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, 2004 17.16 17.17 16.57 16.95 2,142,824 -0.04(-0.26%)
Jun 29, 2004 16.78 17.05 16.50 16.99 1,617,332 +0.27(+1.61%)
Jun 28, 2004 17.16 17.26 16.62 16.72 1,477,486 -0.28(-1.67%)
Jun 25, 2004 17.05 17.25 16.87 17.01 1,644,591 +0.09(+0.53%)
Jun 24, 2004 16.86 17.23 16.83 16.92 2,478,507 +0.09(+0.53%)
Jun 23, 2004 16.39 16.90 16.36 16.83 2,122,464 +0.49(+3.02%)
Jun 22, 2004 16.14 16.39 15.95 16.33 1,761,732 +0.37(+2.34%)
Jun 21, 2004 16.18 16.27 15.84 15.96 2,035,864 -0.16(-1.02%)
Jun 18, 2004 16.13 16.27 15.90 16.13 2,662,490 -0.02(-0.09%)
Jun 17, 2004 16.42 16.53 16.11 16.14 2,865,092 -0.33(-1.99%)
Jun 16, 2004 16.35 16.78 16.27 16.47 2,333,237 +0.00(+0.00%)
Jun 15, 2004 16.74 17.17 16.45 16.47 5,012,538 -0.34(-2.04%)
Jun 14, 2004 16.72 17.08 16.71 16.81 3,411,548 -0.30(-1.75%)
Jun 10, 2004 17.01 17.44 16.53 17.11 6,811,241 -0.37(-2.14%)
Jun 09, 2004 17.68 18.13 17.48 17.48 6,252,328 -1.25(-6.69%)
Jun 08, 2004 18.92 19.17 18.72 18.74 2,569,527 -0.42(-2.18%)
Jun 07, 2004 18.59 19.28 18.36 19.16 3,991,759 +0.81(+4.39%)
Jun 04, 2004 18.38 18.51 18.11 18.35 2,943,387 +0.24(+1.32%)
Jun 03, 2004 17.92 18.13 17.83 18.11 3,266,143 +0.04(+0.25%)
Jun 02, 2004 18.22 18.22 17.80 18.07 4,068,915 +0.12(+0.67%)
Jun 01, 2004 17.27 18.05 17.27 17.95 4,659,375 +0.19(+1.09%)
May 28, 2004 17.26 17.77 17.26 17.75 3,174,118 +0.10(+0.59%)
May 27, 2004 17.29 17.87 17.27 17.65 4,959,024 +0.30(+1.72%)
May 26, 2004 16.69 17.44 16.65 17.35 4,230,796 +0.66(+3.94%)
May 25, 2004 16.20 16.89 15.30 16.69 10,144,629 +0.34(+2.10%)
May 24, 2004 16.65 16.69 16.21 16.35 3,416,303 +0.02(+0.09%)
May 21, 2004 16.75 16.75 16.27 16.33 2,774,741 -0.18(-1.09%)
May 20, 2004 17.01 17.20 16.29 16.51 4,109,302 -0.57(-3.32%)
May 19, 2004 17.22 17.48 16.90 17.08 4,652,677 +0.36(+2.14%)
May 18, 2004 16.71 16.86 16.47 16.72 2,000,836 +0.30(+1.82%)
May 17, 2004 16.57 16.69 16.20 16.42 3,242,635 -0.48(-2.83%)
May 14, 2004 17.36 17.66 16.62 16.90 4,647,453 -0.46(-2.67%)
May 13, 2004 17.51 17.69 17.25 17.36 4,337,757 -0.17(-0.95%)
May 12, 2004 17.60 17.66 16.74 17.53 4,255,242 -0.09(-0.49%)
May 11, 2004 16.87 17.69 16.75 17.62 4,739,880 +0.94(+5.64%)
May 10, 2004 16.60 16.86 16.07 16.68 6,982,632 -0.33(-1.93%)
May 07, 2004 17.69 18.34 16.92 17.01 5,471,122 -0.94(-5.24%)
May 06, 2004 18.96 19.04 17.86 17.95 4,370,173 -0.97(-5.13%)
May 05, 2004 18.86 19.22 18.65 18.92 2,403,695 +0.09(+0.48%)
May 04, 2004 18.77 19.13 18.65 18.83 5,953,950 +0.00(+0.00%)
May 03, 2004 18.16 18.83 18.01 18.83 4,521,873 +0.52(+2.85%)
Apr 30, 2004 18.81 19.19 18.14 18.31 2,670,862 -0.51(-2.70%)
Apr 29, 2004 19.38 19.54 18.38 18.81 6,365,450 -0.55(-2.85%)
Apr 28, 2004 20.08 20.16 18.90 19.37 6,733,080 -0.82(-4.07%)
Apr 27, 2004 20.68 20.86 19.96 20.19 3,462,650 -0.48(-2.31%)
Apr 26, 2004 20.92 21.26 20.65 20.66 3,011,166 -0.24(-1.14%)
Apr 23, 2004 21.41 21.44 20.72 20.90 4,201,059 -0.55(-2.57%)
Apr 22, 2004 20.90 21.63 20.80 21.46 3,298,894 +0.57(+2.72%)
Apr 21, 2004 20.92 21.08 20.31 20.89 4,760,642 +0.22(+1.08%)
Apr 20, 2004 21.57 21.65 20.54 20.66 11,118,189 -1.85(-8.22%)
Apr 19, 2004 22.74 22.90 22.14 22.52 3,486,092 -0.06(-0.26%)
Apr 16, 2004 21.77 22.84 21.62 22.58 3,152,552 +0.88(+4.06%)
Apr 15, 2004 22.23 22.38 21.08 21.69 3,399,157 -0.54(-2.42%)
Apr 14, 2004 22.41 22.81 21.93 22.23 3,153,825 -0.43(-1.91%)
Apr 13, 2004 23.64 23.89 22.56 22.66 2,279,790 -0.96(-4.05%)
Apr 12, 2004 23.13 23.83 22.99 23.62 1,639,032 +0.51(+2.20%)
Apr 08, 2004 23.58 23.65 23.01 23.11 1,376,018 -0.16(-0.71%)
Apr 07, 2004 23.59 23.74 23.14 23.28 1,831,722 -0.27(-1.14%)
Apr 06, 2004 23.47 23.71 23.31 23.55 1,838,151 +0.04(+0.19%)
Apr 05, 2004 23.64 23.86 23.22 23.50 2,668,987 -0.28(-1.19%)
Apr 02, 2004 23.73 24.46 23.31 23.78 3,309,209 +0.36(+1.53%)
Apr 01, 2004 22.84 23.43 22.74 23.43 1,951,073 +0.43(+1.88%)
Mar 31, 2004 23.38 23.38 22.77 22.99 4,138,771 -0.36(-1.53%)
Mar 30, 2004 22.95 23.46 22.78 23.35 2,798,786 +0.34(+1.49%)
Mar 29, 2004 22.62 23.08 22.28 23.01 3,548,647 +0.82(+3.70%)
Mar 26, 2004 21.80 22.40 21.52 22.19 3,273,243 +0.76(+3.55%)
Mar 25, 2004 21.04 21.60 20.90 21.43 2,130,769 +0.70(+3.39%)
Mar 24, 2004 20.95 21.22 20.16 20.72 2,814,525 -0.33(-1.56%)
Mar 23, 2004 21.04 21.23 20.60 21.05 3,701,955 +0.39(+1.88%)
Mar 22, 2004 21.28 21.28 20.01 20.66 4,601,641 -1.16(-5.34%)
Mar 19, 2004 22.04 22.22 21.72 21.83 2,102,706 -0.51(-2.27%)
Mar 18, 2004 22.68 22.71 21.95 22.34 2,392,778 -0.42(-1.84%)
Mar 17, 2004 22.23 22.95 22.10 22.75 4,040,116 +0.93(+4.24%)
Mar 16, 2004 21.43 21.89 21.25 21.83 4,070,858 +0.54(+2.52%)
Mar 15, 2004 21.90 22.17 20.98 21.29 4,472,244 -1.10(-4.93%)
Mar 12, 2004 22.11 22.40 21.57 22.40 3,985,665 +0.46(+2.11%)
Mar 11, 2004 22.04 22.75 21.40 21.93 5,367,376 -0.43(-1.94%)
Mar 10, 2004 23.20 23.20 22.05 22.37 5,403,945 -0.84(-3.60%)
Mar 09, 2004 24.17 24.17 22.93 23.20 4,205,747 -0.99(-4.07%)
Mar 08, 2004 24.83 24.84 23.98 24.19 2,161,779 -0.70(-2.82%)
Mar 05, 2004 24.81 25.08 24.49 24.89 2,742,057 -0.49(-1.94%)
Mar 04, 2004 25.02 25.43 24.93 25.38 2,621,702 +0.39(+1.55%)
Mar 03, 2004 25.17 25.22 24.64 24.99 1,836,209 -0.28(-1.12%)
Mar 02, 2004 24.79 25.38 24.67 25.28 3,081,156 +0.49(+1.99%)
Mar 01, 2004 24.43 24.96 24.31 24.79 3,230,780 +0.58(+2.41%)
Feb 27, 2004 23.99 24.34 23.80 24.20 2,681,846 +0.36(+1.50%)
Feb 26, 2004 23.56 23.99 23.02 23.84 1,688,795 +0.37(+1.59%)
Feb 25, 2004 22.71 23.58 22.69 23.47 2,375,365 +0.78(+3.42%)
Feb 24, 2004 22.84 23.56 22.40 22.69 3,824,186 -0.58(-2.50%)
Feb 23, 2004 24.50 24.64 23.11 23.28 3,382,681 -1.24(-5.05%)
Feb 20, 2004 25.35 25.35 23.64 24.52 3,346,715 -0.19(-0.79%)
Feb 19, 2004 25.44 25.58 24.64 24.71 2,541,398 -0.60(-2.36%)
Feb 18, 2004 25.76 25.79 25.13 25.31 2,409,857 -0.33(-1.28%)
Feb 17, 2004 25.13 25.76 25.02 25.64 2,540,058 +0.67(+2.69%)
Feb 13, 2004 25.17 25.31 24.64 24.96 1,740,166 -0.13(-0.54%)
Feb 12, 2004 25.17 25.35 24.93 25.10 1,741,237 -0.18(-0.71%)
Feb 11, 2004 24.58 25.38 24.32 25.28 2,515,009 +0.79(+3.23%)
Feb 10, 2004 25.04 25.04 24.08 24.49 2,972,387 -0.51(-2.03%)
Feb 09, 2004 24.89 25.34 24.76 24.99 2,779,430 +0.36(+1.45%)
Feb 06, 2004 23.81 24.81 23.71 24.64 4,305,139 +1.22(+5.23%)
Feb 05, 2004 23.23 23.62 22.74 23.41 3,400,965 +0.19(+0.84%)
Feb 04, 2004 23.40 23.80 22.92 23.22 2,561,089 -0.72(-2.99%)
Feb 03, 2004 23.71 24.64 23.41 23.93 3,062,671 +0.42(+1.78%)
Feb 02, 2004 23.87 23.87 22.89 23.52 2,567,250 -0.16(-0.69%)
Jan 30, 2004 23.38 23.77 22.69 23.68 2,663,361 +0.34(+1.47%)
Jan 29, 2004 23.43 23.80 22.11 23.34 5,181,049 -0.30(-1.26%)
Jan 28, 2004 24.90 25.04 22.83 23.64 3,282,954 -1.02(-4.12%)
Jan 27, 2004 25.37 25.40 24.64 24.65 2,932,403 -0.66(-2.60%)
Jan 26, 2004 24.11 25.38 24.01 25.31 6,047,918 +1.06(+4.37%)
Jan 23, 2004 23.74 24.44 23.67 24.25 7,595,729 -0.03(-0.12%)
Jan 22, 2004 25.38 25.59 23.90 24.28 4,697,953 -1.18(-4.63%)
Jan 21, 2004 25.61 26.38 25.08 25.46 6,551,710 -0.31(-1.22%)
Jan 20, 2004 25.20 26.13 24.26 25.77 10,523,310 +2.82(+12.30%)
Jan 16, 2004 22.69 23.02 22.53 22.95 2,901,058 +0.43(+1.92%)
Jan 15, 2004 22.83 23.10 22.49 22.52 1,912,712 -0.33(-1.44%)
Jan 14, 2004 22.55 22.98 22.47 22.84 1,889,217 +0.27(+1.19%)
Jan 13, 2004 22.66 23.32 22.28 22.58 2,829,954 -0.09(-0.40%)
Jan 12, 2004 22.40 22.81 22.25 22.66 2,014,523 +0.49(+2.22%)
Jan 09, 2004 21.95 22.49 21.78 22.17 2,268,915 +0.10(+0.47%)
Jan 08, 2004 21.95 22.22 21.72 22.07 3,058,060 -0.54(-2.38%)
Jan 07, 2004 22.55 23.07 22.11 22.61 2,905,713 +0.21(+0.93%)
Jan 06, 2004 22.26 22.53 21.89 22.40 2,966,828 +0.18(+0.81%)
Jan 05, 2004 21.32 22.38 21.22 22.22 4,103,274 +1.09(+5.16%)
Jan 02, 2004 21.60 21.60 21.07 21.13 1,596,302 +0.06(+0.29%)
Dec 31, 2003 21.01 21.32 20.77 21.07 1,682,968 +0.16(+0.78%)
Dec 30, 2003 21.13 21.69 20.89 20.90 3,065,816 -0.22(-1.06%)
Dec 29, 2003 20.19 21.13 20.11 21.13 3,111,700 +1.09(+5.44%)
Dec 26, 2003 19.93 20.14 19.80 20.04 508,434 +0.09(+0.45%)
Dec 24, 2003 20.08 20.16 19.95 19.95 425,378 -0.21(-1.04%)
Dec 23, 2003 19.89 20.16 19.63 20.16 1,272,339 +0.21(+1.05%)
Dec 22, 2003 19.72 19.98 19.56 19.95 1,293,500 +0.12(+0.60%)
Dec 19, 2003 20.02 20.13 19.48 19.83 1,757,954 -0.19(-0.97%)
Dec 18, 2003 19.35 20.13 19.19 20.02 3,616,713 +0.63(+3.23%)
Dec 17, 2003 19.16 19.47 18.89 19.40 2,505,389 +0.31(+1.64%)
Dec 16, 2003 19.10 19.32 18.99 19.08 3,135,964 -0.16(-0.85%)
Dec 15, 2003 19.92 20.14 19.17 19.25 4,807,805 -0.12(-0.62%)
Dec 12, 2003 18.92 19.41 18.69 19.37 5,001,612 +1.09(+5.96%)
Dec 11, 2003 17.54 18.39 17.27 18.28 3,715,819 +0.75(+4.26%)
Dec 10, 2003 18.10 18.14 17.25 17.53 3,144,643 -0.57(-3.14%)
Dec 09, 2003 18.75 18.86 18.01 18.10 2,427,043 -0.58(-3.12%)
Dec 08, 2003 18.31 18.81 18.02 18.68 1,984,442 +0.19(+1.05%)
Dec 05, 2003 18.68 18.60 17.96 18.48 1,389,839 -0.19(-1.04%)
Dec 04, 2003 19.10 19.17 18.39 18.68 2,148,667 -0.28(-1.50%)
Dec 03, 2003 18.90 19.38 18.87 18.96 4,203,173 +0.05(+0.24%)
Dec 02, 2003 18.69 19.13 18.69 18.92 2,949,407 +0.10(+0.55%)
Dec 01, 2003 18.96 19.04 18.69 18.81 2,955,588 +0.04(+0.24%)
Nov 28, 2003 18.62 18.86 18.62 18.77 1,085,877 +0.04(+0.24%)
Nov 26, 2003 18.66 19.04 18.36 18.72 5,503,499 +0.87(+4.85%)
Nov 25, 2003 17.68 18.04 17.56 17.86 3,967,954 +0.19(+1.10%)
Nov 24, 2003 17.59 17.92 17.47 17.66 2,636,168 +0.19(+1.11%)
Nov 21, 2003 16.89 17.59 17.05 17.47 3,332,860 +0.58(+3.45%)
Nov 20, 2003 17.17 17.41 16.80 16.89 2,697,230 -0.40(-2.33%)
Nov 19, 2003 17.32 17.74 17.02 17.29 3,937,238 +0.45(+2.66%)
Nov 18, 2003 17.53 17.75 16.83 16.84 4,346,220 -0.40(-2.34%)
Nov 17, 2003 17.99 18.07 17.23 17.25 7,189,245 -1.05(-5.71%)
Nov 14, 2003 18.74 18.89 18.28 18.29 15,598,554 -0.70(-3.69%)
Nov 13, 2003 18.96 19.48 18.57 18.99 3,221,153 +0.03(+0.16%)
Nov 12, 2003 18.51 19.37 18.47 18.96 2,228,279 +0.49(+2.67%)
Nov 11, 2003 18.78 19.02 18.38 18.47 2,969,347 -0.49(-2.60%)
Nov 10, 2003 19.19 19.29 18.69 18.96 1,696,643 -0.16(-0.86%)
Nov 07, 2003 18.81 19.51 18.51 19.13 3,396,202 +0.76(+4.15%)
Nov 06, 2003 18.66 18.66 18.34 18.36 2,707,058 -0.33(-1.76%)
Nov 05, 2003 18.65 19.01 18.36 18.69 2,382,112 -0.37(-1.96%)
Nov 04, 2003 19.44 19.45 18.96 19.07 3,014,384 -0.51(-2.59%)
Nov 03, 2003 19.78 20.10 19.13 19.57 4,371,289 -0.90(-4.38%)
Oct 31, 2003 20.35 20.74 19.93 20.47 1,027,199 +0.25(+1.26%)
Oct 30, 2003 20.74 21.13 20.25 20.22 1,782,366 -0.52(-2.52%)
Oct 29, 2003 20.48 20.87 20.16 20.74 1,569,590 +0.25(+1.24%)
Oct 28, 2003 19.96 20.60 19.89 20.48 1,691,019 +0.60(+3.00%)
Oct 27, 2003 19.53 20.04 19.45 19.89 1,059,088 +0.64(+3.34%)
Oct 24, 2003 19.10 19.74 18.99 19.25 1,775,998 -0.16(-0.85%)
Oct 23, 2003 19.54 19.69 18.62 19.41 3,171,774 -0.51(-2.55%)
Oct 22, 2003 20.90 20.90 19.71 19.92 3,357,163 -1.24(-5.86%)
Oct 21, 2003 20.90 21.29 19.41 21.16 4,990,800 +0.27(+1.29%)
Oct 20, 2003 21.28 21.28 20.68 20.89 2,112,512 -0.03(-0.14%)
Oct 17, 2003 21.29 21.63 20.81 20.92 1,278,330 -0.31(-1.48%)
Oct 16, 2003 21.23 21.25 20.71 21.23 1,643,057 +0.00(+0.00%)
Oct 15, 2003 21.66 21.90 21.22 21.23 1,707,073 -0.37(-1.73%)
Oct 14, 2003 21.01 21.60 20.77 21.60 1,390,165 +0.48(+2.26%)
Oct 13, 2003 21.07 21.32 20.83 21.13 1,555,921 +0.34(+1.65%)
Oct 10, 2003 20.93 21.01 20.51 20.78 1,086,002 +0.03(+0.14%)
Oct 09, 2003 21.05 21.22 20.48 20.75 2,171,448 +0.15(+0.73%)
Oct 08, 2003 20.01 20.84 19.99 20.60 2,812,370 +0.52(+2.60%)
Oct 07, 2003 19.80 20.11 19.37 20.08 2,182,001 +0.22(+1.13%)
Oct 06, 2003 19.31 19.90 18.99 19.86 3,601,060 +1.43(+7.78%)
Oct 03, 2003 18.62 19.16 18.14 18.42 4,883,601 +0.39(+2.15%)
Oct 02, 2003 17.41 18.25 17.39 18.04 1,675,568 +0.69(+3.96%)
Oct 01, 2003 17.14 17.39 16.66 17.35 5,774,053 +0.27(+1.57%)
Sep 30, 2003 17.68 17.84 16.75 17.08 4,589,982 -0.88(-4.90%)
Sep 29, 2003 17.99 18.13 17.16 17.96 2,673,368 +0.09(+0.50%)
Sep 26, 2003 18.53 18.60 17.71 17.87 1,850,869 -0.43(-2.36%)
Sep 25, 2003 19.04 19.04 17.92 18.30 1,915,709 -0.42(-2.24%)
Sep 24, 2003 19.38 19.75 18.74 18.72 2,085,249 -0.66(-3.39%)
Sep 23, 2003 19.41 19.44 19.20 19.38 1,311,783 +0.46(+2.45%)
Sep 22, 2003 19.20 19.31 18.83 18.92 1,693,830 -0.49(-2.54%)
Sep 19, 2003 19.22 19.47 18.90 19.41 2,827,892 +0.37(+1.96%)
Sep 18, 2003 18.84 19.20 18.60 19.04 3,264,636 +0.40(+2.16%)
Sep 17, 2003 19.23 19.62 18.53 18.63 3,808,710 -0.58(-3.03%)
Sep 16, 2003 18.32 19.23 18.16 19.22 3,256,432 +0.97(+5.32%)
Sep 15, 2003 18.07 18.32 17.84 18.25 1,984,560 +0.36(+2.00%)
Sep 12, 2003 17.92 18.35 17.54 17.89 3,297,823 -0.42(-2.28%)
Sep 11, 2003 17.59 18.39 17.26 18.31 3,620,244 +0.73(+4.16%)
Sep 10, 2003 18.31 18.41 17.45 17.57 2,930,594 -1.22(-6.51%)
Sep 09, 2003 18.31 18.86 18.29 18.80 3,748,570 +0.51(+2.78%)
Sep 08, 2003 17.42 18.35 17.39 18.29 2,734,958 +0.81(+4.61%)
Sep 05, 2003 18.07 18.10 17.26 17.48 4,026,721 -0.69(-3.78%)
Sep 04, 2003 18.47 18.47 17.86 18.17 3,313,763 -0.30(-1.62%)
Sep 03, 2003 18.31 18.59 17.95 18.47 6,589,149 +0.70(+3.95%)
Sep 02, 2003 16.27 18.07 16.27 17.77 4,963,914 +1.57(+9.68%)
Aug 29, 2003 16.08 16.24 15.75 16.20 1,164,174 +0.10(+0.65%)
Aug 28, 2003 15.30 16.20 15.29 16.10 2,260,702 +0.81(+5.27%)
Aug 27, 2003 14.93 15.41 14.86 15.29 934,915 +0.36(+2.40%)
Aug 26, 2003 14.86 14.98 14.53 14.93 737,939 +0.01(+0.10%)
Aug 25, 2003 15.21 15.24 14.66 14.92 1,397,517 -0.25(-1.67%)
Aug 22, 2003 15.48 15.66 15.11 15.17 1,276,090 -0.16(-1.07%)
Aug 21, 2003 15.32 15.54 15.24 15.33 1,470,655 +0.18(+1.18%)
Aug 20, 2003 15.32 15.42 15.08 15.15 1,607,754 -0.19(-1.26%)
Aug 19, 2003 15.29 15.38 15.23 15.35 1,435,961 +0.07(+0.49%)
Aug 18, 2003 15.12 15.38 14.96 15.27 1,812,232 +0.24(+1.59%)
Aug 15, 2003 14.98 15.08 14.87 15.04 710,077 -0.04(-0.30%)
Aug 14, 2003 15.32 15.35 14.72 15.08 2,712,655 -0.12(-0.79%)
Aug 13, 2003 15.54 15.74 14.87 15.20 2,453,458 -0.28(-1.83%)
Aug 12, 2003 14.66 15.59 14.65 15.48 3,166,818 +0.82(+5.61%)
Aug 11, 2003 14.93 14.93 14.53 14.66 2,004,720 -0.27(-1.81%)
Aug 08, 2003 14.99 15.01 14.59 14.93 2,106,390 +0.15(+1.01%)
Aug 07, 2003 14.11 15.07 14.11 14.78 3,626,741 +0.49(+3.45%)
Aug 06, 2003 13.81 14.51 13.59 14.29 4,780,936 +1.31(+10.13%)
Aug 05, 2003 13.30 13.59 12.96 12.97 1,508,429 -0.36(-2.69%)
Aug 04, 2003 13.69 13.78 13.21 13.33 2,552,248 -0.33(-2.40%)
Aug 01, 2003 14.32 14.35 13.66 13.66 1,438,573 -0.51(-3.58%)
Jul 31, 2003 14.54 14.78 14.03 14.17 2,090,248 -0.27(-1.86%)
Jul 30, 2003 14.65 14.78 14.24 14.44 1,241,932 -0.16(-1.13%)
Jul 29, 2003 14.92 15.02 14.53 14.60 1,413,391 -0.30(-2.00%)
Jul 28, 2003 14.78 15.17 14.72 14.90 1,929,038 +0.24(+1.63%)
Jul 25, 2003 14.59 14.72 14.29 14.66 1,477,152 +0.21(+1.45%)
Jul 24, 2003 14.71 15.01 14.26 14.45 3,373,572 -0.25(-1.73%)
Jul 23, 2003 14.30 14.75 14.03 14.71 5,762,199 +0.64(+4.56%)
Jul 22, 2003 13.32 14.17 12.86 14.06 7,934,292 +1.75(+14.18%)
Jul 21, 2003 12.59 12.63 12.24 12.32 1,317,213 -0.12(-0.96%)
Jul 18, 2003 12.27 12.57 12.15 12.44 1,375,884 +0.27(+2.21%)
Jul 17, 2003 12.32 12.36 11.97 12.17 3,334,793 -0.67(-5.23%)
Jul 16, 2003 13.53 13.53 12.62 12.84 2,373,154 -0.54(-4.02%)
Jul 15, 2003 13.59 13.68 13.20 13.38 1,868,625 +0.03(+0.22%)
Jul 14, 2003 12.83 13.44 12.78 13.35 2,822,093 +0.58(+4.56%)
Jul 11, 2003 12.47 12.77 12.41 12.77 1,550,021 +0.36(+2.89%)
Jul 10, 2003 12.77 12.89 12.41 12.41 1,761,531 -0.57(-4.37%)
Jul 09, 2003 12.84 13.03 12.72 12.97 2,682,449 +0.21(+1.64%)
Jul 08, 2003 12.17 12.87 12.14 12.77 4,469,967 +0.52(+4.27%)
Jul 07, 2003 12.09 12.35 12.02 12.24 3,208,142 +0.46(+3.93%)
Jul 03, 2003 11.33 11.87 11.26 11.78 2,681,846 +0.70(+6.33%)
Jul 02, 2003 10.93 11.12 10.82 11.08 2,129,697 +0.18(+1.64%)
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.