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 24, 2012 28.30 28.56 28.17 28.42 1,667,726 +0.11(+0.38%)
Apr 23, 2012 28.16 28.39 27.90 28.31 2,201,427 -0.20(-0.70%)
Apr 20, 2012 28.47 28.56 28.34 28.51 2,327,019 +0.16(+0.57%)
Apr 19, 2012 28.40 28.67 28.06 28.35 2,649,341 -0.12(-0.41%)
Apr 18, 2012 28.78 28.85 28.20 28.47 4,366,758 -0.51(-1.76%)
Apr 17, 2012 28.84 29.38 28.76 28.98 4,597,762 -0.06(-0.21%)
Apr 16, 2012 29.30 29.66 28.76 29.04 3,604,730 -0.12(-0.42%)
Apr 13, 2012 30.00 30.09 28.99 29.16 4,170,634 -1.01(-3.33%)
Apr 12, 2012 29.49 30.20 29.42 30.17 1,859,565 +0.63(+2.15%)
Apr 11, 2012 29.29 29.59 29.07 29.53 3,115,837 +0.76(+2.63%)
Apr 10, 2012 29.44 29.59 28.74 28.78 3,697,964 -0.74(-2.51%)
Apr 09, 2012 29.61 29.83 29.25 29.52 1,287,214 -0.56(-1.85%)
Apr 05, 2012 30.17 30.31 30.01 30.07 1,369,386 -0.15(-0.51%)
Apr 04, 2012 30.55 30.82 30.18 30.23 2,114,224 -0.66(-2.15%)
Apr 03, 2012 30.75 31.19 30.48 30.89 3,607,918 +0.14(+0.45%)
Apr 02, 2012 30.57 30.96 30.31 30.75 1,487,224 +0.23(+0.76%)
Mar 30, 2012 30.45 30.69 30.21 30.52 2,066,926 +0.40(+1.33%)
Mar 29, 2012 30.57 30.65 29.95 30.12 3,070,200 -0.57(-1.86%)
Mar 28, 2012 31.09 31.14 30.38 30.69 2,556,676 -0.42(-1.34%)
Mar 27, 2012 31.70 31.70 31.06 31.11 1,991,323 -0.59(-1.85%)
Mar 26, 2012 31.13 31.76 31.02 31.70 2,110,646 +0.90(+2.91%)
Mar 23, 2012 31.02 31.26 30.57 30.80 3,373,425 -0.17(-0.55%)
Mar 22, 2012 31.47 31.53 30.88 30.97 2,408,206 -0.79(-2.48%)
Mar 21, 2012 31.23 31.84 31.23 31.76 2,388,663 +0.48(+1.53%)
Mar 20, 2012 30.96 31.40 30.74 31.28 1,817,306 +0.25(+0.80%)
Mar 19, 2012 31.23 31.40 30.82 31.03 2,217,559 -0.05(-0.15%)
Mar 16, 2012 31.08 31.54 30.82 31.08 3,320,563 -0.57(-1.81%)
Mar 15, 2012 30.63 31.68 30.49 31.65 4,055,204 +1.19(+3.91%)
Mar 14, 2012 30.40 30.51 30.01 30.46 2,123,857 +0.20(+0.66%)
Mar 13, 2012 29.46 30.26 29.32 30.26 1,751,891 +1.03(+3.52%)
Mar 12, 2012 29.30 29.49 29.12 29.23 976,186 -0.10(-0.34%)
Mar 09, 2012 29.12 29.53 29.04 29.33 1,876,952 +0.29(+1.01%)
Mar 08, 2012 29.15 29.27 28.89 29.04 2,054,493 +0.12(+0.43%)
Mar 07, 2012 28.65 29.02 28.56 28.91 2,081,052 +0.53(+1.85%)
Mar 06, 2012 28.50 28.61 28.23 28.39 2,489,897 -0.51(-1.77%)
Mar 05, 2012 28.68 28.99 28.53 28.90 1,827,211 +0.12(+0.43%)
Mar 02, 2012 29.18 29.22 28.65 28.78 1,524,524 -0.34(-1.17%)
Mar 01, 2012 28.90 29.15 28.87 29.12 2,643,038 +0.25(+0.86%)
Feb 29, 2012 27.94 28.99 27.85 28.87 4,860,265 +0.97(+3.49%)
Feb 28, 2012 27.71 28.02 27.45 27.89 1,649,732 +0.17(+0.61%)
Feb 27, 2012 27.58 27.77 27.41 27.72 1,244,898 +0.00(+0.00%)
Feb 24, 2012 27.55 27.96 27.34 27.72 2,209,061 +0.15(+0.56%)
Feb 23, 2012 27.11 27.58 27.03 27.57 1,037,792 +0.48(+1.77%)
Feb 22, 2012 27.21 27.24 27.02 27.09 2,315,472 -0.19(-0.68%)
Feb 21, 2012 27.14 27.31 27.01 27.28 1,865,206 +0.17(+0.63%)
Feb 17, 2012 27.21 27.24 27.00 27.11 1,202,225 -0.11(-0.40%)
Feb 16, 2012 26.60 27.24 26.56 27.21 3,035,250 +0.40(+1.50%)
Feb 15, 2012 26.81 26.97 26.47 26.81 2,955,794 +0.06(+0.23%)
Feb 14, 2012 26.66 26.84 26.46 26.75 1,892,816 +0.00(+0.00%)
Feb 13, 2012 26.41 26.92 26.41 26.75 2,142,060 +0.45(+1.70%)
Feb 10, 2012 26.01 26.30 25.98 26.30 1,831,877 +0.00(+0.00%)
Feb 09, 2012 26.21 26.44 26.13 26.30 1,332,391 +0.09(+0.35%)
Feb 08, 2012 26.29 26.63 26.15 26.21 3,312,466 -0.17(-0.64%)
Feb 07, 2012 27.03 27.03 26.27 26.38 2,662,623 -0.70(-2.60%)
Feb 06, 2012 26.83 27.15 26.71 27.08 1,857,166 +0.08(+0.29%)
Feb 03, 2012 25.93 27.04 25.82 27.00 4,711,244 +1.48(+5.78%)
Feb 02, 2012 25.44 25.71 25.19 25.53 3,648,570 +0.15(+0.61%)
Feb 01, 2012 25.06 25.42 25.00 25.37 2,261,507 +0.46(+1.86%)
Jan 31, 2012 24.93 25.06 24.62 24.91 1,609,590 +0.08(+0.31%)
Jan 30, 2012 24.89 25.00 24.72 24.83 2,158,760 -0.23(-0.93%)
Jan 27, 2012 24.97 25.14 24.77 25.06 2,693,224 -0.06(-0.24%)
Jan 26, 2012 25.72 25.76 25.03 25.13 3,205,822 -0.66(-2.56%)
Jan 25, 2012 26.32 26.71 25.63 25.79 6,179,519 -0.54(-2.04%)
Jan 24, 2012 26.43 26.75 26.20 26.32 3,505,292 -0.37(-1.38%)
Jan 23, 2012 26.12 26.75 26.12 26.69 4,835,472 +0.52(+1.99%)
Jan 20, 2012 25.72 26.20 25.69 26.17 2,320,154 +0.41(+1.61%)
Jan 19, 2012 24.76 25.86 24.71 25.76 3,468,448 +1.06(+4.29%)
Jan 18, 2012 24.57 24.79 24.24 24.70 4,003,432 +0.12(+0.50%)
Jan 17, 2012 24.94 25.20 24.22 24.57 3,481,521 -0.45(-1.78%)
Jan 13, 2012 25.46 25.46 24.47 25.02 4,864,310 -0.55(-2.16%)
Jan 12, 2012 25.72 25.89 25.22 25.57 2,860,939 -0.12(-0.48%)
Jan 11, 2012 25.71 25.91 25.57 25.69 2,678,346 -0.11(-0.42%)
Jan 10, 2012 25.71 25.83 25.60 25.80 2,125,680 +0.47(+1.85%)
Jan 09, 2012 25.46 25.50 25.06 25.33 1,624,182 -0.07(-0.27%)
Jan 06, 2012 25.25 25.49 24.91 25.40 2,588,884 +0.46(+1.85%)
Jan 05, 2012 24.33 25.11 24.13 24.94 3,235,029 +0.45(+1.82%)
Jan 04, 2012 24.24 24.60 24.08 24.50 1,801,284 +0.48(+1.98%)
Dec 30, 2011 23.98 24.10 23.88 24.02 1,166,822 +0.04(+0.16%)
Dec 29, 2011 23.28 24.02 23.22 23.98 1,715,597 +0.80(+3.44%)
Dec 28, 2011 23.65 23.67 23.18 23.18 1,775,373 -0.47(-1.98%)
Dec 27, 2011 23.81 23.87 23.62 23.65 1,556,748 -0.14(-0.58%)
Dec 23, 2011 24.08 24.08 23.67 23.79 2,462,188 +0.03(+0.13%)
Dec 21, 2011 23.84 23.84 23.28 23.76 1,922,354 -0.07(-0.29%)
Dec 20, 2011 23.18 23.88 23.08 23.83 1,365,697 +0.97(+4.26%)
Dec 19, 2011 23.58 23.59 22.82 22.85 1,850,281 -0.55(-2.36%)
Dec 16, 2011 23.74 23.74 23.21 23.41 2,259,083 -0.02(-0.07%)
Dec 15, 2011 23.53 23.81 23.33 23.42 2,162,247 +0.18(+0.76%)
Dec 14, 2011 23.48 23.62 23.18 23.25 3,516,903 -0.71(-2.98%)
Dec 13, 2011 24.59 24.72 23.76 23.96 2,402,094 -0.54(-2.19%)
Dec 12, 2011 24.59 24.63 24.28 24.50 1,951,055 -0.55(-2.21%)
Dec 09, 2011 24.63 25.13 24.44 25.05 1,683,095 +0.67(+2.74%)
Dec 08, 2011 25.00 25.23 24.34 24.38 2,174,622 -0.96(-3.79%)
Dec 07, 2011 24.94 25.37 24.65 25.34 1,444,194 +0.15(+0.61%)
Dec 06, 2011 25.06 25.33 24.93 25.19 1,777,454 +0.06(+0.24%)
Dec 05, 2011 24.97 25.36 24.86 25.13 2,099,329 +0.57(+2.31%)
Dec 02, 2011 25.10 25.33 24.48 24.56 2,099,464 -0.17(-0.68%)
Dec 01, 2011 24.91 24.93 24.30 24.73 2,297,509 -0.28(-1.11%)
Nov 30, 2011 24.34 25.02 24.07 25.00 3,841,629 +1.17(+4.89%)
Nov 29, 2011 23.76 23.94 23.53 23.84 3,031,869 +0.02(+0.06%)
Nov 28, 2011 24.01 24.31 23.64 23.82 3,046,615 +0.51(+2.17%)
Nov 25, 2011 23.19 23.65 23.19 23.31 865,851 +0.08(+0.33%)
Nov 23, 2011 23.76 23.84 23.24 23.24 2,256,386 -0.72(-3.01%)
Nov 22, 2011 24.25 24.50 23.88 23.96 1,672,009 -0.26(-1.08%)
Nov 21, 2011 24.31 24.51 23.99 24.22 2,079,876 -0.56(-2.26%)
Nov 18, 2011 24.85 24.97 24.54 24.78 3,019,978 +0.24(+0.97%)
Nov 17, 2011 25.11 25.28 24.48 24.54 2,861,271 -0.63(-2.50%)
Nov 16, 2011 25.86 25.86 25.13 25.17 2,621,286 -0.91(-3.47%)
Nov 15, 2011 25.86 26.20 25.69 26.08 2,219,941 -0.02(-0.06%)
Nov 14, 2011 26.15 26.35 25.83 26.09 2,119,409 -0.20(-0.76%)
Nov 11, 2011 26.06 26.42 25.94 26.29 3,023,165 +0.48(+1.84%)
Nov 10, 2011 25.72 26.06 25.42 25.82 2,337,145 +0.54(+2.13%)
Nov 09, 2011 25.79 25.91 25.17 25.28 3,298,174 -1.30(-4.91%)
Nov 08, 2011 26.32 26.61 25.95 26.58 2,066,694 +0.45(+1.70%)
Nov 07, 2011 25.89 26.15 25.62 26.14 1,668,639 +0.15(+0.59%)
Nov 04, 2011 25.92 26.20 25.59 25.99 1,843,907 -0.20(-0.76%)
Nov 03, 2011 25.74 26.28 24.99 26.18 2,416,438 +0.61(+2.40%)
Nov 02, 2011 25.43 25.68 24.83 25.57 3,885,935 +0.68(+2.71%)
Nov 01, 2011 24.86 25.63 24.71 24.90 4,926,729 -0.86(-3.34%)
Oct 31, 2011 26.08 26.34 25.71 25.76 3,124,349 -0.64(-2.44%)
Oct 28, 2011 26.52 26.72 26.18 26.40 2,243,991 -0.18(-0.69%)
Oct 27, 2011 25.55 26.86 25.43 26.58 5,991,355 +2.26(+9.27%)
Oct 26, 2011 24.53 24.54 23.71 24.33 4,088,496 +0.41(+1.72%)
Oct 25, 2011 24.39 24.63 23.70 23.92 4,700,646 -0.82(-3.30%)
Oct 24, 2011 24.39 24.87 24.22 24.73 3,193,862 +0.34(+1.41%)
Oct 21, 2011 23.92 24.40 23.89 24.39 1,714,713 +0.67(+2.83%)
Oct 20, 2011 23.54 23.84 23.06 23.72 2,173,484 +0.18(+0.78%)
Oct 19, 2011 23.93 24.07 23.50 23.54 2,630,320 -0.40(-1.66%)
Oct 18, 2011 23.28 24.07 23.18 23.93 3,066,477 +0.73(+3.15%)
Oct 17, 2011 23.73 23.73 23.08 23.20 2,986,362 -0.69(-2.87%)
Oct 14, 2011 24.45 24.47 23.40 23.89 4,336,257 -0.13(-0.54%)
Oct 13, 2011 24.25 24.25 23.63 24.02 3,313,005 -0.32(-1.32%)
Oct 12, 2011 24.37 24.59 24.24 24.34 3,273,508 +0.18(+0.73%)
Oct 11, 2011 24.21 24.43 23.95 24.16 2,508,549 -0.23(-0.94%)
Oct 10, 2011 23.90 24.40 23.75 24.39 2,588,629 +0.99(+4.23%)
Oct 07, 2011 23.76 24.40 23.15 23.40 6,169,921 -0.18(-0.78%)
Oct 06, 2011 23.06 23.61 22.36 23.58 4,275,853 +0.61(+2.65%)
Oct 05, 2011 22.30 23.05 22.16 22.97 3,063,331 +0.66(+2.94%)
Oct 04, 2011 21.04 22.36 21.00 22.32 4,460,441 +0.90(+4.20%)
Oct 03, 2011 22.29 22.51 21.42 21.42 3,035,724 -1.00(-4.45%)
Sep 30, 2011 22.58 22.76 22.22 22.41 3,674,501 -0.53(-2.29%)
Sep 29, 2011 22.74 23.05 22.33 22.94 2,868,040 +0.56(+2.52%)
Sep 28, 2011 23.20 23.20 22.35 22.38 3,111,530 -0.67(-2.91%)
Sep 27, 2011 23.26 23.76 22.96 23.05 2,671,799 +0.27(+1.20%)
Sep 26, 2011 22.13 22.79 21.75 22.77 3,897,214 +0.73(+3.32%)
Sep 23, 2011 21.28 22.10 21.28 22.04 2,903,461 +0.55(+2.55%)
Sep 22, 2011 21.02 21.71 20.87 21.49 5,477,256 -0.08(-0.35%)
Sep 21, 2011 22.29 22.51 21.57 21.57 3,213,546 -0.76(-3.41%)
Sep 20, 2011 22.41 22.79 22.30 22.33 1,745,463 -0.05(-0.20%)
Sep 19, 2011 22.42 22.64 21.94 22.38 3,360,217 -0.46(-2.00%)
Sep 16, 2011 23.18 23.31 22.56 22.83 3,121,714 +0.12(+0.54%)
Sep 15, 2011 22.42 22.74 22.12 22.71 2,114,233 +0.57(+2.58%)
Sep 14, 2011 21.63 22.44 21.34 22.14 3,126,870 +0.63(+2.94%)
Sep 13, 2011 21.25 21.68 21.07 21.51 2,751,736 +0.26(+1.22%)
Sep 12, 2011 20.62 21.25 20.46 21.25 3,442,843 +0.27(+1.31%)
Sep 09, 2011 21.20 21.38 20.87 20.97 4,292,835 -0.44(-2.06%)
Sep 08, 2011 21.87 22.00 21.42 21.42 2,981,261 -0.72(-3.24%)
Sep 07, 2011 21.66 22.22 21.66 22.13 3,851,402 +0.82(+3.86%)
Sep 06, 2011 21.04 21.36 20.91 21.31 3,235,747 -0.49(-2.24%)
Sep 02, 2011 22.18 22.42 21.75 21.80 3,222,743 -0.91(-4.03%)
Sep 01, 2011 23.52 23.55 22.71 22.71 3,760,015 -0.72(-3.09%)
Aug 31, 2011 23.37 23.95 23.23 23.44 3,772,144 +0.31(+1.35%)
Aug 30, 2011 22.91 23.37 22.65 23.12 3,293,161 -0.02(-0.07%)
Aug 29, 2011 22.70 23.18 22.67 23.14 1,933,923 +0.81(+3.62%)
Aug 26, 2011 21.71 22.61 21.45 22.33 2,431,719 +0.44(+2.02%)
Aug 25, 2011 22.82 23.23 21.78 21.89 3,136,737 -0.70(-3.10%)
Aug 24, 2011 22.22 22.73 22.04 22.59 3,694,478 +0.32(+1.44%)
Aug 23, 2011 21.13 22.27 20.87 22.27 4,382,381 +1.22(+5.79%)
Aug 22, 2011 21.68 21.87 20.98 21.05 3,767,550 -0.15(-0.72%)
Aug 19, 2011 21.52 22.27 21.20 21.20 2,428,138 -0.58(-2.66%)
Aug 18, 2011 22.36 22.36 21.66 21.78 3,696,129 -1.23(-5.36%)
Aug 17, 2011 22.74 23.17 22.61 23.02 5,807,753 +0.52(+2.30%)
Aug 16, 2011 22.44 22.68 22.30 22.50 2,833,882 -0.15(-0.67%)
Aug 15, 2011 22.53 22.85 22.33 22.65 4,920,469 +0.30(+1.36%)
Aug 12, 2011 22.80 22.80 21.93 22.35 5,653,824 -0.20(-0.88%)
Aug 11, 2011 21.49 22.79 21.28 22.54 9,175,428 +1.28(+6.02%)
Aug 10, 2011 22.44 22.44 21.08 21.26 15,161,017 -1.62(-7.06%)
Aug 09, 2011 23.28 23.76 22.10 22.88 11,164,817 +0.02(+0.07%)
Aug 08, 2011 24.68 24.97 22.83 22.86 7,472,540 -2.52(-9.91%)
Aug 05, 2011 26.13 26.14 24.82 25.38 5,783,213 -0.43(-1.65%)
Aug 04, 2011 27.18 27.39 25.78 25.81 5,211,049 -1.77(-6.41%)
Aug 03, 2011 27.33 27.71 26.92 27.57 3,739,470 +0.34(+1.23%)
Aug 02, 2011 27.89 28.21 27.21 27.24 4,027,316 -0.93(-3.30%)
Aug 01, 2011 28.34 28.54 27.61 28.17 3,174,580 +0.18(+0.65%)
Jul 29, 2011 27.74 28.38 27.47 27.99 3,715,447 +0.03(+0.11%)
Jul 28, 2011 28.11 28.55 27.91 27.96 3,322,064 -0.12(-0.43%)
Jul 27, 2011 29.26 29.26 28.00 28.08 4,497,687 -1.17(-3.99%)
Jul 26, 2011 30.28 30.43 29.23 29.24 5,180,243 -1.02(-3.36%)
Jul 25, 2011 29.97 31.47 29.71 30.26 6,299,586 +0.53(+1.78%)
Jul 22, 2011 29.81 29.96 29.56 29.73 2,415,334 -0.30(-1.01%)
Jul 21, 2011 29.68 30.22 29.55 30.03 3,536,351 +0.52(+1.75%)
Jul 20, 2011 29.76 29.94 28.53 29.52 7,765,985 +1.64(+5.87%)
Jul 19, 2011 27.14 27.91 26.82 27.88 4,436,866 +0.49(+1.77%)
Jul 18, 2011 27.32 27.60 26.71 27.39 4,554,077 +0.08(+0.28%)
Jul 15, 2011 27.50 27.90 27.23 27.32 3,877,418 -0.06(-0.22%)
Jul 14, 2011 28.00 28.15 27.30 27.38 3,188,684 -0.41(-1.47%)
Jul 13, 2011 28.14 28.46 27.77 27.79 2,643,482 -0.16(-0.57%)
Jul 12, 2011 27.76 28.23 27.68 27.95 3,375,593 +0.02(+0.08%)
Jul 11, 2011 28.32 28.56 27.85 27.93 2,016,909 -0.77(-2.69%)
Jul 08, 2011 28.88 28.99 28.23 28.70 2,673,293 -0.61(-2.07%)
Jul 07, 2011 29.35 29.65 29.24 29.31 2,417,229 +0.21(+0.73%)
Jul 06, 2011 29.70 29.74 28.82 29.09 2,993,706 -0.70(-2.34%)
Jul 05, 2011 30.09 30.17 29.68 29.79 1,213,499 -0.35(-1.16%)
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.