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, 2008 18.15 18.55 18.01 18.09 2,900,630 -0.18(-0.99%)
Jun 27, 2008 18.40 18.71 17.98 18.27 3,819,261 -0.17(-0.92%)
Jun 26, 2008 19.00 19.20 18.41 18.44 5,674,164 -0.67(-3.51%)
Jun 25, 2008 19.10 19.49 18.92 19.11 2,867,307 +0.04(+0.21%)
Jun 24, 2008 18.80 19.28 18.62 19.07 2,910,220 +0.25(+1.33%)
Jun 23, 2008 18.99 19.13 18.53 18.82 3,004,302 -0.12(-0.63%)
Jun 20, 2008 19.52 19.52 17.40 18.94 4,049,414 -0.68(-3.47%)
Jun 19, 2008 19.06 19.68 18.80 19.62 4,431,763 +0.62(+3.26%)
Jun 18, 2008 18.66 19.22 18.27 19.00 5,458,757 +0.71(+3.88%)
Jun 17, 2008 19.00 19.08 18.28 18.29 2,596,900 -0.67(-3.53%)
Jun 16, 2008 18.19 19.00 18.18 18.96 2,802,989 +0.61(+3.32%)
Jun 13, 2008 17.98 18.35 17.87 18.35 3,417,135 +0.57(+3.21%)
Jun 12, 2008 17.76 18.18 17.60 17.78 2,758,727 +0.14(+0.79%)
Jun 11, 2008 18.29 18.32 17.64 17.64 2,970,084 -0.60(-3.29%)
Jun 10, 2008 18.10 18.32 17.62 18.24 3,117,847 +0.50(+2.82%)
Jun 09, 2008 18.15 18.27 17.65 17.74 2,733,408 -0.36(-1.99%)
Jun 06, 2008 18.58 18.73 18.09 18.10 3,713,527 -0.58(-3.10%)
Jun 05, 2008 18.30 18.90 18.26 18.68 3,233,162 +0.48(+2.64%)
Jun 04, 2008 18.16 18.63 18.14 18.20 3,198,162 +0.01(+0.05%)
Jun 03, 2008 18.06 18.46 17.94 18.19 3,889,582 +0.23(+1.28%)
Jun 02, 2008 18.00 18.20 17.65 17.96 2,410,612 -0.15(-0.83%)
May 30, 2008 18.18 18.30 17.95 18.11 4,756,329 -0.14(-0.77%)
May 29, 2008 17.87 18.35 17.68 18.25 2,867,923 +0.42(+2.36%)
May 28, 2008 17.80 17.88 17.52 17.83 2,433,672 +0.12(+0.68%)
May 27, 2008 17.49 17.79 17.29 17.71 2,844,722 +0.42(+2.43%)
May 26, 2008 17.29 17.41 17.11 17.29 2,315,136 +0.00(+0.00%)
May 23, 2008 17.29 17.41 17.11 17.29 2,315,136 -0.01(-0.06%)
May 22, 2008 17.33 17.57 17.17 17.30 3,519,303 -0.02(-0.12%)
May 21, 2008 17.82 17.98 17.29 17.32 2,707,816 -0.56(-3.13%)
May 20, 2008 17.90 18.02 17.66 17.88 2,599,047 -0.02(-0.11%)
May 19, 2008 18.00 18.36 17.81 17.90 2,051,718 -0.13(-0.72%)
May 16, 2008 18.14 18.22 17.77 18.03 1,991,402 -0.18(-0.99%)
May 15, 2008 17.91 18.25 17.82 18.21 1,912,585 +0.29(+1.62%)
May 14, 2008 17.82 18.13 17.80 17.92 2,913,487 +0.10(+0.56%)
May 13, 2008 18.24 18.24 17.75 17.82 2,833,448 -0.42(-2.30%)
May 12, 2008 17.91 18.25 17.91 18.24 1,670,188 +0.35(+1.96%)
May 09, 2008 17.89 18.17 17.77 17.89 1,818,756 -0.11(-0.61%)
May 08, 2008 18.20 18.26 17.86 18.00 2,891,349 -0.01(-0.06%)
May 07, 2008 18.66 18.74 18.01 18.01 3,081,763 -0.64(-3.43%)
May 06, 2008 18.70 18.82 18.36 18.65 3,009,205 -0.19(-1.01%)
May 05, 2008 19.00 19.35 18.76 18.84 3,061,843 -0.20(-1.05%)
May 02, 2008 18.86 19.39 18.78 19.04 2,578,231 +0.26(+1.38%)
May 01, 2008 18.15 18.83 18.07 18.78 3,740,736 +0.68(+3.76%)
Apr 30, 2008 18.02 18.32 17.90 18.10 3,353,204 +0.18(+1.00%)
Apr 29, 2008 18.11 18.13 17.83 17.92 3,076,849 -0.26(-1.43%)
Apr 28, 2008 18.32 18.45 18.10 18.18 2,795,966 -0.26(-1.41%)
Apr 25, 2008 18.18 18.59 17.95 18.44 3,132,937 +0.44(+2.44%)
Apr 24, 2008 17.15 18.04 17.04 18.00 3,927,567 +0.85(+4.96%)
Apr 23, 2008 17.35 17.35 16.96 17.15 2,833,102 -0.01(-0.06%)
Apr 22, 2008 17.37 17.44 17.07 17.16 1,968,105 -0.22(-1.27%)
Apr 21, 2008 17.59 17.74 17.31 17.38 2,659,905 -0.34(-1.92%)
Apr 18, 2008 17.90 18.13 17.64 17.72 3,691,855 +0.22(+1.26%)
Apr 17, 2008 17.40 17.66 17.05 17.50 6,051,844 -0.08(-0.46%)
Apr 16, 2008 17.13 17.60 17.07 17.58 4,499,378 +0.62(+3.66%)
Apr 15, 2008 16.77 16.97 16.55 16.96 3,609,430 +0.41(+2.48%)
Apr 14, 2008 16.66 16.76 16.50 16.55 2,612,471 -0.09(-0.54%)
Apr 11, 2008 16.59 17.24 16.58 16.64 4,149,045 -0.65(-3.76%)
Apr 10, 2008 17.03 17.52 16.98 17.29 4,531,667 +0.24(+1.41%)
Apr 09, 2008 17.64 17.69 17.00 17.05 2,227,050 -0.48(-2.74%)
Apr 08, 2008 17.68 17.69 17.42 17.53 2,945,952 -0.15(-0.85%)
Apr 07, 2008 17.74 18.07 17.61 17.68 3,085,588 +0.05(+0.28%)
Apr 04, 2008 18.29 18.38 16.80 17.63 6,236,123 -0.65(-3.56%)
Apr 03, 2008 17.77 18.58 17.74 18.28 6,122,918 +0.29(+1.61%)
Apr 02, 2008 17.52 18.09 17.43 17.99 5,017,948 +0.46(+2.62%)
Apr 01, 2008 16.83 17.53 16.71 17.53 3,774,770 +1.02(+6.18%)
Mar 31, 2008 16.01 16.69 15.99 16.51 2,668,672 +0.48(+2.99%)
Mar 28, 2008 16.56 16.58 16.01 16.03 3,411,433 -0.47(-2.85%)
Mar 27, 2008 17.15 17.16 16.47 16.50 3,293,227 -0.56(-3.28%)
Mar 26, 2008 17.65 17.65 16.96 17.06 4,312,443 -0.58(-3.29%)
Mar 25, 2008 17.10 17.68 16.95 17.64 4,449,426 +0.49(+2.86%)
Mar 24, 2008 16.79 17.44 16.62 17.15 5,510,426 +0.46(+2.76%)
Mar 21, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.00(+0.00%)
Mar 20, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.78(+4.90%)
Mar 19, 2008 16.43 16.66 15.91 15.91 4,057,420 -0.61(-3.69%)
Mar 18, 2008 16.41 16.77 16.11 16.52 5,455,424 +0.50(+3.12%)
Mar 17, 2008 15.57 16.41 15.06 16.02 7,718,930 -0.48(-2.91%)
Mar 14, 2008 17.24 17.25 16.33 16.50 6,120,914 -0.64(-3.73%)
Mar 13, 2008 16.62 17.27 16.21 17.14 8,400,590 +0.32(+1.90%)
Mar 12, 2008 17.17 17.32 16.79 16.82 4,476,454 -0.35(-2.04%)
Mar 11, 2008 16.83 17.18 16.35 17.17 7,488,090 +0.75(+4.57%)
Mar 10, 2008 16.86 16.91 16.41 16.42 6,643,145 -0.44(-2.61%)
Mar 07, 2008 17.24 17.43 16.69 16.86 4,795,646 -0.34(-1.98%)
Mar 06, 2008 17.69 17.86 17.20 17.20 3,710,203 -0.63(-3.53%)
Mar 05, 2008 18.00 18.22 17.63 17.83 3,708,761 -0.14(-0.78%)
Mar 04, 2008 18.18 18.28 17.59 17.97 4,812,698 -0.28(-1.53%)
Mar 03, 2008 18.23 18.62 18.16 18.25 5,399,298 -0.05(-0.27%)
Feb 29, 2008 18.63 18.74 18.19 18.30 3,862,688 -0.49(-2.61%)
Feb 28, 2008 19.02 19.10 18.55 18.79 2,446,525 -0.41(-2.14%)
Feb 27, 2008 19.05 19.49 18.90 19.20 2,492,199 +0.02(+0.10%)
Feb 26, 2008 18.55 19.38 18.51 19.18 4,584,675 +0.48(+2.57%)
Feb 25, 2008 18.17 18.94 18.12 18.70 5,298,956 +0.50(+2.75%)
Feb 22, 2008 18.19 18.23 17.62 18.20 3,399,000 +0.22(+1.22%)
Feb 21, 2008 18.39 18.57 17.97 17.98 4,215,320 -0.27(-1.48%)
Feb 20, 2008 17.61 18.38 17.55 18.25 6,852,100 +0.56(+3.17%)
Feb 19, 2008 18.25 18.48 17.62 17.69 3,299,636 -0.46(-2.53%)
Feb 18, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 15, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 14, 2008 18.30 18.47 18.00 18.15 3,732,207 -0.13(-0.71%)
Feb 13, 2008 18.09 18.35 17.90 18.28 3,504,613 +0.36(+2.01%)
Feb 12, 2008 17.95 18.47 17.79 17.92 4,047,698 +0.05(+0.28%)
Feb 11, 2008 17.82 18.06 17.54 17.87 3,469,278 +0.03(+0.17%)
Feb 08, 2008 17.88 18.04 17.62 17.84 5,233,198 +0.04(+0.22%)
Feb 07, 2008 17.41 18.06 17.41 17.80 5,085,560 +0.19(+1.08%)
Feb 06, 2008 18.09 18.09 17.52 17.61 4,788,061 -0.29(-1.62%)
Feb 05, 2008 18.38 18.64 17.78 17.90 6,158,369 -0.71(-3.82%)
Feb 04, 2008 18.65 18.78 18.47 18.61 3,428,961 -0.14(-0.75%)
Feb 01, 2008 18.64 19.11 18.56 18.75 5,555,753 -0.01(-0.05%)
Jan 31, 2008 18.18 19.00 17.74 18.76 5,395,582 +0.31(+1.68%)
Jan 30, 2008 18.06 19.36 17.83 18.45 6,789,124 +0.23(+1.26%)
Jan 29, 2008 17.80 18.22 17.70 18.22 5,921,753 +0.47(+2.65%)
Jan 28, 2008 17.06 17.78 16.90 17.75 6,779,478 +0.73(+4.29%)
Jan 25, 2008 17.75 17.82 17.02 17.02 4,832,578 -0.53(-3.02%)
Jan 24, 2008 16.90 17.60 16.74 17.55 8,484,672 +0.89(+5.34%)
Jan 23, 2008 16.39 16.79 16.02 16.66 11,647,379 +0.29(+1.77%)
Jan 22, 2008 15.94 17.09 15.90 16.37 10,146,417 -0.48(-2.85%)
Jan 21, 2008 17.58 17.67 16.42 16.85 12,593,446 +0.00(+0.00%)
Jan 18, 2008 17.58 17.67 16.42 16.85 12,593,346 -0.49(-2.83%)
Jan 17, 2008 19.24 19.46 17.16 17.34 15,581,768 -1.65(-8.69%)
Jan 16, 2008 18.90 19.41 18.28 18.99 9,094,306 -0.36(-1.86%)
Jan 15, 2008 19.67 19.85 19.15 19.35 4,932,627 -0.60(-3.01%)
Jan 14, 2008 19.40 19.96 19.38 19.95 8,522,123 +0.68(+3.53%)
Jan 11, 2008 19.16 19.45 18.95 19.27 5,789,133 +0.02(+0.10%)
Jan 10, 2008 18.83 19.64 18.66 19.25 9,034,671 +0.21(+1.10%)
Jan 09, 2008 18.78 19.20 18.29 19.04 8,426,347 +0.27(+1.44%)
Jan 08, 2008 20.07 20.10 18.77 18.77 7,460,663 -1.20(-6.01%)
Jan 07, 2008 19.85 20.23 19.65 19.97 4,776,114 +0.09(+0.45%)
Jan 04, 2008 20.05 20.18 19.67 19.88 6,125,106 -0.57(-2.79%)
Jan 03, 2008 19.67 20.64 19.60 20.45 5,848,245 +0.67(+3.39%)
Jan 02, 2008 20.08 20.17 19.58 19.78 3,360,642 -0.28(-1.40%)
Jan 01, 2008 19.95 20.20 19.76 20.06 1,668,654 +0.00(+0.00%)
Dec 31, 2007 19.95 20.20 19.76 20.06 1,668,654 +0.04(+0.20%)
Dec 28, 2007 20.10 20.15 19.83 20.02 2,643,256 +0.04(+0.20%)
Dec 27, 2007 20.02 20.08 19.86 19.98 2,501,409 -0.07(-0.35%)
Dec 26, 2007 19.87 20.16 19.86 20.05 5,443,929 +0.15(+0.75%)
Dec 24, 2007 20.08 20.09 19.79 19.90 2,900,435 -0.14(-0.70%)
Dec 21, 2007 19.95 20.35 19.74 20.04 6,316,364 +0.36(+1.83%)
Dec 20, 2007 19.70 19.84 19.42 19.68 5,111,545 +0.15(+0.77%)
Dec 19, 2007 19.94 19.94 19.38 19.53 6,271,140 +0.13(+0.67%)
Dec 18, 2007 19.30 19.66 18.65 19.40 5,657,736 +0.18(+0.94%)
Dec 17, 2007 19.58 19.71 19.12 19.22 4,051,961 -0.36(-1.84%)
Dec 14, 2007 19.44 19.93 19.24 19.58 3,025,407 +0.01(+0.05%)
Dec 13, 2007 19.84 19.86 19.09 19.57 3,908,638 -0.16(-0.81%)
Dec 12, 2007 19.85 20.00 19.27 19.73 6,642,093 +0.38(+1.96%)
Dec 11, 2007 19.50 20.05 19.34 19.35 9,167,239 -0.21(-1.07%)
Dec 10, 2007 19.68 19.93 19.48 19.56 5,745,339 -0.12(-0.61%)
Dec 07, 2007 19.82 19.83 19.47 19.68 3,087,435 -0.05(-0.25%)
Dec 06, 2007 19.14 19.75 19.13 19.73 4,426,527 +0.48(+2.49%)
Dec 05, 2007 18.71 19.44 18.70 19.25 6,400,307 +0.65(+3.49%)
Dec 04, 2007 18.44 18.76 18.24 18.60 7,596,769 +0.00(+0.00%)
Dec 03, 2007 18.59 18.71 18.29 18.60 4,455,105 -0.09(-0.48%)
Nov 30, 2007 18.66 19.17 18.46 18.69 5,906,062 +0.19(+1.03%)
Nov 29, 2007 18.61 18.69 18.06 18.50 7,933,185 -0.32(-1.70%)
Nov 28, 2007 18.64 18.90 18.47 18.82 5,565,633 +0.50(+2.73%)
Nov 27, 2007 18.27 18.58 18.05 18.32 5,581,912 +0.20(+1.10%)
Nov 26, 2007 18.82 18.89 18.12 18.12 2,948,472 -0.78(-4.13%)
Nov 23, 2007 18.23 19.17 18.03 18.90 3,730,811 +0.82(+4.54%)
Nov 21, 2007 18.23 18.27 17.49 18.08 4,539,459 -0.39(-2.11%)
Nov 20, 2007 18.75 18.75 17.74 18.47 6,599,137 -0.21(-1.12%)
Nov 19, 2007 19.40 19.40 18.62 18.68 4,495,770 -0.70(-3.61%)
Nov 16, 2007 19.46 19.50 18.77 19.38 6,295,098 +0.17(+0.88%)
Nov 15, 2007 19.17 21.13 19.03 19.21 7,354,180 +0.01(+0.05%)
Nov 14, 2007 19.49 19.68 19.10 19.20 5,280,513 +0.03(+0.16%)
Nov 13, 2007 19.79 19.84 18.82 19.17 10,479,989 +0.28(+1.48%)
Nov 12, 2007 17.72 19.36 17.52 18.89 11,187,399 +0.96(+5.35%)
Nov 09, 2007 17.81 18.29 17.15 17.93 4,613,705 -0.15(-0.83%)
Nov 08, 2007 18.40 18.62 17.20 18.08 4,853,269 -0.32(-1.74%)
Nov 07, 2007 19.00 19.18 18.30 18.40 2,950,303 -0.78(-4.07%)
Nov 06, 2007 18.75 19.25 18.52 19.18 2,746,371 +0.56(+3.01%)
Nov 05, 2007 18.64 18.88 18.13 18.62 2,571,582 -0.28(-1.48%)
Nov 02, 2007 18.85 19.04 18.24 18.90 2,991,971 +0.16(+0.85%)
Nov 01, 2007 18.79 19.08 18.40 18.74 4,682,032 -0.40(-2.09%)
Oct 31, 2007 19.40 19.45 18.55 19.14 7,459,913 -0.25(-1.29%)
Oct 30, 2007 19.42 19.59 19.16 19.39 2,104,793 -0.20(-1.02%)
Oct 29, 2007 19.10 19.70 19.04 19.59 2,953,618 +0.58(+3.05%)
Oct 26, 2007 19.00 19.36 18.72 19.01 2,662,921 +0.20(+1.06%)
Oct 25, 2007 19.00 19.23 18.51 18.81 2,524,206 -0.21(-1.10%)
Oct 24, 2007 19.10 19.22 18.32 19.02 4,102,219 -0.18(-0.94%)
Oct 23, 2007 19.33 19.73 19.05 19.20 4,231,256 +0.08(+0.42%)
Oct 22, 2007 18.43 19.19 18.14 19.12 3,969,400 +0.58(+3.13%)
Oct 19, 2007 18.86 19.12 18.30 18.54 3,239,670 -0.34(-1.80%)
Oct 18, 2007 18.55 19.19 18.25 18.88 3,758,369 -0.20(-1.05%)
Oct 17, 2007 19.13 19.27 18.38 19.08 3,331,036 +0.11(+0.58%)
Oct 16, 2007 19.21 19.30 18.88 18.97 2,567,956 -0.31(-1.61%)
Oct 15, 2007 19.61 19.70 19.16 19.28 2,910,645 -0.39(-1.98%)
Oct 12, 2007 19.71 19.84 19.61 19.67 2,466,793 -0.05(-0.25%)
Oct 11, 2007 20.04 20.25 19.53 19.72 3,856,866 -0.19(-0.95%)
Oct 10, 2007 19.59 20.22 19.45 19.91 5,010,364 +0.26(+1.32%)
Oct 09, 2007 19.27 19.66 19.08 19.65 2,202,989 +0.37(+1.92%)
Oct 08, 2007 19.33 19.46 19.10 19.28 1,647,164 -0.12(-0.62%)
Oct 05, 2007 19.15 19.54 19.15 19.40 2,817,877 +0.34(+1.78%)
Oct 04, 2007 18.88 19.18 18.86 19.06 3,125,753 +0.24(+1.28%)
Oct 03, 2007 18.36 19.01 18.33 18.82 3,819,379 +0.34(+1.84%)
Oct 02, 2007 18.48 18.63 18.30 18.48 2,867,507 +0.00(+0.00%)
Oct 01, 2007 18.19 18.54 18.18 18.48 4,945,815 +0.26(+1.43%)
Sep 28, 2007 18.10 18.28 18.08 18.22 1,982,671 +0.07(+0.39%)
Sep 27, 2007 18.02 18.18 17.66 18.15 4,761,783 +0.21(+1.17%)
Sep 26, 2007 17.90 18.48 17.87 17.94 4,707,174 +0.17(+0.96%)
Sep 25, 2007 17.77 18.01 17.58 17.77 3,095,101 -0.10(-0.56%)
Sep 24, 2007 18.25 18.30 17.79 17.87 3,553,516 -0.40(-2.19%)
Sep 21, 2007 18.39 18.60 18.22 18.27 4,952,981 +0.00(+0.00%)
Sep 20, 2007 18.81 19.00 18.15 18.27 3,010,945 -0.54(-2.87%)
Sep 19, 2007 18.80 19.16 18.68 18.81 5,152,193 +0.37(+2.01%)
Sep 18, 2007 17.94 18.54 17.69 18.44 5,305,864 +0.66(+3.71%)
Sep 17, 2007 17.97 18.07 17.60 17.78 2,399,150 -0.20(-1.11%)
Sep 14, 2007 17.67 18.10 17.56 17.98 2,771,385 +0.14(+0.78%)
Sep 13, 2007 17.74 18.00 17.67 17.84 2,377,785 +0.18(+1.02%)
Sep 12, 2007 17.94 17.99 17.60 17.66 2,827,122 -0.23(-1.29%)
Sep 11, 2007 17.94 18.38 17.65 17.89 5,326,458 +0.12(+0.68%)
Sep 10, 2007 17.35 17.94 17.25 17.77 3,297,998 +0.40(+2.30%)
Sep 07, 2007 17.65 17.68 17.25 17.37 3,173,496 -0.57(-3.18%)
Sep 06, 2007 17.96 18.14 17.62 17.94 2,439,200 +0.01(+0.06%)
Sep 05, 2007 18.14 18.22 17.74 17.93 5,190,303 -0.24(-1.32%)
Sep 04, 2007 18.10 18.44 18.04 18.17 4,155,442 +0.02(+0.11%)
Aug 31, 2007 18.01 18.29 17.88 18.15 3,546,746 +0.30(+1.68%)
Aug 30, 2007 17.41 17.85 17.27 17.85 3,041,395 +0.33(+1.88%)
Aug 29, 2007 17.51 17.61 17.01 17.52 2,997,184 +0.15(+0.86%)
Aug 28, 2007 17.55 17.67 17.30 17.37 3,298,438 -0.36(-2.03%)
Aug 27, 2007 17.64 17.78 17.40 17.73 2,874,410 +0.03(+0.17%)
Aug 24, 2007 17.26 17.78 17.07 17.70 3,655,897 +0.46(+2.67%)
Aug 23, 2007 17.25 17.42 17.01 17.24 5,184,268 +0.09(+0.52%)
Aug 22, 2007 17.58 17.58 16.41 17.15 15,851,648 +0.80(+4.89%)
Aug 21, 2007 16.01 16.60 16.00 16.35 4,555,636 +0.17(+1.05%)
Aug 20, 2007 16.40 16.53 16.00 16.18 3,394,804 -0.22(-1.34%)
Aug 17, 2007 16.48 16.98 15.68 16.40 9,759,647 +0.66(+4.19%)
Aug 16, 2007 15.41 15.75 13.82 15.74 19,467,752 +0.21(+1.35%)
Aug 15, 2007 15.86 16.18 15.50 15.53 4,851,500 -0.44(-2.76%)
Aug 14, 2007 16.09 16.34 15.80 15.97 5,289,595 -0.13(-0.81%)
Aug 13, 2007 16.71 17.00 16.02 16.10 4,992,649 -0.45(-2.72%)
Aug 10, 2007 16.03 16.70 15.79 16.55 9,111,437 +0.26(+1.60%)
Aug 09, 2007 16.28 17.07 16.03 16.29 6,898,175 -0.42(-2.51%)
Aug 08, 2007 16.52 17.12 16.50 16.71 10,235,537 +0.40(+2.45%)
Aug 07, 2007 16.17 16.36 15.89 16.31 9,383,300 +0.02(+0.12%)
Aug 06, 2007 16.38 16.47 14.88 16.29 8,340,020 +0.30(+1.88%)
Aug 03, 2007 16.19 16.82 15.95 15.99 7,044,061 -0.81(-4.82%)
Aug 02, 2007 16.48 17.05 16.33 16.80 6,572,167 +0.40(+2.44%)
Aug 01, 2007 16.85 16.89 15.82 16.40 9,454,418 -0.55(-3.24%)
Jul 31, 2007 17.45 17.66 16.72 16.95 4,684,273 -0.26(-1.51%)
Jul 30, 2007 17.04 17.41 16.64 17.21 7,819,759 +0.16(+0.95%)
Jul 27, 2007 17.36 17.40 16.65 17.05 8,582,309 -0.39(-2.24%)
Jul 26, 2007 18.08 18.10 16.41 17.44 9,547,013 -0.84(-4.60%)
Jul 25, 2007 18.62 18.65 17.99 18.28 7,506,479 -0.26(-1.40%)
Jul 24, 2007 19.12 19.12 18.50 18.54 6,720,929 -0.70(-3.64%)
Jul 23, 2007 18.91 19.40 18.88 19.24 5,807,845 +0.37(+1.96%)
Jul 20, 2007 19.28 19.30 18.58 18.87 6,917,607 -0.53(-2.73%)
Jul 19, 2007 20.01 20.12 19.31 19.40 5,267,984 -0.39(-1.97%)
Jul 18, 2007 19.66 19.95 19.23 19.79 5,484,512 +0.01(+0.05%)
Jul 17, 2007 19.66 19.93 19.66 19.78 3,571,385 +0.15(+0.76%)
Jul 16, 2007 19.97 20.08 19.59 19.63 3,828,389 -0.29(-1.46%)
Jul 13, 2007 19.80 20.02 19.58 19.92 3,118,987 +0.08(+0.40%)
Jul 12, 2007 19.45 19.87 19.44 19.84 4,087,074 +0.39(+2.01%)
Jul 11, 2007 19.75 19.76 19.35 19.45 5,199,056 -0.30(-1.52%)
Jul 10, 2007 20.12 20.13 19.61 19.75 5,087,855 -0.49(-2.42%)
Jul 09, 2007 20.58 20.67 19.95 20.24 5,186,146 -0.36(-1.75%)
Jul 06, 2007 20.51 20.65 20.23 20.60 23,085,596 +0.03(+0.15%)
Jul 05, 2007 20.70 20.94 20.50 20.57 3,335,353 -0.12(-0.58%)
Jul 03, 2007 20.45 20.82 20.39 20.69 3,598,061 +0.54(+2.68%)
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.