 15.63 15.68 15.08 15.18 2,049,895 -0.30(-1.93%)
Mar 23, 2005 15.30 15.68 15.12 15.48 2,662,604 +0.13(+0.88%)
Mar 22, 2005 15.56 15.77 15.29 15.35 1,531,764 -0.27(-1.72%)
Mar 21, 2005 15.68 15.80 15.45 15.62 1,377,147 -0.13(-0.85%)
Mar 18, 2005 16.04 16.04 15.72 15.75 901,910 -0.13(-0.85%)
Mar 17, 2005 15.89 16.11 15.66 15.89 1,485,869 +0.09(+0.57%)
Mar 16, 2005 16.01 16.10 15.68 15.80 2,233,611 -0.27(-1.67%)
Mar 15, 2005 16.35 16.54 15.95 16.07 1,130,073 -0.19(-1.19%)
Mar 14, 2005 16.11 16.36 16.11 16.26 1,510,325 +0.15(+0.93%)
Mar 11, 2005 16.27 16.54 15.89 16.11 1,904,957 -0.12(-0.74%)
Mar 10, 2005 16.30 16.42 16.07 16.23 905,416 -0.07(-0.46%)
Mar 09, 2005 16.47 16.65 16.21 16.30 2,275,561 -0.30(-1.80%)
Mar 08, 2005 16.75 16.93 16.53 16.60 2,206,797 -0.12(-0.71%)
Mar 07, 2005 16.65 17.01 16.50 16.72 2,136,424 +0.00(+0.00%)
Mar 04, 2005 16.50 16.99 16.42 16.72 2,751,579 +0.51(+3.13%)
Mar 03, 2005 16.56 16.95 16.13 16.21 3,105,279 -0.24(-1.45%)
Mar 02, 2005 15.80 16.69 15.68 16.45 6,026,469 +0.58(+3.67%)
Mar 01, 2005 15.87 16.05 15.75 15.87 3,317,252 +0.00(+0.00%)
Feb 28, 2005 16.13 16.23 15.75 15.87 2,702,709 -0.16(-1.02%)
Feb 25, 2005 15.86 16.27 15.80 16.04 3,156,423 +0.28(+1.80%)
Feb 24, 2005 15.36 15.84 14.96 15.75 7,201,148 +0.15(+0.96%)
Feb 23, 2005 16.08 16.08 15.48 15.60 2,822,969 -0.24(-1.51%)
Feb 22, 2005 16.27 16.39 15.80 15.84 2,265,207 -0.52(-3.19%)
Feb 18, 2005 16.63 16.71 16.16 16.36 3,267,513 -0.25(-1.53%)
Feb 17, 2005 16.83 17.05 16.57 16.62 2,946,096 -0.21(-1.24%)
Feb 16, 2005 16.86 16.96 16.60 16.83 2,227,968 -0.01(-0.09%)
Feb 15, 2005 17.25 17.35 16.72 16.84 3,513,223 -0.63(-3.59%)
Feb 14, 2005 17.68 17.69 17.25 17.47 3,593,557 +0.27(+1.56%)
Feb 11, 2005 16.71 17.54 16.68 17.20 5,265,235 +0.39(+2.31%)
Feb 10, 2005 16.75 17.02 16.51 16.81 3,064,352 -0.18(-1.05%)
Feb 09, 2005 17.27 17.27 16.95 16.99 2,746,918 -0.13(-0.78%)
Feb 08, 2005 16.99 17.37 16.99 17.13 5,404,267 -0.03(-0.17%)
Feb 07, 2005 17.30 17.44 16.99 17.16 3,264,479 -0.09(-0.52%)
Feb 04, 2005 17.69 17.69 17.01 17.25 4,978,460 -0.67(-3.75%)
Feb 03, 2005 18.23 18.28 17.71 17.92 3,884,088 -0.37(-2.04%)
Feb 02, 2005 18.78 18.81 18.07 18.29 4,028,455 -0.49(-2.62%)
Feb 01, 2005 19.38 19.40 18.69 18.78 3,374,310 -0.52(-2.71%)
Jan 31, 2005 18.92 19.35 18.71 19.31 3,232,965 +0.72(+3.86%)
Jan 28, 2005 18.42 18.66 18.35 18.59 2,012,816 +0.22(+1.22%)
Jan 27, 2005 18.25 18.48 18.16 18.36 1,435,418 +0.13(+0.74%)
Jan 26, 2005 18.17 18.51 18.04 18.23 2,612,700 -0.03(-0.16%)
Jan 25, 2005 18.41 18.57 18.25 18.26 2,671,369 +0.03(+0.16%)
Jan 24, 2005 18.47 18.66 18.16 18.23 2,122,511 -0.06(-0.33%)
Jan 21, 2005 18.51 18.60 18.19 18.29 2,504,286 +0.03(+0.16%)
Jan 20, 2005 18.57 18.66 17.83 18.26 3,576,776 -0.34(-1.85%)
Jan 19, 2005 19.20 19.41 18.59 18.60 3,288,419 -0.58(-3.04%)
Jan 18, 2005 19.47 19.81 19.10 19.19 9,700,961 +0.63(+3.38%)
Jan 14, 2005 18.54 18.74 18.42 18.56 5,828,205 -0.31(-1.66%)
Jan 13, 2005 19.54 19.54 18.81 18.87 3,196,557 -0.55(-2.84%)
Jan 12, 2005 19.59 19.71 19.32 19.42 2,805,914 -0.01(-0.08%)
Jan 11, 2005 19.71 19.72 19.44 19.44 2,916,219 -0.30(-1.51%)
Jan 10, 2005 19.59 19.81 19.59 19.74 1,426,539 +0.09(+0.46%)
Jan 07, 2005 19.59 19.78 19.29 19.65 1,692,390 +0.10(+0.53%)
Jan 06, 2005 19.57 19.78 19.54 19.54 1,540,535 +0.03(+0.15%)
Jan 05, 2005 19.77 20.11 19.42 19.51 2,624,248 -0.30(-1.51%)
Jan 04, 2005 21.01 21.10 19.72 19.81 3,611,199 -1.10(-5.28%)
Jan 03, 2005 21.43 21.47 20.92 20.92 1,414,596 -0.31(-1.48%)
Dec 31, 2004 21.11 21.26 21.11 21.23 822,597 +0.03(+0.14%)
Dec 30, 2004 21.14 21.32 21.10 21.20 909,330 -0.03(-0.14%)
Dec 29, 2004 21.38 21.40 21.13 21.23 855,482 -0.07(-0.35%)
Dec 28, 2004 21.28 21.47 21.05 21.31 1,168,192 +0.19(+0.92%)
Dec 27, 2004 20.99 21.32 20.98 21.11 1,172,144 +0.07(+0.36%)
Dec 23, 2004 21.17 21.34 21.01 21.04 1,728,244 -0.24(-1.12%)
Dec 22, 2004 21.17 21.50 21.11 21.28 2,172,897 +0.06(+0.28%)
Dec 21, 2004 20.93 21.22 20.83 21.22 2,961,604 +0.34(+1.65%)
Dec 20, 2004 21.14 21.22 20.74 20.87 2,556,668 -0.04(-0.21%)
Dec 17, 2004 21.13 21.14 20.86 20.92 2,008,471 +0.01(+0.07%)
Dec 16, 2004 20.53 21.13 20.51 20.90 3,489,775 +0.28(+1.38%)
Dec 15, 2004 20.81 21.01 20.48 20.62 2,188,100 -0.21(-1.00%)
Dec 14, 2004 20.47 20.89 20.47 20.83 2,047,652 +0.12(+0.58%)
Dec 13, 2004 20.47 20.81 20.46 20.71 2,726,184 +0.21(+1.02%)
Dec 10, 2004 20.96 21.07 20.16 20.50 5,827,433 -0.36(-1.72%)
Dec 09, 2004 20.86 21.10 20.38 20.86 2,350,383 +0.02(+0.10%)
Dec 08, 2004 20.80 21.14 20.66 20.84 2,720,692 +0.05(+0.26%)
Dec 07, 2004 21.08 21.35 20.78 20.78 2,743,263 -0.36(-1.70%)
Dec 06, 2004 21.05 21.20 20.80 21.14 3,033,067 -0.06(-0.28%)
Dec 03, 2004 21.08 21.35 21.05 21.20 1,162,700 -0.09(-0.42%)
Dec 02, 2004 21.26 21.46 20.98 21.29 1,859,651 -0.13(-0.63%)
Dec 01, 2004 20.92 21.44 20.80 21.43 2,521,707 +0.63(+3.02%)
Nov 30, 2004 20.75 21.13 20.60 20.80 2,538,719 -0.58(-2.72%)
Nov 29, 2004 21.69 21.81 21.07 21.38 1,416,538 -0.18(-0.83%)
Nov 26, 2004 21.44 21.68 21.28 21.56 829,830 +0.06(+0.28%)
Nov 24, 2004 20.90 21.53 20.87 21.50 1,681,026 +0.58(+2.78%)
Nov 23, 2004 20.78 21.16 20.56 20.92 1,909,079 +0.10(+0.50%)
Nov 22, 2004 20.90 20.93 20.38 20.81 1,994,607 -0.10(-0.50%)
Nov 19, 2004 21.57 21.72 20.90 20.92 1,694,287 -0.78(-3.58%)
Nov 18, 2004 21.29 21.77 21.25 21.69 2,293,319 +0.19(+0.90%)
Nov 17, 2004 21.17 21.78 21.17 21.50 2,194,731 +0.40(+1.87%)
Nov 16, 2004 21.07 21.20 20.84 21.10 2,353,664 -0.32(-1.50%)
Nov 15, 2004 21.32 21.43 20.98 21.43 2,918,271 +0.16(+0.77%)
Nov 12, 2004 20.90 21.31 20.48 21.26 4,410,827 +0.96(+4.71%)
Nov 11, 2004 20.08 20.43 20.01 20.31 1,517,672 +0.31(+1.57%)
Nov 10, 2004 19.78 20.17 19.66 19.99 1,921,201 +0.22(+1.13%)
Nov 09, 2004 19.54 20.20 19.43 19.77 2,834,819 +0.12(+0.61%)
Nov 08, 2004 20.44 20.44 19.34 19.65 5,799,705 -1.06(-5.12%)
Nov 05, 2004 20.60 20.83 20.29 20.71 2,350,918 +0.21(+1.02%)
Nov 04, 2004 20.01 20.59 19.65 20.50 1,985,096 +0.57(+2.85%)
Nov 03, 2004 20.96 21.05 19.86 19.93 2,999,044 -0.57(-2.77%)
Nov 02, 2004 19.56 20.78 19.56 20.50 5,258,406 +0.93(+4.73%)
Nov 01, 2004 19.59 19.68 19.22 19.57 2,366,122 +0.13(+0.69%)
Oct 29, 2004 19.34 19.53 19.19 19.44 2,436,380 +0.07(+0.39%)
Oct 28, 2004 19.48 19.56 18.50 19.37 4,231,533 -0.45(-2.26%)
Oct 27, 2004 18.54 19.92 18.41 19.81 5,002,559 +1.36(+7.36%)
Oct 26, 2004 18.28 18.53 18.28 18.45 1,350,835 +0.10(+0.57%)
Oct 25, 2004 18.04 18.42 17.92 18.35 1,207,507 +0.12(+0.65%)
Oct 22, 2004 18.57 18.74 18.19 18.23 1,245,281 -0.36(-1.93%)
Oct 21, 2004 18.22 18.66 18.22 18.59 2,173,901 +0.21(+1.14%)
Oct 20, 2004 18.04 18.42 17.56 18.38 5,629,453 +0.24(+1.32%)
Oct 19, 2004 18.36 18.51 18.08 18.14 6,844,126 +0.90(+5.20%)
Oct 18, 2004 17.10 17.29 16.95 17.25 998,743 +0.03(+0.17%)
Oct 15, 2004 17.08 17.47 16.78 17.22 1,872,309 +0.00(+0.00%)
Oct 14, 2004 17.84 17.89 17.13 17.22 2,155,952 -0.64(-3.60%)
Oct 13, 2004 18.07 18.19 17.78 17.86 1,426,786 +0.10(+0.59%)
Oct 12, 2004 17.41 17.90 17.41 17.75 1,521,824 +0.06(+0.34%)
Oct 11, 2004 17.14 17.75 17.14 17.69 1,514,189 +0.48(+2.77%)
Oct 08, 2004 17.84 17.84 17.17 17.22 1,794,081 -0.57(-3.19%)
Oct 07, 2004 17.69 17.83 17.45 17.78 1,488,939 +0.16(+0.93%)
Oct 06, 2004 17.48 17.77 17.33 17.62 2,586,472 -0.06(-0.34%)
Oct 05, 2004 18.28 18.28 17.57 17.68 3,503,773 -0.61(-3.35%)
Oct 04, 2004 18.44 18.65 18.19 18.29 2,813,989 -0.15(-0.81%)
Oct 01, 2004 18.05 18.48 17.93 18.44 2,241,078 +0.51(+2.83%)
Sep 30, 2004 17.87 18.20 17.51 17.93 2,140,145 -0.02(-0.08%)
Sep 29, 2004 16.80 17.95 16.78 17.95 3,276,056 +1.09(+6.47%)
Sep 28, 2004 16.87 17.07 16.75 16.86 1,639,769 -0.03(-0.18%)
Sep 27, 2004 17.30 17.36 16.74 16.89 1,949,398 -0.55(-3.17%)
Sep 24, 2004 17.59 17.75 17.39 17.44 758,166 -0.12(-0.68%)
Sep 23, 2004 17.51 17.89 17.41 17.56 1,336,167 -0.04(-0.25%)
Sep 22, 2004 18.11 18.19 17.54 17.60 1,456,657 -0.64(-3.52%)
Sep 21, 2004 17.95 18.31 17.87 18.25 1,715,251 +0.33(+1.83%)
Sep 20, 2004 17.99 18.13 17.63 17.92 1,463,422 -0.30(-1.64%)
Sep 17, 2004 18.53 18.65 18.10 18.22 1,365,369 -0.33(-1.77%)
Sep 16, 2004 18.38 18.69 18.34 18.54 2,384,875 +0.16(+0.89%)
Sep 15, 2004 18.81 18.84 18.31 18.38 1,681,830 -0.57(-2.99%)
Sep 14, 2004 18.90 19.01 18.57 18.95 2,822,361 +0.01(+0.08%)
Sep 13, 2004 18.59 18.96 18.50 18.93 2,766,905 +0.45(+2.42%)
Sep 10, 2004 17.53 18.65 17.36 18.48 5,913,162 +0.94(+5.36%)
Sep 09, 2004 17.48 17.69 17.26 17.54 1,877,533 -0.04(-0.25%)
Sep 08, 2004 17.44 17.72 17.38 17.59 3,722,449 +0.01(+0.08%)
Sep 07, 2004 17.16 17.69 17.02 17.57 3,219,662 +0.76(+4.53%)
Sep 03, 2004 16.90 17.29 16.72 16.81 1,555,647 -0.36(-2.09%)
Sep 02, 2004 16.81 17.17 16.72 17.17 1,365,369 +0.27(+1.59%)
Sep 01, 2004 17.08 17.25 16.65 16.90 1,982,015 -0.10(-0.61%)
Aug 31, 2004 17.47 17.63 16.98 17.01 1,879,810 -0.43(-2.48%)
Aug 30, 2004 17.81 17.90 17.32 17.44 1,634,277 -0.54(-2.99%)
Aug 27, 2004 17.41 18.10 17.41 17.98 1,688,661 +0.52(+2.99%)
Aug 26, 2004 17.53 17.92 17.41 17.45 1,250,840 -0.09(-0.51%)
Aug 25, 2004 17.14 17.65 16.99 17.54 1,482,711 +0.37(+2.17%)
Aug 24, 2004 17.54 17.62 17.11 17.17 2,745,741 -0.30(-1.71%)
Aug 23, 2004 17.36 17.78 17.36 17.47 3,203,521 +0.03(+0.17%)
Aug 20, 2004 16.72 17.57 16.59 17.44 2,641,593 +0.75(+4.47%)
Aug 19, 2004 16.68 16.99 16.57 16.69 1,887,178 -0.16(-0.97%)
Aug 18, 2004 16.14 16.95 15.95 16.86 1,714,715 +0.51(+3.10%)
Aug 17, 2004 16.14 16.80 16.05 16.35 2,286,555 +0.40(+2.53%)
Aug 16, 2004 15.41 15.99 15.23 15.95 1,875,390 +0.60(+3.89%)
Aug 13, 2004 15.48 15.68 15.33 15.35 1,910,753 +0.07(+0.49%)
Aug 12, 2004 15.71 15.78 15.17 15.27 1,373,741 -0.25(-1.63%)
Aug 11, 2004 15.68 15.71 15.33 15.53 1,639,032 -0.28(-1.79%)
Aug 10, 2004 16.05 16.07 15.60 15.81 3,533,310 +0.22(+1.44%)
Aug 09, 2004 15.78 15.90 15.35 15.59 1,184,668 -0.12(-0.76%)
Aug 06, 2004 16.08 16.21 15.60 15.71 3,278,534 -0.57(-3.49%)
Aug 05, 2004 16.13 16.50 15.83 16.27 2,696,648 +0.10(+0.65%)
Aug 04, 2004 16.17 16.23 15.90 16.17 1,459,872 -0.01(-0.09%)
Aug 03, 2004 16.51 16.62 16.18 16.18 1,189,892 -0.39(-2.34%)
Aug 02, 2004 16.45 16.60 15.92 16.57 2,509,785 +0.01(+0.09%)
Jul 30, 2004 16.62 16.66 16.29 16.56 1,252,582 -0.06(-0.36%)
Jul 29, 2004 16.66 16.80 16.42 16.62 2,057,497 +0.19(+1.18%)
Jul 28, 2004 16.21 16.78 16.01 16.42 3,426,550 +0.01(+0.05%)
Jul 27, 2004 15.56 16.45 15.41 16.42 2,290,171 +0.93(+6.03%)
Jul 26, 2004 15.75 15.89 15.32 15.48 1,965,941 -0.19(-1.24%)
Jul 23, 2004 15.98 16.02 15.48 15.68 2,568,322 -0.37(-2.33%)
Jul 22, 2004 15.68 16.11 15.26 16.05 3,134,134 +0.22(+1.42%)
Jul 21, 2004 16.26 17.36 15.68 15.83 7,164,807 -0.16(-1.03%)
Jul 20, 2004 14.42 16.24 14.35 15.99 7,427,285 +1.97(+14.06%)
Jul 19, 2004 14.66 14.69 13.96 14.02 3,497,344 -0.48(-3.30%)
Jul 16, 2004 14.93 14.98 14.50 14.50 1,372,267 -0.13(-0.92%)
Jul 15, 2004 14.71 14.92 14.57 14.63 1,583,509 -0.15(-1.01%)
Jul 14, 2004 14.56 15.24 14.54 14.78 2,064,061 -0.16(-1.10%)
Jul 13, 2004 15.14 15.29 14.71 14.95 2,056,091 -0.07(-0.50%)
Jul 12, 2004 14.78 15.18 14.48 15.02 2,745,540 +0.25(+1.72%)
Jul 09, 2004 14.71 14.98 14.63 14.77 3,637,926 +0.09(+0.61%)
Jul 08, 2004 15.05 15.11 14.48 14.68 6,969,840 -0.45(-2.96%)
Jul 07, 2004 15.51 15.69 15.02 15.12 6,388,758 -0.72(-4.52%)
Jul 06, 2004 15.95 16.10 15.62 15.84 4,349,143 -0.45(-2.75%)
Jul 02, 2004 16.42 16.53 16.16 16.29 1,922,072 -0.15(-0.91%)
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.