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, 2006 15.14 15.22 14.76 14.81 8,863,640 -0.28(-1.86%)
Jun 29, 2006 14.60 15.24 14.50 15.09 8,339,600 +0.61(+4.21%)
Jun 28, 2006 14.89 15.04 14.37 14.48 7,362,355 -0.26(-1.76%)
Jun 27, 2006 15.30 15.38 14.69 14.74 5,818,521 -0.57(-3.72%)
Jun 26, 2006 15.65 15.67 15.25 15.31 3,857,700 -0.29(-1.86%)
Jun 23, 2006 15.46 15.75 15.16 15.60 4,627,772 +0.16(+1.04%)
Jun 22, 2006 15.87 15.87 15.21 15.44 7,949,287 -0.50(-3.14%)
Jun 21, 2006 15.30 16.06 15.25 15.94 7,918,573 +0.69(+4.52%)
Jun 20, 2006 15.10 15.46 14.95 15.25 6,177,561 +0.12(+0.79%)
Jun 19, 2006 15.52 15.88 15.08 15.13 3,775,316 -0.23(-1.50%)
Jun 16, 2006 15.57 15.57 15.03 15.36 5,235,072 -0.22(-1.41%)
Jun 15, 2006 14.54 15.83 14.46 15.58 11,379,010 +1.26(+8.80%)
Jun 14, 2006 14.19 14.39 13.50 14.32 18,040,310 +0.00(+0.00%)
Jun 13, 2006 15.00 15.39 14.15 14.32 8,180,396 -0.76(-5.04%)
Jun 12, 2006 15.88 15.94 15.00 15.08 3,997,697 -0.72(-4.56%)
Jun 09, 2006 15.50 15.88 15.50 15.80 7,508,611 +0.54(+3.54%)
Jun 08, 2006 15.74 15.81 14.82 15.26 15,829,888 -0.49(-3.11%)
Jun 07, 2006 15.94 16.35 15.65 15.75 9,880,069 -0.09(-0.57%)
Jun 06, 2006 16.52 16.58 15.64 15.84 11,959,089 -0.62(-3.77%)
Jun 05, 2006 17.03 17.06 16.40 16.46 4,775,072 -0.60(-3.52%)
Jun 02, 2006 17.43 17.75 16.93 17.06 7,653,081 -0.27(-1.56%)
Jun 01, 2006 16.95 17.34 16.82 17.33 3,665,198 +0.33(+1.94%)
May 31, 2006 16.97 17.16 16.75 17.00 5,696,834 +0.20(+1.19%)
May 30, 2006 17.80 17.87 16.80 16.80 6,122,370 -1.19(-6.61%)
May 26, 2006 17.56 18.08 17.56 17.99 7,066,910 +0.56(+3.21%)
May 25, 2006 16.96 17.54 16.69 17.43 12,539,752 +0.74(+4.43%)
May 24, 2006 17.32 17.90 16.36 16.69 44,397,012 -0.70(-4.03%)
May 23, 2006 17.70 17.87 17.24 17.39 6,174,789 +0.22(+1.27%)
May 22, 2006 17.22 17.39 16.85 17.17 8,180,205 -0.14(-0.80%)
May 19, 2006 17.07 17.43 16.90 17.31 8,038,405 +0.75(+4.53%)
May 18, 2006 16.92 17.18 16.50 16.56 7,907,017 -0.01(-0.06%)
May 17, 2006 16.98 17.06 16.54 16.57 8,810,654 -0.54(-3.16%)
May 16, 2006 17.35 17.41 17.00 17.11 9,384,510 -0.16(-0.93%)
May 15, 2006 17.69 18.04 17.22 17.27 6,612,349 -0.43(-2.43%)
May 12, 2006 18.40 18.49 17.67 17.70 7,536,736 -0.78(-4.22%)
May 11, 2006 19.06 19.18 18.35 18.48 8,064,204 -0.60(-3.14%)
May 10, 2006 18.95 19.29 18.87 19.08 5,659,622 +0.06(+0.32%)
May 09, 2006 19.10 19.12 18.63 19.02 4,732,115 -0.08(-0.42%)
May 08, 2006 19.38 20.00 18.99 19.10 5,385,331 -0.34(-1.75%)
May 05, 2006 19.00 19.48 18.95 19.44 7,160,652 +0.64(+3.40%)
May 04, 2006 18.50 19.00 18.50 18.80 7,655,743 +0.31(+1.68%)
May 03, 2006 18.06 18.61 17.64 18.49 9,899,611 +0.42(+2.32%)
May 02, 2006 18.50 18.53 17.91 18.07 13,240,926 -0.40(-2.17%)
May 01, 2006 18.63 18.94 18.36 18.47 8,626,285 -0.09(-0.48%)
Apr 28, 2006 19.06 19.20 18.53 18.56 8,760,600 -0.47(-2.47%)
Apr 27, 2006 19.25 19.45 18.99 19.03 7,356,214 -0.24(-1.25%)
Apr 26, 2006 19.35 19.62 19.14 19.27 19,063,630 -0.03(-0.16%)
Apr 25, 2006 19.59 19.89 19.25 19.30 8,290,602 -0.10(-0.52%)
Apr 24, 2006 20.07 20.20 19.31 19.40 26,435,600 -2.10(-9.77%)
Apr 21, 2006 21.85 22.10 21.28 21.50 4,597,152 -0.32(-1.45%)
Apr 20, 2006 22.11 22.19 21.15 21.82 3,920,968 -0.28(-1.28%)
Apr 19, 2006 21.23 22.11 21.14 22.10 6,001,006 +1.21(+5.79%)
Apr 18, 2006 20.41 20.96 20.41 20.89 1,905,049 +0.50(+2.45%)
Apr 17, 2006 20.88 20.95 20.30 20.39 3,080,216 -0.38(-1.83%)
Apr 13, 2006 20.50 20.82 20.33 20.77 1,826,827 +0.19(+0.92%)
Apr 12, 2006 20.69 20.76 20.29 20.58 3,061,636 -0.11(-0.53%)
Apr 11, 2006 21.03 21.16 20.41 20.69 3,247,756 -0.33(-1.57%)
Apr 10, 2006 21.49 21.55 20.94 21.02 4,207,497 -0.39(-1.82%)
Apr 07, 2006 21.38 21.41 21.01 21.41 2,926,617 +0.13(+0.61%)
Apr 06, 2006 21.50 21.50 21.04 21.28 2,779,134 -0.22(-1.02%)
Apr 05, 2006 21.80 21.97 21.25 21.50 3,658,018 -0.29(-1.33%)
Apr 04, 2006 21.38 21.89 21.23 21.79 5,716,327 +0.42(+1.97%)
Apr 03, 2006 21.10 21.61 21.10 21.37 5,147,626 +0.50(+2.40%)
Mar 31, 2006 21.08 21.25 20.76 20.87 6,658,900 -0.12(-0.57%)
Mar 30, 2006 21.11 21.42 20.94 20.99 6,555,841 +0.03(+0.14%)
Mar 29, 2006 20.12 21.43 19.97 20.96 22,334,710 +1.80(+9.39%)
Mar 28, 2006 20.00 20.00 18.94 19.16 13,462,886 -0.82(-4.10%)
Mar 27, 2006 20.25 20.25 19.85 19.98 3,524,424 -0.32(-1.58%)
Mar 24, 2006 20.20 20.46 20.07 20.30 3,120,906 +0.22(+1.10%)
Mar 23, 2006 20.57 20.58 20.01 20.08 3,682,800 -0.44(-2.14%)
Mar 22, 2006 20.63 20.67 20.04 20.52 6,427,900 -0.16(-0.77%)
Mar 21, 2006 21.35 21.42 20.51 20.68 4,680,583 -0.72(-3.36%)
Mar 20, 2006 21.79 21.91 21.30 21.40 3,099,079 -0.22(-1.02%)
Mar 17, 2006 21.45 21.64 21.02 21.62 4,364,592 +0.30(+1.41%)
Mar 16, 2006 21.50 21.53 21.25 21.32 3,182,287 +0.18(+0.85%)
Mar 15, 2006 21.10 21.42 20.95 21.14 3,468,978 +0.09(+0.43%)
Mar 14, 2006 20.77 21.13 20.58 21.05 4,625,487 +0.29(+1.40%)
Mar 13, 2006 21.08 21.18 20.68 20.76 3,226,057 -0.17(-0.81%)
Mar 10, 2006 20.61 21.06 20.53 20.93 3,777,711 +0.36(+1.75%)
Mar 09, 2006 21.25 21.37 20.54 20.57 6,004,543 -0.72(-3.38%)
Mar 08, 2006 21.74 21.77 20.33 21.29 14,256,948 -0.49(-2.25%)
Mar 07, 2006 22.35 22.40 21.26 21.78 9,607,210 -0.65(-2.90%)
Mar 06, 2006 22.97 23.02 22.30 22.43 4,661,882 -0.45(-1.97%)
Mar 03, 2006 22.54 23.02 22.50 22.88 4,855,689 +0.31(+1.37%)
Mar 02, 2006 22.04 22.64 21.95 22.57 6,472,937 +0.55(+2.50%)
Mar 01, 2006 21.82 22.04 21.62 22.02 6,561,245 +0.30(+1.38%)
Feb 28, 2006 21.25 21.76 21.24 21.72 11,286,804 +0.47(+2.21%)
Feb 27, 2006 20.67 21.50 20.60 21.25 6,728,234 +0.66(+3.21%)
Feb 24, 2006 20.07 20.59 20.02 20.59 4,513,360 +0.55(+2.74%)
Feb 23, 2006 19.89 20.16 19.86 20.04 4,942,859 +0.23(+1.16%)
Feb 22, 2006 19.86 19.89 19.52 19.81 4,728,586 +0.00(+0.00%)
Feb 21, 2006 19.90 19.91 19.46 19.81 3,646,084 +0.01(+0.05%)
Feb 17, 2006 19.61 19.99 19.60 19.80 4,181,802 +0.08(+0.41%)
Feb 16, 2006 19.65 19.72 19.55 19.72 3,731,600 +0.10(+0.51%)
Feb 15, 2006 19.57 19.98 19.49 19.62 4,814,230 +0.07(+0.36%)
Feb 14, 2006 19.48 19.60 19.33 19.55 3,198,594 +0.09(+0.46%)
Feb 13, 2006 19.67 19.71 19.40 19.46 2,055,102 -0.25(-1.27%)
Feb 10, 2006 19.90 19.93 19.42 19.71 3,505,071 +0.07(+0.36%)
Feb 09, 2006 19.69 20.16 19.60 19.64 2,829,333 -0.08(-0.41%)
Feb 08, 2006 19.58 19.73 19.25 19.72 2,994,248 +0.40(+2.07%)
Feb 07, 2006 19.65 20.05 19.31 19.32 4,353,979 -0.39(-1.98%)
Feb 06, 2006 20.12 20.12 19.28 19.71 3,696,867 -0.39(-1.94%)
Feb 03, 2006 19.98 20.17 19.82 20.10 4,162,612 +0.16(+0.80%)
Feb 02, 2006 20.32 20.43 19.75 19.94 4,585,771 -0.45(-2.21%)
Feb 01, 2006 20.11 20.60 20.07 20.39 3,474,829 +0.15(+0.74%)
Jan 31, 2006 20.69 20.71 20.15 20.24 6,471,647 -0.37(-1.80%)
Jan 30, 2006 20.19 20.84 20.19 20.61 7,469,435 +1.23(+6.35%)
Jan 27, 2006 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 26, 2006 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 25, 2006 19.40 19.80 18.86 19.38 32,404,716 -6.72(-25.75%)
Jan 24, 2006 26.19 26.37 26.06 26.10 8,382,300 +0.13(+0.49%)
Jan 23, 2006 25.81 26.01 25.70 25.97 7,784,815 +0.46(+1.81%)
Jan 20, 2006 25.61 25.90 25.09 25.51 6,691,527 -0.14(-0.55%)
Jan 19, 2006 25.78 25.90 25.35 25.65 4,485,906 +0.32(+1.26%)
Jan 18, 2006 25.48 25.53 25.05 25.33 5,027,034 -0.29(-1.12%)
Jan 17, 2006 25.97 26.00 25.50 25.62 4,538,584 -0.31(-1.20%)
Jan 13, 2006 26.20 26.21 25.80 25.93 8,027,096 -0.11(-0.42%)
Jan 12, 2006 26.10 26.25 25.86 26.04 11,929,700 +0.34(+1.32%)
Jan 11, 2006 25.50 25.93 25.50 25.70 9,027,322 +0.49(+1.94%)
Jan 10, 2006 25.58 25.58 25.16 25.21 5,868,082 -0.31(-1.21%)
Jan 09, 2006 25.25 25.71 25.23 25.52 5,416,604 +0.51(+2.04%)
Jan 06, 2006 25.35 25.35 24.95 25.01 9,868,347 -0.10(-0.40%)
Jan 05, 2006 25.22 25.45 24.76 25.11 7,238,958 +0.05(+0.20%)
Jan 04, 2006 24.86 25.26 24.75 25.06 9,628,257 +0.51(+2.08%)
Jan 03, 2006 24.15 24.64 23.86 24.55 5,511,070 +0.55(+2.29%)
Dec 30, 2005 23.98 24.15 23.58 24.00 2,933,407 +0.00(+0.00%)
Dec 29, 2005 23.88 24.11 23.73 24.00 3,646,334 +0.23(+0.97%)
Dec 28, 2005 23.91 23.91 23.30 23.77 4,294,200 -0.04(-0.17%)
Dec 27, 2005 24.05 24.26 23.80 23.81 1,826,400 -0.25(-1.04%)
Dec 23, 2005 24.24 24.40 24.01 24.06 3,023,213 -0.10(-0.41%)
Dec 22, 2005 23.93 24.18 23.87 24.16 3,098,366 +0.29(+1.21%)
Dec 21, 2005 24.24 24.38 23.75 23.87 5,129,654 -0.55(-2.25%)
Dec 20, 2005 24.50 24.81 24.39 24.42 5,621,254 +0.03(+0.12%)
Dec 19, 2005 24.43 24.71 24.28 24.39 3,079,686 -0.01(-0.04%)
Dec 16, 2005 24.52 24.76 24.07 24.40 4,849,695 -0.08(-0.33%)
Dec 15, 2005 24.77 24.77 24.15 24.48 2,291,453 +0.08(+0.33%)
Dec 14, 2005 23.72 24.56 23.72 24.40 4,208,961 +0.64(+2.69%)
Dec 13, 2005 24.15 24.25 23.71 23.76 2,939,733 -0.41(-1.70%)
Dec 12, 2005 24.37 24.46 24.00 24.17 2,266,198 -0.11(-0.45%)
Dec 09, 2005 24.57 24.88 23.95 24.28 6,628,863 -0.29(-1.18%)
Dec 08, 2005 24.62 24.75 24.44 24.57 2,581,144 +0.01(+0.04%)
Dec 07, 2005 24.82 24.90 24.50 24.56 5,598,447 -0.09(-0.37%)
Dec 06, 2005 24.86 25.00 24.34 24.65 6,421,236 +0.22(+0.90%)
Dec 05, 2005 24.00 24.49 23.55 24.43 9,405,139 +0.57(+2.39%)
Dec 02, 2005 23.66 24.10 23.51 23.86 2,770,455 +0.32(+1.36%)
Dec 01, 2005 23.58 23.95 23.30 23.54 4,136,212 +0.21(+0.90%)
Nov 30, 2005 24.11 24.25 23.30 23.33 4,434,298 -0.45(-1.89%)
Nov 29, 2005 23.82 23.89 23.38 23.78 2,983,067 +0.38(+1.62%)
Nov 28, 2005 24.10 24.12 23.31 23.40 3,136,667 -0.51(-2.13%)
Nov 25, 2005 24.04 24.25 23.88 23.91 1,815,178 -0.04(-0.17%)
Nov 23, 2005 23.83 24.18 23.69 23.95 5,441,144 +0.38(+1.61%)
Nov 22, 2005 23.19 23.59 22.81 23.57 4,405,425 +0.39(+1.68%)
Nov 21, 2005 22.64 23.26 22.52 23.18 5,938,428 +0.66(+2.93%)
Nov 18, 2005 22.89 22.97 22.40 22.52 2,422,778 -0.33(-1.44%)
Nov 17, 2005 22.25 22.87 22.12 22.85 3,889,325 +0.68(+3.07%)
Nov 16, 2005 22.53 22.67 21.95 22.17 1,944,994 -0.36(-1.60%)
Nov 15, 2005 22.66 22.66 22.20 22.53 2,363,600 -0.15(-0.66%)
Nov 14, 2005 22.40 22.80 22.30 22.68 5,833,963 +0.40(+1.80%)
Nov 11, 2005 21.97 22.46 21.82 22.28 4,467,869 +0.56(+2.58%)
Nov 10, 2005 21.64 21.73 21.28 21.72 5,615,007 +0.16(+0.74%)
Nov 09, 2005 21.52 21.64 21.10 21.56 2,147,162 +0.08(+0.37%)
Nov 08, 2005 21.52 21.55 21.12 21.48 1,394,224 -0.04(-0.19%)
Nov 07, 2005 21.66 21.69 21.07 21.52 2,668,487 -0.04(-0.19%)
Nov 04, 2005 21.65 21.75 21.35 21.56 2,697,443 +0.06(+0.28%)
Nov 03, 2005 21.40 21.62 21.28 21.50 3,499,921 +0.20(+0.94%)
Nov 02, 2005 20.99 21.37 20.80 21.30 5,509,763 +0.24(+1.14%)
Nov 01, 2005 21.03 21.19 20.91 21.06 3,430,459 +0.03(+0.14%)
Oct 31, 2005 20.59 21.16 20.59 21.03 3,905,139 +0.53(+2.59%)
Oct 28, 2005 20.10 20.63 19.56 20.50 4,414,893 +0.57(+2.86%)
Oct 27, 2005 20.84 20.84 19.74 19.93 3,534,489 -0.90(-4.32%)
Oct 26, 2005 21.01 21.77 20.71 20.83 6,601,971 -0.20(-0.95%)
Oct 25, 2005 21.07 21.41 20.79 21.03 8,240,490 -0.09(-0.43%)
Oct 24, 2005 20.27 21.40 20.22 21.12 5,666,660 +0.91(+4.50%)
Oct 21, 2005 19.85 20.26 19.85 20.21 3,350,292 +0.40(+2.02%)
Oct 20, 2005 20.21 20.78 19.81 19.81 3,857,000 -0.43(-2.12%)
Oct 19, 2005 20.06 20.25 19.73 20.24 6,136,489 +0.17(+0.85%)
Oct 18, 2005 19.99 20.15 19.99 20.07 5,225,829 +0.11(+0.55%)
Oct 17, 2005 19.50 20.15 19.48 19.96 5,113,683 +0.43(+2.20%)
Oct 14, 2005 19.57 20.01 19.45 19.53 6,195,074 +0.03(+0.15%)
Oct 13, 2005 19.63 19.75 18.93 19.50 4,320,043 -0.24(-1.22%)
Oct 12, 2005 20.30 20.55 19.11 19.74 8,077,627 -0.71(-3.47%)
Oct 11, 2005 20.60 20.95 20.34 20.45 4,473,632 -0.14(-0.68%)
Oct 10, 2005 20.97 21.05 20.51 20.59 5,427,791 -0.41(-1.95%)
Oct 07, 2005 20.97 21.35 20.95 21.00 4,752,959 +0.07(+0.33%)
Oct 06, 2005 21.21 21.61 20.93 20.93 5,092,058 -0.28(-1.32%)
Oct 05, 2005 21.36 21.43 21.10 21.21 2,490,252 -0.30(-1.39%)
Oct 04, 2005 21.62 21.73 21.38 21.51 2,212,231 -0.14(-0.65%)
Oct 03, 2005 21.45 21.65 21.33 21.65 3,243,702 +0.18(+0.84%)
Sep 30, 2005 21.37 21.51 21.28 21.47 2,404,913 +0.06(+0.28%)
Sep 29, 2005 20.77 21.41 20.76 21.41 4,431,040 +0.63(+3.03%)
Sep 28, 2005 20.90 21.06 20.76 20.78 1,627,039 -0.11(-0.53%)
Sep 27, 2005 20.90 21.00 20.67 20.89 5,499,516 -0.09(-0.43%)
Sep 26, 2005 20.90 21.30 20.64 20.98 1,726,633 +0.13(+0.62%)
Sep 23, 2005 20.85 21.27 20.47 20.85 3,893,647 +0.03(+0.14%)
Sep 22, 2005 20.82 20.88 20.17 20.82 9,677,736 +0.15(+0.73%)
Sep 21, 2005 21.19 21.26 20.54 20.67 11,414,313 -0.59(-2.78%)
Sep 20, 2005 21.36 21.58 21.24 21.26 2,501,113 -0.14(-0.65%)
Sep 19, 2005 21.18 21.48 21.18 21.40 2,839,496 +0.10(+0.47%)
Sep 16, 2005 21.18 21.34 20.73 21.30 6,496,230 +0.13(+0.61%)
Sep 15, 2005 21.30 21.51 21.01 21.17 8,903,814 -0.68(-3.11%)
Sep 14, 2005 21.90 22.25 21.63 21.85 3,300,400 -0.16(-0.73%)
Sep 13, 2005 21.34 22.17 21.04 22.01 7,459,652 +0.67(+3.14%)
Sep 12, 2005 21.15 21.50 20.91 21.34 3,623,696 +0.24(+1.14%)
Sep 09, 2005 20.37 21.15 20.15 21.10 6,311,380 +0.97(+4.82%)
Sep 08, 2005 20.11 20.24 20.08 20.13 1,955,161 -0.08(-0.40%)
Sep 07, 2005 20.25 20.38 20.04 20.21 3,793,438 -0.07(-0.35%)
Sep 06, 2005 20.07 20.45 20.00 20.28 2,417,438 +0.22(+1.10%)
Sep 02, 2005 20.27 20.40 19.93 20.06 2,304,350 -0.16(-0.79%)
Sep 01, 2005 19.90 20.46 19.86 20.22 3,018,973 +0.32(+1.61%)
Aug 31, 2005 19.94 20.01 19.82 19.90 2,395,043 -0.05(-0.25%)
Aug 30, 2005 20.06 20.16 19.88 19.95 2,841,051 -0.16(-0.80%)
Aug 29, 2005 19.93 20.30 19.85 20.11 1,289,068 +0.10(+0.50%)
Aug 26, 2005 20.16 20.26 19.95 20.01 1,417,333 -0.17(-0.84%)
Aug 25, 2005 20.25 20.31 20.03 20.18 1,604,503 -0.08(-0.39%)
Aug 24, 2005 20.54 20.61 20.24 20.26 1,622,783 -0.24(-1.17%)
Aug 23, 2005 20.25 20.50 20.14 20.50 1,038,209 +0.18(+0.89%)
Aug 22, 2005 20.45 20.68 20.13 20.32 1,997,887 -0.10(-0.49%)
Aug 19, 2005 20.38 20.60 20.20 20.42 1,859,425 -0.08(-0.39%)
Aug 18, 2005 20.48 20.64 20.30 20.50 2,108,170 +0.07(+0.34%)
Aug 17, 2005 20.30 20.50 20.30 20.43 1,886,436 +0.14(+0.69%)
Aug 16, 2005 20.36 20.50 20.20 20.29 3,192,174 -0.14(-0.69%)
Aug 15, 2005 20.21 20.55 20.21 20.43 2,739,681 +0.13(+0.64%)
Aug 12, 2005 20.10 20.36 20.01 20.30 1,931,619 +0.13(+0.64%)
Aug 11, 2005 20.02 20.26 19.91 20.17 1,987,775 +0.05(+0.25%)
Aug 10, 2005 20.01 20.26 19.97 20.12 1,685,732 +0.15(+0.75%)
Aug 09, 2005 19.59 20.16 19.51 19.97 2,833,185 +0.45(+2.31%)
Aug 08, 2005 19.62 19.94 19.51 19.52 3,855,763 -0.13(-0.66%)
Aug 05, 2005 19.70 19.73 19.11 19.65 2,483,941 -0.05(-0.25%)
Aug 04, 2005 20.00 20.00 19.62 19.70 1,628,707 -0.30(-1.50%)
Aug 03, 2005 19.94 20.09 19.88 20.00 1,863,298 +0.10(+0.50%)
Aug 02, 2005 19.91 19.99 19.75 19.90 1,271,425 +0.03(+0.15%)
Aug 01, 2005 19.46 19.94 19.46 19.87 2,675,300 +0.34(+1.74%)
Jul 29, 2005 19.71 19.74 19.43 19.53 1,364,916 -0.16(-0.81%)
Jul 28, 2005 19.52 19.81 19.52 19.69 1,901,375 +0.19(+0.97%)
Jul 27, 2005 19.47 19.51 19.10 19.50 2,497,713 +0.18(+0.93%)
Jul 26, 2005 19.45 19.51 19.15 19.32 2,482,245 -0.16(-0.82%)
Jul 25, 2005 19.55 19.72 19.40 19.48 3,085,543 -0.12(-0.61%)
Jul 22, 2005 19.71 19.83 19.58 19.60 1,374,685 -0.08(-0.41%)
Jul 21, 2005 19.99 20.00 19.52 19.68 2,350,198 -0.22(-1.11%)
Jul 20, 2005 19.90 20.09 19.78 19.90 3,768,607 -0.07(-0.35%)
Jul 19, 2005 19.79 20.00 19.73 19.97 3,341,696 +0.22(+1.11%)
Jul 18, 2005 19.37 19.83 19.37 19.75 4,651,098 +0.23(+1.18%)
Jul 15, 2005 19.09 19.52 19.06 19.52 4,786,762 +0.43(+2.25%)
Jul 14, 2005 19.20 19.38 19.04 19.09 6,284,405 -0.05(-0.26%)
Jul 13, 2005 19.20 19.27 18.96 19.14 4,684,018 -0.14(-0.73%)
Jul 12, 2005 19.02 19.55 18.69 19.28 14,864,261 +0.37(+1.96%)
Jul 11, 2005 18.55 18.99 18.55 18.91 9,746,550 +0.23(+1.23%)
Jul 08, 2005 18.26 18.79 18.20 18.68 5,985,341 +0.43(+2.36%)
Jul 07, 2005 18.30 18.49 18.15 18.25 9,242,433 -0.31(-1.67%)
Jul 06, 2005 18.60 18.76 18.50 18.56 6,292,084 -0.09(-0.48%)
Jul 05, 2005 18.79 18.87 18.60 18.65 6,729,200 -0.09(-0.48%)
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.