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 (%)
Feb 28, 2007 23.68 23.98 23.29 23.89 4,789,228 +0.36(+1.52%)
Feb 27, 2007 23.98 24.05 23.49 23.53 7,036,465 -0.60(-2.48%)
Feb 26, 2007 24.67 24.77 24.11 24.13 2,828,522 -0.51(-2.06%)
Feb 23, 2007 25.26 25.38 24.58 24.64 3,451,311 -0.57(-2.25%)
Feb 22, 2007 24.96 25.37 24.96 25.20 2,991,305 +0.15(+0.60%)
Feb 21, 2007 25.17 25.23 24.86 25.05 3,405,967 -0.33(-1.29%)
Feb 20, 2007 25.16 25.41 25.07 25.38 2,174,205 +0.13(+0.53%)
Feb 16, 2007 25.52 25.58 25.16 25.25 4,327,886 -0.37(-1.46%)
Feb 15, 2007 25.65 25.92 25.47 25.62 2,279,245 -0.09(-0.35%)
Feb 14, 2007 25.38 25.76 25.23 25.71 2,302,449 +0.40(+1.59%)
Feb 13, 2007 25.73 25.79 25.07 25.31 5,229,307 -0.54(-2.08%)
Feb 12, 2007 25.90 25.99 25.73 25.85 2,640,605 -0.13(-0.52%)
Feb 09, 2007 26.28 26.46 25.70 25.98 3,816,622 -0.37(-1.42%)
Feb 08, 2007 26.59 26.64 26.25 26.35 2,518,359 -0.36(-1.34%)
Feb 07, 2007 26.58 26.74 26.25 26.71 2,989,731 +0.15(+0.56%)
Feb 06, 2007 26.31 26.65 26.31 26.56 2,484,954 +0.24(+0.91%)
Feb 05, 2007 26.40 26.52 26.14 26.32 2,252,317 -0.12(-0.45%)
Feb 02, 2007 26.55 26.59 26.35 26.44 1,695,358 +0.00(+0.00%)
Feb 01, 2007 26.50 26.64 26.20 26.44 2,217,253 +0.03(+0.11%)
Jan 31, 2007 25.68 26.58 25.65 26.41 3,831,712 +0.75(+2.91%)
Jan 30, 2007 25.90 26.10 25.65 25.67 2,907,544 -0.10(-0.41%)
Jan 29, 2007 26.13 26.19 25.70 25.77 2,268,155 -0.36(-1.37%)
Jan 26, 2007 26.10 26.16 25.71 26.13 2,424,655 +0.12(+0.46%)
Jan 25, 2007 26.77 26.85 25.90 26.01 2,818,221 -0.85(-3.17%)
Jan 24, 2007 26.31 26.88 26.22 26.86 2,702,995 +0.72(+2.74%)
Jan 23, 2007 25.86 26.50 25.56 26.14 3,794,411 +0.39(+1.51%)
Jan 22, 2007 26.10 26.11 25.52 25.76 2,634,358 -0.33(-1.26%)
Jan 19, 2007 26.11 26.26 25.76 26.08 3,764,917 -0.13(-0.51%)
Jan 18, 2007 26.25 26.92 25.99 26.22 4,373,108 -0.03(-0.11%)
Jan 17, 2007 26.96 27.04 26.02 26.25 5,612,025 -0.63(-2.33%)
Jan 16, 2007 27.02 27.88 26.71 26.88 16,835,976 +0.97(+3.75%)
Jan 12, 2007 25.53 26.31 25.50 25.90 5,152,964 +0.36(+1.40%)
Jan 11, 2007 25.14 25.61 25.05 25.55 2,716,748 +0.43(+1.72%)
Jan 10, 2007 24.79 25.22 24.64 25.11 2,693,908 +0.04(+0.18%)
Jan 09, 2007 24.84 25.10 24.74 25.07 3,495,385 +0.36(+1.45%)
Jan 08, 2007 24.26 24.80 23.99 24.71 4,633,815 +0.40(+1.66%)
Jan 05, 2007 24.64 24.70 24.19 24.31 2,739,514 -0.45(-1.81%)
Jan 04, 2007 24.90 25.01 24.49 24.76 2,677,853 -0.12(-0.48%)
Jan 03, 2007 24.23 24.95 24.23 24.87 3,123,640 +0.72(+2.97%)
Dec 29, 2006 24.26 24.38 24.10 24.16 1,451,262 -0.10(-0.43%)
Dec 28, 2006 24.27 24.53 24.22 24.26 1,484,031 -0.04(-0.18%)
Dec 27, 2006 24.22 24.61 24.20 24.31 1,903,328 +0.07(+0.31%)
Dec 26, 2006 24.40 24.61 24.13 24.23 1,263,090 -0.16(-0.67%)
Dec 22, 2006 24.68 24.74 24.13 24.40 1,768,247 -0.34(-1.39%)
Dec 21, 2006 24.67 24.93 24.52 24.74 2,001,763 +0.06(+0.24%)
Dec 20, 2006 25.01 25.31 24.65 24.68 2,809,095 -0.31(-1.25%)
Dec 19, 2006 25.14 25.14 24.93 24.99 1,854,909 -0.22(-0.89%)
Dec 18, 2006 25.26 25.46 24.95 25.22 2,609,543 -0.06(-0.24%)
Dec 15, 2006 25.40 25.53 24.92 25.28 3,575,127 +0.07(+0.30%)
Dec 14, 2006 25.34 25.52 25.16 25.20 2,444,001 -0.12(-0.47%)
Dec 13, 2006 25.62 25.68 25.10 25.32 2,977,543 -0.16(-0.64%)
Dec 12, 2006 25.62 25.65 25.28 25.49 2,930,373 -0.15(-0.58%)
Dec 11, 2006 26.04 26.13 25.46 25.64 2,650,406 -0.33(-1.27%)
Dec 08, 2006 25.68 26.07 25.62 25.96 3,558,641 +0.19(+0.75%)
Dec 07, 2006 25.67 26.05 25.53 25.77 4,141,875 +0.13(+0.52%)
Dec 06, 2006 25.35 25.76 25.08 25.64 3,473,662 +0.12(+0.47%)
Dec 05, 2006 25.13 25.55 24.70 25.52 7,896,820 +0.31(+1.24%)
Dec 04, 2006 25.35 25.35 24.83 25.20 5,873,792 -0.22(-0.88%)
Dec 01, 2006 26.13 26.13 24.74 25.43 7,550,952 -0.79(-3.02%)
Nov 30, 2006 25.83 26.37 25.64 26.22 3,919,492 +0.52(+2.03%)
Nov 29, 2006 25.99 26.04 25.20 25.70 2,855,654 -0.10(-0.41%)
Nov 28, 2006 25.34 25.86 25.17 25.80 3,095,549 +0.28(+1.11%)
Nov 27, 2006 26.04 26.07 25.35 25.52 2,927,645 -0.70(-2.68%)
Nov 24, 2006 25.99 26.34 25.98 26.22 950,231 -0.13(-0.51%)
Nov 22, 2006 25.77 26.52 25.77 26.35 6,643,366 +0.63(+2.44%)
Nov 21, 2006 25.35 25.83 25.31 25.73 5,189,466 +0.54(+2.13%)
Nov 20, 2006 25.08 25.38 24.93 25.19 5,323,504 +0.45(+1.81%)
Nov 17, 2006 24.59 24.90 24.49 24.74 2,606,205 +0.06(+0.24%)
Nov 16, 2006 24.49 24.71 24.20 24.68 3,232,142 +0.24(+0.98%)
Nov 15, 2006 24.49 24.62 24.31 24.44 3,541,612 -0.04(-0.18%)
Nov 14, 2006 24.64 24.79 24.14 24.49 4,635,710 -0.12(-0.49%)
Nov 13, 2006 24.43 24.89 24.38 24.61 4,468,852 +0.09(+0.37%)
Nov 10, 2006 24.31 24.59 23.98 24.52 4,021,876 +0.60(+2.50%)
Nov 09, 2006 24.28 25.01 23.89 23.92 5,943,579 -0.19(-0.80%)
Nov 08, 2006 24.44 24.71 24.08 24.11 4,246,859 -0.51(-2.06%)
Nov 07, 2006 24.71 24.96 24.53 24.62 3,597,281 -0.13(-0.54%)
Nov 06, 2006 23.96 24.77 23.96 24.76 4,334,114 +0.79(+3.30%)
Nov 03, 2006 24.49 24.65 23.68 23.96 4,627,298 -0.42(-1.71%)
Nov 02, 2006 23.81 24.67 23.56 24.38 4,626,844 +0.61(+2.58%)
Nov 01, 2006 24.84 24.89 23.75 23.77 5,331,888 -0.82(-3.34%)
Oct 31, 2006 24.76 24.84 24.26 24.59 3,251,616 -0.19(-0.78%)
Oct 30, 2006 24.56 24.95 24.43 24.79 3,754,681 +0.33(+1.34%)
Oct 27, 2006 24.62 24.86 24.14 24.46 6,340,080 -0.10(-0.43%)
Oct 26, 2006 24.05 24.81 23.81 24.56 7,132,550 +0.51(+2.11%)
Oct 25, 2006 23.37 24.14 23.37 24.05 8,752,468 +0.40(+1.70%)
Oct 24, 2006 23.87 24.23 23.16 23.65 20,096,504 -1.18(-4.75%)
Oct 23, 2006 25.17 25.43 24.55 24.83 11,738,134 -0.19(-0.78%)
Oct 20, 2006 25.31 25.38 24.92 25.02 3,391,605 -0.13(-0.53%)
Oct 19, 2006 25.28 25.53 24.81 25.16 5,700,609 -0.64(-2.49%)
Oct 18, 2006 25.68 25.83 25.53 25.80 3,124,404 +0.43(+1.71%)
Oct 17, 2006 25.31 25.65 25.05 25.37 4,624,970 +0.00(+0.00%)
Oct 16, 2006 25.08 25.65 25.01 25.37 5,094,857 +0.27(+1.07%)
Oct 13, 2006 25.53 25.89 25.05 25.10 6,287,587 -0.28(-1.12%)
Oct 12, 2006 25.50 26.14 25.32 25.38 17,719,194 +0.27(+1.07%)
Oct 11, 2006 25.93 26.16 24.99 25.11 30,647,428 -3.40(-11.94%)
Oct 10, 2006 28.52 28.92 28.40 28.52 2,494,094 -0.04(-0.16%)
Oct 09, 2006 28.52 29.03 28.41 28.56 2,337,692 -0.10(-0.36%)
Oct 06, 2006 28.44 28.67 28.29 28.67 2,936,214 -0.61(-2.09%)
Oct 05, 2006 29.26 29.40 28.82 29.28 2,313,269 +0.12(+0.41%)
Oct 04, 2006 28.41 29.19 28.20 29.16 3,044,300 +0.70(+2.47%)
Oct 03, 2006 27.86 28.59 27.70 28.46 1,900,994 +0.60(+2.14%)
Oct 02, 2006 28.02 28.07 27.67 27.86 2,318,416 -0.28(-1.01%)
Sep 29, 2006 28.29 28.47 28.14 28.14 2,023,824 +0.06(+0.21%)
Sep 28, 2006 27.67 28.17 27.29 28.08 2,653,577 +0.31(+1.13%)
Sep 27, 2006 28.10 28.31 27.59 27.77 2,429,128 -0.37(-1.33%)
Sep 26, 2006 27.76 28.64 27.73 28.14 4,260,503 +0.42(+1.51%)
Sep 25, 2006 27.04 27.82 26.92 27.73 3,187,717 +0.72(+2.65%)
Sep 22, 2006 26.53 27.08 26.47 27.01 1,531,486 +0.36(+1.34%)
Sep 21, 2006 26.88 27.26 26.50 26.65 2,441,368 -0.15(-0.56%)
Sep 20, 2006 26.44 27.17 26.44 26.80 2,095,677 +0.45(+1.70%)
Sep 19, 2006 26.91 26.93 25.90 26.35 2,511,928 -0.52(-1.94%)
Sep 18, 2006 27.10 27.10 26.58 26.88 2,428,875 -0.13(-0.50%)
Sep 15, 2006 27.14 27.53 26.95 27.01 4,194,679 +0.07(+0.28%)
Sep 14, 2006 26.80 27.01 26.55 26.94 2,476,903 +0.09(+0.33%)
Sep 13, 2006 26.20 26.91 26.13 26.85 2,815,171 +0.66(+2.51%)
Sep 12, 2006 25.29 26.38 25.28 26.19 3,764,049 +0.90(+3.54%)
Sep 11, 2006 25.08 25.53 24.83 25.29 2,006,556 -0.06(-0.24%)
Sep 08, 2006 24.93 25.37 24.65 25.35 2,925,669 +0.37(+1.49%)
Sep 07, 2006 25.58 25.58 24.98 24.98 2,251,995 -0.69(-2.68%)
Sep 06, 2006 25.83 25.89 25.61 25.67 1,331,386 -0.30(-1.15%)
Sep 05, 2006 25.93 26.38 25.73 25.96 1,919,798 -0.01(-0.06%)
Sep 01, 2006 26.23 26.28 25.80 25.98 1,854,328 -0.18(-0.69%)
Aug 31, 2006 26.25 26.28 25.83 26.16 1,546,784 +0.07(+0.29%)
Aug 30, 2006 25.41 26.26 25.35 26.08 2,528,842 +0.73(+2.89%)
Aug 29, 2006 25.64 25.65 25.05 25.35 1,956,881 -0.28(-1.11%)
Aug 28, 2006 25.56 25.77 25.16 25.64 2,436,380 +0.07(+0.29%)
Aug 25, 2006 25.92 25.97 25.38 25.56 2,091,271 -0.43(-1.67%)
Aug 24, 2006 26.47 26.58 25.67 25.99 1,793,728 -0.52(-1.97%)
Aug 23, 2006 26.88 26.99 26.14 26.52 1,388,711 -0.12(-0.45%)
Aug 22, 2006 26.89 27.11 26.62 26.64 2,126,556 -0.09(-0.34%)
Aug 21, 2006 26.83 26.98 26.46 26.73 1,318,965 -0.40(-1.49%)
Aug 18, 2006 27.32 27.32 26.61 27.13 2,343,704 -0.19(-0.71%)
Aug 17, 2006 26.58 27.32 26.47 27.32 2,552,737 +0.76(+2.87%)
Aug 16, 2006 26.59 26.92 26.32 26.56 3,320,365 +0.19(+0.74%)
Aug 15, 2006 26.05 26.52 25.88 26.37 2,456,778 +0.66(+2.55%)
Aug 14, 2006 25.77 26.25 25.52 25.71 3,877,604 +0.36(+1.41%)
Aug 11, 2006 25.23 25.90 25.14 25.35 2,877,144 +0.15(+0.59%)
Aug 10, 2006 25.44 26.11 25.04 25.20 4,506,187 -0.40(-1.57%)
Aug 09, 2006 27.83 27.83 25.38 25.61 6,621,524 -1.88(-6.84%)
Aug 08, 2006 26.71 27.52 26.64 27.49 7,996,566 +0.96(+3.60%)
Aug 07, 2006 25.34 26.55 25.34 26.53 6,680,437 +0.96(+3.74%)
Aug 04, 2006 25.17 26.11 25.11 25.58 5,892,237 +0.76(+3.07%)
Aug 03, 2006 24.16 24.81 24.05 24.81 4,256,169 +0.79(+3.29%)
Aug 02, 2006 24.26 24.55 23.96 24.02 3,117,762 -0.22(-0.92%)
Aug 01, 2006 24.43 24.65 23.71 24.25 5,610,687 -0.21(-0.85%)
Jul 31, 2006 24.59 24.73 24.35 24.46 2,772,381 -0.24(-0.97%)
Jul 28, 2006 24.68 25.14 24.53 24.70 3,771,741 -0.04(-0.18%)
Jul 27, 2006 24.55 25.07 24.53 24.74 3,625,406 +0.25(+1.04%)
Jul 26, 2006 24.92 24.96 23.96 24.49 4,714,956 -0.54(-2.15%)
Jul 25, 2006 23.75 25.08 23.64 25.02 5,839,937 +1.40(+5.94%)
Jul 24, 2006 23.59 24.49 23.35 23.62 4,456,340 -0.09(-0.38%)
Jul 21, 2006 23.55 23.77 22.64 23.71 6,961,108 +0.15(+0.63%)
Jul 20, 2006 23.86 23.89 22.62 23.56 7,877,172 -0.07(-0.32%)
Jul 19, 2006 21.87 23.80 21.87 23.64 7,250,227 +1.70(+7.76%)
Jul 18, 2006 21.71 22.47 21.43 21.93 14,161,989 +1.57(+7.70%)
Jul 17, 2006 20.53 20.80 20.11 20.37 3,736,527 -0.28(-1.37%)
Jul 14, 2006 20.43 20.66 19.86 20.65 3,556,018 +0.19(+0.95%)
Jul 13, 2006 20.86 21.69 20.32 20.46 5,176,368 -0.64(-3.04%)
Jul 12, 2006 21.65 21.76 21.01 21.10 3,869,392 -0.67(-3.09%)
Jul 11, 2006 21.80 22.07 21.28 21.77 6,133,710 +0.48(+2.24%)
Jul 10, 2006 21.78 21.83 21.14 21.29 3,493,671 -0.24(-1.11%)
Jul 07, 2006 22.32 22.32 21.35 21.53 4,770,692 -0.79(-3.55%)
Jul 06, 2006 22.71 22.72 22.19 22.32 2,375,817 -0.31(-1.39%)
Jul 05, 2006 22.69 22.81 22.40 22.64 2,541,538 -0.48(-2.07%)
Jul 03, 2006 22.31 23.14 22.17 23.11 1,950,961 +1.00(+4.52%)
Jun 30, 2006 22.61 22.72 22.04 22.11 5,936,497 -0.42(-1.86%)
Jun 29, 2006 21.80 22.75 21.65 22.53 5,585,516 +0.91(+4.21%)
Jun 28, 2006 22.23 22.46 21.46 21.62 4,930,998 -0.39(-1.76%)
Jun 27, 2006 22.84 22.96 21.93 22.01 3,897,003 -0.85(-3.72%)
Jun 26, 2006 23.37 23.40 22.77 22.86 2,583,726 -0.43(-1.86%)
Jun 23, 2006 23.08 23.52 22.64 23.29 3,099,489 +0.24(+1.04%)
Jun 22, 2006 23.70 23.70 22.71 23.05 5,324,101 -0.75(-3.14%)
Jun 21, 2006 22.84 23.98 22.77 23.80 5,303,530 +1.03(+4.52%)
Jun 20, 2006 22.55 23.08 22.32 22.77 4,137,473 +0.18(+0.79%)
Jun 19, 2006 23.17 23.71 22.52 22.59 2,528,549 -0.34(-1.50%)
Jun 16, 2006 23.25 23.25 22.44 22.93 3,506,233 -0.33(-1.41%)
Jun 15, 2006 21.71 23.64 21.59 23.26 7,621,187 +1.88(+8.80%)
Jun 14, 2006 21.19 21.49 20.16 21.38 12,082,648 +0.00(+0.00%)
Jun 13, 2006 22.40 22.98 21.13 21.38 5,478,888 -1.13(-5.04%)
Jun 12, 2006 23.71 23.80 22.40 22.52 2,677,491 -1.07(-4.56%)
Jun 09, 2006 23.14 23.71 23.14 23.59 5,028,955 +0.81(+3.54%)
Jun 08, 2006 23.50 23.61 22.13 22.78 10,602,199 -0.73(-3.11%)
Jun 07, 2006 23.80 24.41 23.37 23.52 6,617,258 -0.13(-0.57%)
Jun 06, 2006 24.67 24.76 23.35 23.65 8,009,699 -0.93(-3.77%)
Jun 05, 2006 25.43 25.47 24.49 24.58 3,198,144 -0.90(-3.52%)
Jun 02, 2006 26.02 26.50 25.28 25.47 5,125,715 -0.40(-1.56%)
Jun 01, 2006 25.31 25.89 25.11 25.88 2,454,797 +0.49(+1.94%)
May 31, 2006 25.34 25.62 25.01 25.38 3,815,502 +0.30(+1.19%)
May 30, 2006 26.58 26.68 25.08 25.08 4,100,508 -1.78(-6.61%)
May 26, 2006 26.22 26.99 26.22 26.86 4,733,122 +0.84(+3.21%)
May 25, 2006 25.32 26.19 24.92 26.02 8,398,603 +1.10(+4.43%)
May 24, 2006 25.86 26.73 24.43 24.92 29,735,270 -1.05(-4.03%)
May 23, 2006 26.43 26.68 25.74 25.96 4,135,616 +0.33(+1.27%)
May 22, 2006 25.71 25.96 25.16 25.64 5,478,760 -0.21(-0.80%)
May 19, 2006 25.49 26.02 25.23 25.85 5,383,789 +1.12(+4.53%)
May 18, 2006 25.26 25.65 24.64 24.73 5,295,790 -0.02(-0.06%)
May 17, 2006 25.35 25.47 24.70 24.74 5,901,009 -0.81(-3.16%)
May 16, 2006 25.90 25.99 25.38 25.55 6,285,354 -0.24(-0.93%)
May 15, 2006 26.41 26.94 25.71 25.79 4,428,676 -0.64(-2.43%)
May 12, 2006 27.47 27.61 26.38 26.43 5,047,792 -1.16(-4.22%)
May 11, 2006 28.46 28.64 27.40 27.59 5,401,068 -0.90(-3.14%)
May 10, 2006 28.29 28.80 28.17 28.49 3,790,579 +0.09(+0.32%)
May 09, 2006 28.52 28.55 27.82 28.40 3,169,373 -0.12(-0.42%)
May 08, 2006 28.94 29.86 28.35 28.52 3,606,870 -0.51(-1.75%)
May 05, 2006 28.37 29.09 28.29 29.03 4,795,906 +0.96(+3.40%)
May 04, 2006 27.62 28.37 27.62 28.07 5,127,497 +0.46(+1.68%)
May 03, 2006 26.96 27.79 26.34 27.61 6,630,347 +0.63(+2.32%)
May 02, 2006 27.62 27.67 26.74 26.98 8,868,221 -0.60(-2.17%)
May 01, 2006 27.82 28.28 27.41 27.58 5,777,526 -0.13(-0.48%)
Apr 28, 2006 28.46 28.67 27.67 27.71 5,867,485 -0.70(-2.47%)
Apr 27, 2006 28.74 29.04 28.35 28.41 4,926,885 -0.36(-1.25%)
Apr 26, 2006 28.89 29.29 28.58 28.77 12,768,025 -0.04(-0.16%)
Apr 25, 2006 29.25 29.70 28.74 28.82 5,552,700 -0.15(-0.52%)
Apr 24, 2006 29.97 30.16 28.83 28.97 17,705,464 -3.14(-9.77%)
Apr 21, 2006 32.62 33.00 31.77 32.10 3,078,981 -0.47(-1.45%)
Apr 20, 2006 33.00 33.13 31.58 32.57 2,626,101 -0.42(-1.28%)
Apr 19, 2006 31.71 33.01 31.56 33.00 4,019,223 +1.81(+5.79%)
Apr 18, 2006 30.48 31.29 30.47 31.19 1,275,922 +0.75(+2.45%)
Apr 17, 2006 31.18 31.28 30.31 30.44 2,063,000 -0.57(-1.83%)
Apr 13, 2006 30.61 31.09 30.35 31.01 1,223,532 +0.28(+0.92%)
Apr 12, 2006 30.89 31.00 30.29 30.73 2,050,556 -0.16(-0.53%)
Apr 11, 2006 31.40 31.59 30.47 30.89 2,175,211 -0.49(-1.57%)
Apr 10, 2006 32.09 32.18 31.27 31.38 2,818,006 -0.58(-1.82%)
Apr 07, 2006 31.92 31.97 31.37 31.97 1,960,126 +0.19(+0.61%)
Apr 06, 2006 32.10 32.10 31.41 31.77 1,861,348 -0.33(-1.02%)
Apr 05, 2006 32.56 32.80 31.73 32.10 2,449,988 -0.43(-1.33%)
Apr 04, 2006 31.92 32.68 31.70 32.53 3,828,557 +0.63(+1.97%)
Apr 03, 2006 31.50 32.27 31.50 31.91 3,447,665 +0.75(+2.40%)
Mar 31, 2006 31.47 31.73 31.00 31.16 4,459,854 -0.18(-0.57%)
Mar 30, 2006 31.51 31.98 31.27 31.34 4,390,829 +0.04(+0.14%)
Mar 29, 2006 30.04 32.00 29.82 31.29 14,958,858 +2.69(+9.39%)
Mar 28, 2006 29.86 29.86 28.28 28.61 9,016,880 -1.22(-4.10%)
Mar 27, 2006 30.23 30.23 29.64 29.83 2,360,512 -0.48(-1.58%)
Mar 24, 2006 30.16 30.55 29.97 30.31 2,090,252 +0.33(+1.10%)
Mar 23, 2006 30.71 30.73 29.88 29.98 2,466,586 -0.66(-2.14%)
Mar 22, 2006 30.80 30.86 29.92 30.64 4,305,139 -0.24(-0.77%)
Mar 21, 2006 31.88 31.98 30.62 30.88 3,134,859 -1.07(-3.36%)
Mar 20, 2006 32.53 32.71 31.80 31.95 2,075,634 -0.33(-1.02%)
Mar 17, 2006 32.03 32.31 31.38 32.28 2,923,222 +0.45(+1.41%)
Mar 16, 2006 32.10 32.15 31.73 31.83 2,131,363 +0.27(+0.85%)
Mar 15, 2006 31.50 31.98 31.28 31.56 2,323,377 +0.13(+0.43%)
Mar 14, 2006 31.01 31.55 30.73 31.43 3,097,958 +0.43(+1.40%)
Mar 13, 2006 31.47 31.62 30.88 31.00 2,160,678 -0.25(-0.81%)
Mar 10, 2006 30.77 31.44 30.65 31.25 2,530,153 +0.54(+1.75%)
Mar 09, 2006 31.73 31.91 30.67 30.71 4,021,592 -1.08(-3.38%)
Mar 08, 2006 32.46 32.50 30.35 31.79 9,548,710 -0.73(-2.25%)
Mar 07, 2006 33.37 33.44 31.74 32.52 6,434,509 -0.97(-2.90%)
Mar 06, 2006 34.30 34.37 33.30 33.49 3,122,334 -0.67(-1.97%)
Mar 03, 2006 33.65 34.37 33.59 34.16 3,252,138 +0.46(+1.37%)
Mar 02, 2006 32.91 33.80 32.77 33.70 4,335,303 +0.82(+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.