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, 2010 22.84 23.47 22.78 22.84 5,607,865 +0.04(+0.20%)
Jun 29, 2010 24.10 24.16 22.66 22.80 6,363,411 -1.72(-7.00%)
Jun 25, 2010 24.52 24.67 24.37 24.52 5,124,489 +0.13(+0.55%)
Jun 24, 2010 24.79 24.91 24.31 24.38 2,849,526 -0.58(-2.33%)
Jun 23, 2010 24.80 25.20 24.76 24.96 3,241,721 +0.15(+0.60%)
Jun 22, 2010 24.98 25.53 24.77 24.81 4,417,207 -0.25(-1.01%)
Jun 21, 2010 25.76 25.80 24.93 25.07 3,458,328 -0.52(-2.04%)
Jun 18, 2010 25.64 25.79 25.41 25.59 4,233,352 +0.22(+0.88%)
Jun 17, 2010 26.35 26.50 25.01 25.37 10,540,961 -0.99(-3.74%)
Jun 16, 2010 26.14 26.55 26.13 26.35 3,206,566 -0.10(-0.39%)
Jun 15, 2010 26.76 26.86 26.07 26.46 5,390,879 -0.16(-0.62%)
Jun 14, 2010 27.19 27.44 26.58 26.62 3,498,189 -0.49(-1.82%)
Jun 11, 2010 26.89 27.25 26.80 27.11 3,211,003 -0.10(-0.38%)
Jun 10, 2010 26.86 27.25 26.56 27.22 2,068,424 +0.78(+2.94%)
Jun 09, 2010 26.80 26.94 26.37 26.44 3,253,304 -0.12(-0.45%)
Jun 08, 2010 25.76 26.68 25.76 26.56 4,922,879 +0.81(+3.13%)
Jun 07, 2010 26.52 26.86 25.76 25.76 3,368,151 -0.76(-2.87%)
Jun 04, 2010 27.17 27.47 26.46 26.52 3,666,726 -0.93(-3.37%)
Jun 03, 2010 26.95 27.56 26.95 27.44 2,698,453 +0.43(+1.60%)
Jun 02, 2010 26.41 27.01 26.20 27.01 2,400,032 +0.88(+3.37%)
Jun 01, 2010 26.26 26.74 26.13 26.13 2,639,876 -0.34(-1.30%)
May 28, 2010 27.29 27.43 26.43 26.47 3,848,999 -0.82(-3.01%)
May 27, 2010 26.91 27.29 26.76 27.29 2,335,984 +0.84(+3.16%)
May 26, 2010 26.56 27.22 26.37 26.46 3,490,722 +0.07(+0.28%)
May 25, 2010 25.83 26.43 25.64 26.38 3,284,677 +0.02(+0.06%)
May 24, 2010 26.71 27.16 26.37 26.37 2,590,587 -0.45(-1.67%)
May 21, 2010 25.86 26.92 25.86 26.82 3,179,664 +0.64(+2.45%)
May 20, 2010 26.41 27.17 26.13 26.17 3,170,665 -1.31(-4.78%)
May 19, 2010 27.38 27.85 27.08 27.49 3,153,841 +0.10(+0.38%)
May 18, 2010 28.25 28.44 27.16 27.38 3,269,483 -0.34(-1.24%)
May 17, 2010 27.28 27.80 27.22 27.73 2,113,782 +0.40(+1.48%)
May 14, 2010 27.61 27.77 26.96 27.32 2,759,438 -0.61(-2.19%)
May 13, 2010 28.25 28.40 27.91 27.94 1,874,255 -0.25(-0.90%)
May 12, 2010 28.74 28.74 28.02 28.19 2,889,418 -0.24(-0.84%)
May 11, 2010 28.41 28.80 27.95 28.43 3,259,760 -0.15(-0.52%)
May 10, 2010 28.40 28.62 28.19 28.58 3,089,827 +1.25(+4.59%)
May 07, 2010 28.07 28.20 26.76 27.32 7,910,265 -0.66(-2.35%)
May 06, 2010 29.20 29.56 26.82 27.98 5,202,293 -1.43(-4.87%)
May 05, 2010 29.44 29.64 28.94 29.41 3,261,024 -0.34(-1.15%)
May 04, 2010 30.35 30.35 29.65 29.76 2,540,216 -0.76(-2.50%)
May 03, 2010 29.94 30.73 29.82 30.52 2,336,472 +0.66(+2.20%)
Apr 30, 2010 30.29 30.42 29.86 29.86 1,797,551 -0.54(-1.77%)
Apr 29, 2010 29.61 30.41 29.13 30.40 2,429,066 +0.87(+2.93%)
Apr 28, 2010 29.35 29.86 29.28 29.53 4,786,205 +0.45(+1.54%)
Apr 27, 2010 30.23 30.44 29.09 29.09 4,605,573 -1.31(-4.32%)
Apr 26, 2010 30.38 30.64 30.25 30.40 2,923,675 -0.09(-0.29%)
Apr 23, 2010 30.23 30.61 30.16 30.49 1,832,917 +0.12(+0.39%)
Apr 22, 2010 30.20 30.52 29.92 30.37 2,370,392 -0.22(-0.73%)
Apr 21, 2010 30.09 30.64 30.09 30.59 4,028,519 +0.45(+1.49%)
Apr 20, 2010 29.86 30.68 29.82 30.15 5,691,501 +0.19(+0.65%)
Apr 19, 2010 29.95 30.25 29.77 29.95 4,356,870 -0.07(-0.25%)
Apr 16, 2010 30.31 30.47 29.47 30.03 4,306,612 -0.45(-1.47%)
Apr 15, 2010 29.91 30.70 29.89 30.47 4,600,299 +0.34(+1.14%)
Apr 14, 2010 30.16 30.31 30.00 30.13 3,632,391 +0.15(+0.50%)
Apr 13, 2010 29.95 30.09 29.77 29.98 3,059,057 +0.09(+0.30%)
Apr 12, 2010 30.22 30.35 29.80 29.89 5,132,744 -0.42(-1.38%)
Apr 09, 2010 30.10 30.34 29.93 30.31 5,352,415 +0.21(+0.69%)
Apr 08, 2010 29.74 30.18 29.62 30.10 4,788,588 -0.06(-0.20%)
Apr 07, 2010 29.64 30.19 29.64 30.16 5,161,868 +0.36(+1.20%)
Apr 06, 2010 29.07 30.06 28.88 29.80 5,243,910 +0.67(+2.31%)
Apr 05, 2010 28.85 29.14 28.76 29.13 2,400,536 +0.34(+1.19%)
Apr 01, 2010 28.74 28.79 28.79 28.79 3,327,895 +0.33(+1.15%)
Mar 31, 2010 28.88 28.91 28.41 28.46 3,482,632 -0.45(-1.55%)
Mar 30, 2010 28.52 29.01 28.38 28.91 3,619,448 +0.52(+1.84%)
Mar 29, 2010 28.65 28.65 28.32 28.38 2,513,690 -0.22(-0.78%)
Mar 26, 2010 28.59 28.82 28.37 28.61 5,378,526 +0.01(+0.05%)
Mar 25, 2010 27.97 28.91 27.95 28.59 5,999,037 +0.66(+2.35%)
Mar 24, 2010 27.70 28.01 27.62 27.94 2,468,833 +0.22(+0.81%)
Mar 23, 2010 27.68 27.85 27.50 27.71 2,168,680 -0.03(-0.11%)
Mar 22, 2010 27.38 27.83 27.17 27.74 2,228,208 +0.33(+1.20%)
Mar 19, 2010 28.02 28.02 27.41 27.41 3,267,544 -0.45(-1.61%)
Mar 18, 2010 27.97 28.13 27.82 27.86 2,785,263 -0.18(-0.64%)
Mar 17, 2010 27.62 28.41 27.40 28.04 5,393,289 -0.03(-0.11%)
Mar 16, 2010 28.17 28.22 27.89 28.07 4,789,348 +0.00(+0.00%)
Mar 15, 2010 27.94 28.38 27.86 28.07 4,518,407 -0.07(-0.27%)
Mar 12, 2010 28.31 28.37 28.02 28.14 5,678,096 -0.16(-0.58%)
Mar 11, 2010 28.14 28.35 28.13 28.31 3,020,729 +0.10(+0.37%)
Mar 10, 2010 28.08 28.23 27.92 28.20 5,477,416 +0.04(+0.16%)
Mar 09, 2010 27.74 28.25 27.55 28.16 5,762,604 +0.52(+1.89%)
Mar 08, 2010 27.23 27.75 27.02 27.64 4,356,711 +0.63(+2.32%)
Mar 05, 2010 25.96 27.25 25.95 27.01 8,051,269 +1.27(+4.93%)
Mar 04, 2010 25.89 26.07 25.70 25.74 3,971,669 -0.12(-0.46%)
Mar 03, 2010 26.13 26.13 25.85 25.86 1,882,935 -0.09(-0.35%)
Mar 02, 2010 25.68 26.07 25.68 25.95 3,716,801 -0.03(-0.11%)
Mar 01, 2010 26.11 26.29 25.96 25.98 2,724,659 -0.13(-0.51%)
Feb 26, 2010 26.68 26.68 26.10 26.11 4,423,994 -0.22(-0.85%)
Feb 25, 2010 25.62 26.41 25.61 26.34 5,369,152 +0.28(+1.09%)
Feb 24, 2010 26.08 26.23 25.96 26.05 3,758,991 +0.07(+0.29%)
Feb 23, 2010 26.11 26.50 25.96 25.98 3,428,632 -0.30(-1.14%)
Feb 22, 2010 26.88 26.91 26.26 26.28 5,557,551 -0.64(-2.39%)
Feb 19, 2010 26.59 27.20 26.59 26.92 7,198,990 +0.66(+2.50%)
Feb 18, 2010 25.89 26.59 25.88 26.26 4,649,474 +0.28(+1.09%)
Feb 17, 2010 26.32 26.37 25.83 25.98 6,239,168 +0.10(+0.40%)
Feb 16, 2010 25.44 25.93 25.34 25.88 4,688,312 +0.46(+1.82%)
Feb 12, 2010 25.32 25.41 25.41 25.41 3,362,120 +0.06(+0.24%)
Feb 11, 2010 25.37 25.62 25.23 25.35 3,333,832 -0.13(-0.53%)
Feb 10, 2010 24.76 25.90 24.76 25.49 9,337,512 +0.70(+2.83%)
Feb 09, 2010 25.16 25.41 24.71 24.79 6,219,536 -0.27(-1.07%)
Feb 08, 2010 25.38 25.47 24.99 25.05 3,209,944 -0.27(-1.06%)
Feb 05, 2010 25.13 25.40 24.71 25.32 7,768,622 +0.37(+1.50%)
Feb 04, 2010 25.71 25.73 24.93 24.95 6,379,451 -0.84(-3.24%)
Feb 03, 2010 26.32 26.40 25.68 25.79 6,669,911 -0.55(-2.10%)
Feb 02, 2010 27.14 27.73 25.65 26.34 18,416,094 -0.88(-3.24%)
Feb 01, 2010 26.53 27.22 26.50 27.22 3,861,474 +0.70(+2.65%)
Jan 29, 2010 26.71 27.08 26.32 26.52 4,953,421 -0.18(-0.67%)
Jan 28, 2010 27.32 27.35 26.28 26.70 4,644,267 -0.48(-1.76%)
Jan 27, 2010 26.35 27.17 26.22 27.17 4,414,422 +0.78(+2.94%)
Jan 26, 2010 26.70 27.11 26.37 26.40 4,880,781 -0.72(-2.64%)
Jan 25, 2010 27.31 27.61 26.91 27.11 2,134,614 +0.21(+0.78%)
Jan 22, 2010 27.62 27.62 26.88 26.91 5,470,163 -0.76(-2.75%)
Jan 21, 2010 28.19 28.19 27.48 27.67 6,571,431 -0.36(-1.28%)
Jan 20, 2010 27.64 28.55 27.64 28.02 3,924,514 -0.24(-0.85%)
Jan 19, 2010 27.70 28.80 27.26 28.26 5,930,494 +0.91(+3.33%)
Jan 15, 2010 27.11 27.35 27.35 27.35 4,918,437 +0.15(+0.55%)
Jan 14, 2010 27.25 27.44 27.08 27.20 4,982,171 -0.13(-0.49%)
Jan 13, 2010 27.73 27.88 27.25 27.34 4,175,325 -0.45(-1.61%)
Jan 12, 2010 27.82 28.37 27.38 27.79 3,793,437 -0.30(-1.06%)
Jan 11, 2010 28.02 28.22 27.89 28.08 2,209,115 +0.06(+0.21%)
Jan 08, 2010 28.25 28.29 27.74 28.02 2,787,831 -0.21(-0.74%)
Jan 07, 2010 28.50 28.58 27.46 28.23 7,696,899 -0.97(-3.32%)
Jan 06, 2010 29.50 29.56 29.10 29.20 2,699,839 -0.52(-1.76%)
Jan 05, 2010 29.34 29.77 29.19 29.73 2,505,665 -0.15(-0.50%)
Jan 04, 2010 29.11 29.95 28.98 29.88 2,980,183 +0.94(+3.25%)
Dec 31, 2009 29.19 28.94 28.94 28.94 1,425,781 -0.34(-1.17%)
Dec 30, 2009 28.97 29.32 28.86 29.28 1,579,665 +0.18(+0.62%)
Dec 29, 2009 29.03 29.20 28.97 29.10 1,142,537 +0.03(+0.10%)
Dec 28, 2009 29.13 29.19 28.88 29.07 1,259,313 -0.01(-0.05%)
Dec 24, 2009 29.32 29.32 28.97 29.09 790,192 -0.07(-0.26%)
Dec 23, 2009 29.32 29.47 29.07 29.16 3,004,993 +0.10(+0.36%)
Dec 22, 2009 28.56 29.25 28.20 29.06 5,694,239 +1.13(+4.06%)
Dec 21, 2009 27.35 28.00 27.14 27.92 3,372,223 +0.58(+2.13%)
Dec 18, 2009 27.35 27.40 26.74 27.34 4,296,802 +0.31(+1.16%)
Dec 17, 2009 27.34 27.68 26.96 27.02 3,012,910 -0.67(-2.43%)
Dec 16, 2009 27.50 28.07 27.28 27.70 2,995,250 +0.45(+1.64%)
Dec 15, 2009 27.49 27.92 27.21 27.25 3,168,982 -0.13(-0.49%)
Dec 14, 2009 27.57 27.62 26.96 27.38 3,369,535 -0.34(-1.24%)
Dec 11, 2009 27.76 27.86 27.53 27.73 1,564,679 +0.01(+0.05%)
Dec 10, 2009 27.98 28.26 27.59 27.71 2,348,573 -0.22(-0.80%)
Dec 09, 2009 28.07 28.13 27.85 27.94 1,819,978 -0.03(-0.11%)
Dec 08, 2009 28.17 28.46 27.50 27.97 4,880,921 +0.12(+0.43%)
Dec 07, 2009 28.07 28.32 27.67 27.85 6,202,550 -0.82(-2.86%)
Dec 04, 2009 28.82 29.03 28.07 28.67 5,058,325 +0.13(+0.47%)
Dec 03, 2009 29.11 29.39 28.52 28.53 2,552,680 -0.64(-2.20%)
Dec 02, 2009 29.25 29.25 28.91 29.17 2,657,887 +0.07(+0.26%)
Dec 01, 2009 29.55 29.73 29.06 29.10 3,158,017 -0.22(-0.76%)
Nov 30, 2009 28.97 29.44 28.91 29.32 3,193,148 +0.45(+1.55%)
Nov 27, 2009 29.10 29.32 28.67 28.88 1,499,453 -0.70(-2.37%)
Nov 25, 2009 29.88 29.92 29.25 29.58 2,537,336 -0.15(-0.50%)
Nov 24, 2009 30.41 30.41 29.58 29.73 2,921,596 -0.49(-1.63%)
Nov 23, 2009 31.49 31.62 30.15 30.22 3,592,368 -1.00(-3.20%)
Nov 20, 2009 31.35 31.35 31.00 31.22 1,855,034 -0.15(-0.48%)
Nov 19, 2009 31.68 31.68 30.98 31.37 2,869,262 -0.37(-1.18%)
Nov 18, 2009 31.76 31.76 31.24 31.74 2,840,127 -0.01(-0.05%)
Nov 17, 2009 31.31 31.80 31.06 31.76 2,471,186 +0.34(+1.09%)
Nov 16, 2009 31.37 31.59 31.18 31.41 3,158,557 +0.13(+0.43%)
Nov 13, 2009 30.89 31.32 30.76 31.28 2,911,869 +0.15(+0.48%)
Nov 12, 2009 31.01 31.32 30.91 31.13 2,937,481 +0.12(+0.39%)
Nov 11, 2009 30.62 31.13 30.62 31.01 2,560,233 +0.46(+1.52%)
Nov 10, 2009 30.16 30.64 30.16 30.55 2,088,502 +0.12(+0.39%)
Nov 09, 2009 29.86 30.44 29.64 30.43 2,869,422 +0.78(+2.62%)
Nov 06, 2009 29.22 29.70 28.86 29.65 3,471,417 +0.10(+0.35%)
Nov 05, 2009 29.07 29.55 28.98 29.55 3,888,437 +0.45(+1.54%)
Nov 04, 2009 28.95 29.49 28.92 29.10 4,237,534 +0.28(+0.98%)
Nov 03, 2009 28.28 28.86 28.21 28.82 3,789,587 +0.15(+0.52%)
Nov 02, 2009 28.79 29.17 27.97 28.67 4,040,468 -0.15(-0.52%)
Oct 30, 2009 29.14 29.41 28.65 28.82 7,211,702 -0.37(-1.28%)
Oct 29, 2009 28.14 29.20 28.00 29.19 4,559,320 +1.21(+4.32%)
Oct 28, 2009 28.46 28.86 27.76 27.98 5,414,709 -0.79(-2.75%)
Oct 27, 2009 28.83 29.71 27.80 28.77 6,905,157 -0.31(-1.08%)
Oct 26, 2009 29.03 29.91 29.03 29.09 3,745,653 +0.09(+0.31%)
Oct 23, 2009 29.25 29.83 28.80 29.00 3,645,413 -0.69(-2.31%)
Oct 22, 2009 29.79 29.79 28.91 29.68 2,775,445 +0.06(+0.20%)
Oct 21, 2009 29.98 30.20 29.58 29.62 3,019,422 -0.61(-2.02%)
Oct 20, 2009 30.34 30.98 30.22 30.23 2,247,421 -0.49(-1.60%)
Oct 19, 2009 30.67 31.16 30.50 30.73 2,034,733 +0.00(+0.00%)
Oct 16, 2009 30.38 30.91 30.19 30.73 3,579,514 -0.27(-0.87%)
Oct 15, 2009 30.95 31.06 30.28 31.00 1,862,209 -0.15(-0.48%)
Oct 14, 2009 30.32 31.25 30.26 31.15 1,944,932 +1.02(+3.37%)
Oct 13, 2009 30.35 30.52 29.94 30.13 1,466,874 -0.37(-1.22%)
Oct 12, 2009 30.59 30.89 30.18 30.50 934,977 -0.03(-0.10%)
Oct 09, 2009 30.19 30.56 29.82 30.53 1,468,321 +0.37(+1.24%)
Oct 08, 2009 29.41 30.23 29.41 30.16 2,607,394 +0.76(+2.59%)
Oct 07, 2009 29.56 29.68 29.11 29.40 1,466,899 -0.19(-0.66%)
Oct 06, 2009 29.38 29.77 29.31 29.59 2,038,280 +0.27(+0.92%)
Oct 05, 2009 28.98 29.32 28.81 29.32 1,548,411 +0.42(+1.45%)
Oct 02, 2009 28.59 29.49 28.41 28.91 1,476,564 +0.00(+0.00%)
Oct 01, 2009 29.25 29.40 28.73 28.91 2,361,067 -0.40(-1.38%)
Sep 30, 2009 29.89 30.16 29.05 29.31 2,353,261 -0.64(-2.14%)
Sep 29, 2009 29.92 30.20 29.82 29.95 1,363,842 -0.12(-0.40%)
Sep 28, 2009 29.00 30.07 28.94 30.07 1,498,367 +1.02(+3.49%)
Sep 25, 2009 28.70 29.20 28.52 29.06 1,524,607 +0.12(+0.41%)
Sep 24, 2009 29.68 29.79 28.71 28.94 1,886,549 -0.72(-2.42%)
Sep 23, 2009 29.79 30.15 29.55 29.65 2,511,432 -0.09(-0.30%)
Sep 22, 2009 29.25 29.79 29.10 29.74 1,720,631 +0.66(+2.26%)
Sep 21, 2009 29.13 29.41 28.95 29.09 1,403,272 -0.34(-1.17%)
Sep 18, 2009 29.11 29.56 28.67 29.43 2,166,888 +0.34(+1.18%)
Sep 17, 2009 29.56 29.62 29.07 29.09 2,295,783 -0.60(-2.01%)
Sep 16, 2009 29.16 29.71 29.09 29.68 2,820,750 +0.49(+1.69%)
Sep 15, 2009 29.50 29.59 28.82 29.19 3,786,807 -0.21(-0.71%)
Sep 14, 2009 28.88 29.46 28.79 29.40 1,867,989 +0.16(+0.56%)
Sep 11, 2009 28.79 29.47 28.56 29.23 3,230,977 +0.30(+1.03%)
Sep 10, 2009 29.09 29.20 28.61 28.94 1,986,103 -0.36(-1.22%)
Sep 09, 2009 28.55 29.29 28.55 29.29 1,670,314 +0.27(+0.93%)
Sep 08, 2009 29.03 29.20 28.79 29.03 1,979,512 +0.22(+0.78%)
Sep 04, 2009 28.44 28.91 28.22 28.80 1,162,297 +0.36(+1.26%)
Sep 03, 2009 28.67 28.82 28.08 28.44 2,016,489 -0.07(-0.26%)
Sep 02, 2009 28.52 29.14 28.29 28.52 3,139,547 -0.01(-0.05%)
Sep 01, 2009 29.11 29.47 28.50 28.53 4,619,086 -0.19(-0.68%)
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%)
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.