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, 2017 75.86 76.32 71.96 72.34 8,725,692 -8.44(-10.44%)
Feb 27, 2017 80.41 81.11 80.28 80.78 1,361,808 +0.46(+0.58%)
Feb 24, 2017 79.73 80.50 79.36 80.32 1,331,530 -0.13(-0.16%)
Feb 23, 2017 80.30 80.71 80.02 80.45 1,066,354 +0.04(+0.05%)
Feb 22, 2017 79.56 81.00 79.41 80.41 1,042,484 +0.33(+0.42%)
Feb 21, 2017 80.28 80.78 79.80 80.08 823,078 +0.24(+0.30%)
Feb 17, 2017 79.84 79.84 79.84 0 -0.22(-0.28%)
Feb 16, 2017 80.45 80.45 79.26 80.06 1,198,090 -0.28(-0.35%)
Feb 15, 2017 80.12 80.50 79.00 80.34 1,455,389 +0.89(+1.12%)
Feb 14, 2017 79.06 80.00 78.30 79.45 1,273,067 +0.39(+0.49%)
Feb 13, 2017 79.06 79.93 78.77 79.06 1,364,637 +0.72(+0.92%)
Feb 10, 2017 79.47 79.47 78.32 78.34 1,433,862 -0.50(-0.63%)
Feb 09, 2017 77.38 78.84 77.20 78.84 1,626,874 +1.61(+2.08%)
Feb 08, 2017 77.27 77.52 76.58 77.23 1,003,500 -0.41(-0.52%)
Feb 07, 2017 77.93 78.40 77.30 77.64 1,613,198 -0.28(-0.36%)
Feb 06, 2017 77.71 78.28 76.79 77.91 1,839,825 -0.11(-0.14%)
Feb 03, 2017 78.65 79.23 77.54 78.03 4,177,325 +0.87(+1.13%)
Feb 02, 2017 80.82 81.36 75.73 77.16 8,349,107 -8.12(-9.52%)
Feb 01, 2017 86.30 86.68 85.12 85.28 741,186 -0.11(-0.13%)
Jan 31, 2017 85.56 85.76 84.44 85.39 905,134 -0.28(-0.32%)
Jan 30, 2017 86.00 86.00 84.48 85.67 808,071 -0.85(-0.98%)
Jan 27, 2017 86.20 86.66 85.43 86.52 962,389 +0.07(+0.09%)
Jan 26, 2017 86.33 86.96 86.17 86.44 949,901 +0.13(+0.15%)
Jan 25, 2017 86.06 86.52 85.32 86.31 1,132,376 +0.94(+1.10%)
Jan 24, 2017 85.14 85.78 84.75 85.37 1,110,095 +0.37(+0.43%)
Jan 23, 2017 84.77 85.21 83.70 85.01 952,863 -0.15(-0.17%)
Jan 20, 2017 85.85 85.89 84.55 85.15 926,568 -0.22(-0.26%)
Jan 19, 2017 86.44 86.68 84.64 85.37 1,324,373 -0.61(-0.71%)
Jan 18, 2017 84.36 86.09 82.72 85.98 2,677,549 +1.44(+1.70%)
Jan 17, 2017 85.56 86.04 84.47 84.55 2,183,351 -1.82(-2.11%)
Jan 13, 2017 86.37 86.37 86.37 0 +0.22(+0.26%)
Jan 12, 2017 85.93 86.31 84.44 86.15 1,117,958 -0.28(-0.32%)
Jan 11, 2017 86.59 86.61 85.43 86.43 901,764 +0.09(+0.11%)
Jan 10, 2017 86.19 86.75 85.89 86.33 783,433 +0.53(+0.62%)
Jan 09, 2017 86.06 86.28 85.47 85.80 927,853 -0.55(-0.64%)
Jan 06, 2017 86.09 86.65 85.15 86.35 1,277,403 +0.98(+1.14%)
Jan 05, 2017 84.31 85.45 83.94 85.37 1,975,994 +1.33(+1.58%)
Jan 04, 2017 81.82 84.50 81.82 84.05 1,554,389 +2.64(+3.24%)
Jan 03, 2017 81.32 81.98 80.66 81.41 1,078,133 +1.05(+1.31%)
Dec 30, 2016 80.36 80.36 80.36 0 +0.13(+0.16%)
Dec 29, 2016 80.79 81.32 79.95 80.23 904,721 -0.59(-0.73%)
Dec 28, 2016 82.22 82.22 80.82 80.82 763,753 -1.18(-1.44%)
Dec 27, 2016 82.04 82.55 81.69 82.00 917,855 +0.04(+0.05%)
Dec 23, 2016 81.97 81.97 81.97 0 +0.59(+0.72%)
Dec 22, 2016 81.61 81.74 80.87 81.38 640,786 -0.18(-0.23%)
Dec 21, 2016 81.82 81.98 81.23 81.56 764,400 -0.24(-0.29%)
Dec 20, 2016 81.50 82.46 80.91 81.80 1,086,771 +1.00(+1.23%)
Dec 19, 2016 80.97 81.15 80.07 80.80 935,702 -0.17(-0.20%)
Dec 16, 2016 81.69 82.26 80.67 80.97 1,890,956 -0.76(-0.92%)
Dec 15, 2016 80.31 82.44 80.25 81.73 2,340,247 +1.97(+2.47%)
Dec 14, 2016 78.61 81.30 78.37 79.75 1,830,262 +0.57(+0.72%)
Dec 13, 2016 78.81 79.50 78.37 79.18 1,163,221 +0.37(+0.47%)
Dec 12, 2016 79.94 80.12 78.50 78.81 1,000,037 -1.12(-1.41%)
Dec 09, 2016 79.31 80.34 79.02 79.94 1,311,066 +0.28(+0.35%)
Dec 08, 2016 79.20 80.18 78.91 79.66 1,206,265 +0.94(+1.19%)
Dec 07, 2016 77.89 78.85 77.56 78.72 918,253 +0.76(+0.97%)
Dec 06, 2016 77.67 78.02 76.77 77.97 686,282 +0.63(+0.81%)
Dec 05, 2016 77.19 77.89 76.58 77.34 1,063,077 +0.88(+1.16%)
Dec 02, 2016 76.82 76.82 75.80 76.45 1,193,116 -0.74(-0.96%)
Dec 01, 2016 76.09 77.67 76.03 77.19 2,292,015 +1.60(+2.12%)
Nov 30, 2016 75.75 76.64 74.81 75.59 2,586,074 +0.70(+0.94%)
Nov 29, 2016 74.46 75.66 74.44 74.89 2,330,840 +0.35(+0.47%)
Nov 28, 2016 74.70 75.57 74.37 74.54 1,830,863 -0.81(-1.08%)
Nov 25, 2016 75.59 75.96 74.74 75.35 621,256 -0.29(-0.39%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.55(+2.09%)
Nov 22, 2016 69.56 74.15 69.56 74.09 1,164,214 +0.59(+0.80%)
Nov 21, 2016 73.41 73.63 73.10 73.50 1,098,895 +0.50(+0.68%)
Nov 18, 2016 72.58 73.37 72.07 73.01 1,448,342 +0.74(+1.02%)
Nov 17, 2016 70.45 72.30 69.93 72.27 1,849,840 +1.92(+2.72%)
Nov 16, 2016 68.86 70.46 68.84 70.35 1,846,066 +0.61(+0.87%)
Nov 15, 2016 68.99 69.84 67.98 69.75 1,937,935 +0.39(+0.56%)
Nov 14, 2016 68.33 69.87 67.83 69.36 1,889,211 +1.75(+2.59%)
Nov 11, 2016 65.86 67.79 65.56 67.61 1,485,560 +1.42(+2.14%)
Nov 10, 2016 66.15 68.45 65.27 66.19 3,521,327 +1.12(+1.73%)
Nov 09, 2016 64.40 66.37 64.31 65.06 3,718,430 +1.53(+2.41%)
Nov 08, 2016 63.09 63.77 62.65 63.53 623,526 +0.09(+0.15%)
Nov 07, 2016 62.61 63.55 62.50 63.44 940,830 +1.73(+2.81%)
Nov 04, 2016 61.84 62.60 61.29 61.71 899,382 -0.33(-0.53%)
Nov 03, 2016 61.51 62.29 61.51 62.04 895,675 +0.64(+1.05%)
Nov 02, 2016 62.13 62.32 61.27 61.40 938,526 -1.03(-1.64%)
Nov 01, 2016 63.07 63.29 61.73 62.43 1,221,597 -0.29(-0.47%)
Oct 31, 2016 62.19 62.88 62.13 62.72 1,636,199 +0.49(+0.80%)
Oct 28, 2016 62.77 63.16 61.91 62.22 1,100,670 -0.53(-0.85%)
Oct 27, 2016 62.99 63.25 62.32 62.76 2,248,273 +0.26(+0.41%)
Oct 26, 2016 62.41 62.81 62.00 62.50 2,391,526 -0.42(-0.67%)
Oct 25, 2016 65.27 65.27 62.74 62.92 3,097,224 -2.09(-3.21%)
Oct 24, 2016 67.98 68.02 64.81 65.01 4,173,578 -2.97(-4.37%)
Oct 21, 2016 66.97 68.20 66.77 67.98 1,600,464 +0.81(+1.20%)
Oct 20, 2016 67.58 67.78 66.67 67.17 1,527,672 +0.06(+0.08%)
Oct 19, 2016 66.55 67.28 66.35 67.12 1,075,634 +0.70(+1.05%)
Oct 18, 2016 66.83 67.34 66.28 66.42 1,549,258 +0.51(+0.78%)
Oct 17, 2016 66.33 66.42 65.62 65.91 1,165,005 -0.37(-0.55%)
Oct 14, 2016 66.28 66.77 65.58 66.28 1,180,346 +0.84(+1.29%)
Oct 13, 2016 65.43 65.63 63.67 65.43 2,183,245 -0.02(-0.03%)
Oct 12, 2016 65.58 66.13 65.27 65.45 1,125,606 -0.02(-0.03%)
Oct 11, 2016 65.71 66.07 64.88 65.47 2,462,927 -0.35(-0.53%)
Oct 10, 2016 66.72 67.21 65.73 65.82 1,899,091 -0.40(-0.61%)
Oct 07, 2016 66.09 66.42 65.03 66.22 1,256,879 +0.28(+0.42%)
Oct 06, 2016 66.37 66.37 65.60 65.95 876,624 -0.28(-0.42%)
Oct 05, 2016 64.74 66.37 64.74 66.22 1,455,191 +1.70(+2.64%)
Oct 04, 2016 64.55 65.34 64.29 64.52 1,293,412 +0.26(+0.40%)
Oct 03, 2016 64.20 64.94 63.97 64.26 1,046,082 -0.35(-0.54%)
Sep 30, 2016 63.49 64.88 63.49 64.61 1,878,834 +1.41(+2.23%)
Sep 29, 2016 62.72 63.84 62.57 63.20 5,457,548 +3.12(+5.19%)
Sep 28, 2016 60.23 60.45 59.31 60.08 866,522 +0.35(+0.58%)
Sep 27, 2016 59.25 59.82 58.58 59.73 1,044,506 +0.05(+0.09%)
Sep 26, 2016 60.21 60.52 59.40 59.68 962,808 -1.04(-1.72%)
Sep 23, 2016 61.29 61.60 60.68 60.72 1,064,091 -0.99(-1.60%)
Sep 22, 2016 61.36 62.06 61.33 61.71 722,778 +0.38(+0.63%)
Sep 21, 2016 61.36 61.44 60.41 61.33 1,240,468 +0.40(+0.66%)
Sep 20, 2016 61.73 61.82 60.77 60.92 955,822 -0.44(-0.72%)
Sep 19, 2016 61.23 62.00 60.83 61.36 1,156,851 +0.53(+0.87%)
Sep 16, 2016 60.63 61.15 60.43 60.83 1,784,542 -0.40(-0.66%)
Sep 15, 2016 58.96 61.58 58.70 61.23 2,257,194 +2.35(+3.99%)
Sep 14, 2016 59.24 59.51 58.63 58.89 1,370,331 -0.38(-0.65%)
Sep 13, 2016 59.49 59.66 58.74 59.27 1,433,967 -0.83(-1.37%)
Sep 12, 2016 58.39 60.24 58.03 60.10 1,806,853 +1.32(+2.25%)
Sep 09, 2016 59.58 59.97 58.74 58.78 1,053,392 -0.68(-1.14%)
Sep 08, 2016 59.18 59.91 58.97 59.46 1,095,629 +0.35(+0.59%)
Sep 07, 2016 58.56 59.25 58.45 59.11 890,925 +0.26(+0.44%)
Sep 06, 2016 59.93 60.15 58.43 58.85 1,073,081 -1.14(-1.89%)
Sep 02, 2016 59.58 59.99 59.99 59.99 751,138 +0.42(+0.71%)
Sep 01, 2016 60.56 60.83 59.05 59.57 1,129,986 -0.69(-1.14%)
Aug 31, 2016 60.39 60.74 59.62 60.25 1,290,406 -0.03(-0.05%)
Aug 30, 2016 59.25 60.33 59.25 60.28 1,071,858 +0.97(+1.64%)
Aug 29, 2016 59.47 59.80 59.16 59.31 1,351,582 +0.04(+0.06%)
Aug 26, 2016 58.37 59.31 58.23 59.27 2,506,533 +0.99(+1.70%)
Aug 25, 2016 57.40 58.32 57.40 58.28 1,469,296 +0.72(+1.24%)
Aug 24, 2016 57.57 57.73 57.35 57.57 782,121 +0.15(+0.26%)
Aug 23, 2016 57.35 57.68 57.26 57.42 884,087 +0.46(+0.80%)
Aug 22, 2016 57.26 57.46 56.78 56.96 711,096 -0.55(-0.96%)
Aug 19, 2016 57.09 57.66 56.83 57.51 727,138 +0.37(+0.64%)
Aug 18, 2016 57.02 57.47 56.82 57.15 609,098 +0.07(+0.13%)
Aug 17, 2016 57.09 57.28 56.85 57.07 817,304 -0.05(-0.10%)
Aug 16, 2016 56.94 57.49 56.72 57.13 826,545 +0.04(+0.06%)
Aug 15, 2016 56.67 57.24 56.56 57.09 554,506 +0.68(+1.20%)
Aug 12, 2016 55.92 56.43 55.59 56.41 702,106 -0.35(-0.61%)
Aug 11, 2016 56.58 56.87 56.19 56.76 584,732 +0.49(+0.88%)
Aug 10, 2016 57.09 57.09 56.03 56.27 1,015,412 -0.75(-1.32%)
Aug 09, 2016 57.13 57.51 56.89 57.02 888,154 -0.22(-0.38%)
Aug 08, 2016 57.66 58.14 57.18 57.24 739,374 -0.26(-0.45%)
Aug 05, 2016 56.10 57.57 55.94 57.49 1,191,054 +2.16(+3.91%)
Aug 04, 2016 54.84 55.40 54.71 55.33 701,265 +0.26(+0.47%)
Aug 03, 2016 54.10 55.33 54.10 55.07 1,096,148 +0.86(+1.59%)
Aug 02, 2016 54.80 55.09 53.84 54.21 1,293,556 -0.64(-1.17%)
Aug 01, 2016 55.53 55.62 54.73 54.85 1,036,954 -0.49(-0.89%)
Jul 29, 2016 55.55 55.78 54.74 55.35 1,218,704 -0.60(-1.08%)
Jul 28, 2016 55.49 56.00 55.05 55.95 1,366,577 +0.26(+0.46%)
Jul 27, 2016 55.44 56.13 55.38 55.69 1,378,835 +0.05(+0.10%)
Jul 26, 2016 55.15 55.66 55.13 55.64 1,115,737 +0.29(+0.53%)
Jul 25, 2016 55.42 55.78 55.00 55.35 920,731 -0.22(-0.39%)
Jul 22, 2016 55.24 55.69 55.15 55.56 1,500,187 +0.57(+1.03%)
Jul 21, 2016 54.71 55.05 54.43 55.00 2,115,394 +0.29(+0.53%)
Jul 20, 2016 54.60 54.73 53.78 54.71 1,681,518 +0.15(+0.27%)
Jul 19, 2016 52.92 54.73 52.78 54.56 3,118,193 +1.24(+2.32%)
Jul 18, 2016 53.69 53.81 52.63 53.32 2,481,803 -0.13(-0.24%)
Jul 15, 2016 53.60 53.89 52.76 53.45 1,203,733 +0.35(+0.65%)
Jul 14, 2016 53.40 53.78 52.68 53.10 1,631,224 +1.00(+1.92%)
Jul 13, 2016 52.70 52.81 51.70 52.10 1,215,761 -0.66(-1.24%)
Jul 12, 2016 51.99 52.83 51.59 52.76 2,488,307 +1.64(+3.21%)
Jul 11, 2016 51.37 51.68 50.77 51.12 1,335,735 +0.27(+0.54%)
Jul 08, 2016 51.04 50.22 50.22 50.84 2,139,775 +0.62(+1.23%)
Jul 07, 2016 49.48 50.59 49.31 50.22 2,266,914 +1.17(+2.38%)
Jul 05, 2016 50.30 50.31 48.64 49.06 3,241,327 -1.95(-3.82%)
Jul 01, 2016 51.54 51.01 51.01 51.01 2,038,735 -0.90(-1.74%)
Jun 30, 2016 50.79 51.92 50.13 51.91 2,388,496 +1.21(+2.39%)
Jun 29, 2016 50.39 50.77 49.86 50.70 2,018,422 +1.08(+2.17%)
Jun 28, 2016 48.80 49.88 48.80 49.62 2,550,592 +0.98(+2.02%)
Jun 27, 2016 50.22 50.40 48.25 48.64 4,134,471 -2.72(-5.29%)
Jun 24, 2016 53.19 53.27 51.21 51.35 4,008,794 -5.36(-9.45%)
Jun 23, 2016 55.40 56.73 54.69 56.71 1,369,778 +2.28(+4.19%)
Jun 22, 2016 54.25 54.67 54.25 54.43 823,034 +0.18(+0.34%)
Jun 21, 2016 54.80 54.80 53.96 54.25 1,034,170 -0.11(-0.20%)
Jun 20, 2016 54.60 55.43 54.29 54.36 1,137,352 +0.55(+1.02%)
Jun 17, 2016 53.96 54.74 53.45 53.81 1,262,775 -0.09(-0.17%)
Jun 16, 2016 53.23 53.96 52.58 53.91 1,000,408 +0.04(+0.07%)
Jun 15, 2016 53.81 55.25 53.65 53.87 1,949,642 +0.42(+0.78%)
Jun 14, 2016 53.78 54.47 53.13 53.45 1,640,123 -0.69(-1.28%)
Jun 13, 2016 54.34 54.96 53.78 54.14 1,447,681 -0.75(-1.36%)
Jun 10, 2016 55.42 55.42 54.51 54.89 1,704,047 -1.35(-2.40%)
Jun 09, 2016 56.68 57.06 55.73 56.24 1,112,084 -0.91(-1.59%)
Jun 08, 2016 57.42 57.92 57.11 57.15 685,445 -0.36(-0.63%)
Jun 07, 2016 58.46 58.46 57.50 57.52 1,140,856 -0.80(-1.38%)
Jun 06, 2016 57.55 58.61 57.26 58.32 1,383,932 +0.95(+1.65%)
Jun 03, 2016 58.06 58.12 56.29 57.37 2,327,299 -2.57(-4.29%)
Jun 02, 2016 59.30 59.96 58.97 59.94 916,436 +0.40(+0.67%)
Jun 01, 2016 58.97 59.76 58.14 59.54 1,459,583 -0.02(-0.03%)
May 31, 2016 59.56 60.03 59.25 59.56 1,477,039 +0.36(+0.62%)
May 27, 2016 58.12 59.19 59.19 59.19 990,404 +1.02(+1.75%)
May 26, 2016 59.03 59.05 57.98 58.17 1,130,595 -0.89(-1.51%)
May 25, 2016 58.12 59.78 58.12 59.06 1,906,452 +1.04(+1.79%)
May 24, 2016 56.66 58.32 56.31 58.03 1,538,486 +1.93(+3.44%)
May 23, 2016 55.89 56.48 55.53 56.09 1,259,249 -0.04(-0.07%)
May 20, 2016 55.38 56.57 55.15 56.13 1,286,687 +1.00(+1.82%)
May 19, 2016 55.25 56.24 54.27 55.13 2,362,834 -0.62(-1.11%)
May 18, 2016 52.56 55.78 52.54 55.75 2,780,486 +3.21(+6.11%)
May 17, 2016 52.58 53.14 52.08 52.54 1,149,122 -0.24(-0.45%)
May 16, 2016 52.28 53.09 52.28 52.78 951,228 +0.46(+0.87%)
May 13, 2016 53.10 53.81 52.14 52.32 1,498,592 -0.80(-1.51%)
May 12, 2016 53.12 53.58 52.64 53.12 2,026,234 +0.47(+0.90%)
May 11, 2016 53.10 53.60 52.58 52.65 1,227,893 -0.60(-1.13%)
May 10, 2016 52.12 53.34 51.65 53.25 1,396,118 +1.33(+2.56%)
May 09, 2016 51.77 52.48 51.63 51.92 1,041,261 +0.15(+0.28%)
May 06, 2016 51.97 52.68 50.90 51.77 2,352,105 -0.73(-1.39%)
May 05, 2016 52.61 52.88 51.97 52.50 1,617,984 -0.02(-0.03%)
May 04, 2016 53.05 53.32 52.07 52.52 1,291,879 -0.88(-1.64%)
May 03, 2016 53.98 53.98 52.30 53.40 1,659,800 -1.29(-2.37%)
May 02, 2016 54.38 54.76 53.67 54.69 1,481,425 +0.31(+0.57%)
Apr 29, 2016 55.22 55.49 53.96 54.38 1,866,086 -0.95(-1.71%)
Apr 28, 2016 56.98 57.17 55.17 55.33 1,464,483 -2.03(-3.54%)
Apr 27, 2016 57.74 58.16 56.98 57.36 1,361,943 -0.62(-1.06%)
Apr 26, 2016 57.67 58.05 57.45 57.97 1,343,697 +0.40(+0.69%)
Apr 25, 2016 57.49 57.87 56.92 57.58 1,737,821 +0.00(+0.00%)
Apr 22, 2016 56.71 58.31 56.71 57.58 1,603,658 +0.83(+1.47%)
Apr 21, 2016 56.52 57.09 56.16 56.74 2,024,094 +0.45(+0.81%)
Apr 20, 2016 55.60 56.74 54.60 56.29 3,556,648 +0.13(+0.23%)
Apr 19, 2016 56.20 56.51 54.69 56.16 4,517,309 -1.21(-2.12%)
Apr 18, 2016 57.10 57.66 56.63 57.38 2,459,441 -0.09(-0.16%)
Apr 15, 2016 58.54 58.74 57.38 57.47 1,772,209 -1.12(-1.92%)
Apr 14, 2016 58.30 59.12 58.23 58.59 1,180,053 -0.15(-0.25%)
Apr 13, 2016 56.74 58.77 56.73 58.74 1,540,402 +2.54(+4.52%)
Apr 12, 2016 55.60 56.52 55.38 56.20 1,117,754 +0.85(+1.54%)
Apr 11, 2016 54.64 55.76 54.19 55.35 1,617,466 +1.18(+2.18%)
Apr 08, 2016 54.66 55.04 53.97 54.17 1,036,855 +0.00(+0.00%)
Apr 07, 2016 56.61 57.34 53.88 54.17 1,745,559 -3.03(-5.29%)
Apr 06, 2016 56.45 57.34 56.20 57.20 1,624,956 +0.63(+1.12%)
Apr 05, 2016 56.69 57.07 55.89 56.56 1,076,170 -0.80(-1.39%)
Apr 04, 2016 58.39 58.48 57.25 57.36 1,175,282 -1.11(-1.89%)
Apr 01, 2016 56.60 58.48 56.25 58.46 2,013,878 +1.31(+2.28%)
Mar 31, 2016 57.14 57.96 57.00 57.16 1,511,268 -0.16(-0.28%)
Mar 30, 2016 56.98 57.68 56.47 57.32 1,360,476 +0.87(+1.54%)
Mar 29, 2016 56.02 56.76 55.36 56.45 1,917,744 +0.11(+0.19%)
Mar 28, 2016 56.69 56.74 55.94 56.34 840,478 -0.18(-0.32%)
Mar 24, 2016 55.98 56.52 56.52 56.52 968,646 -0.16(-0.29%)
Mar 23, 2016 57.94 58.01 56.44 56.69 1,149,551 -0.58(-1.01%)
Mar 22, 2016 56.52 57.56 56.20 57.27 1,007,578 +0.13(+0.22%)
Mar 21, 2016 57.32 58.43 56.67 57.14 942,775 -0.31(-0.54%)
Mar 18, 2016 56.65 57.58 55.89 57.45 1,518,545 +1.16(+2.06%)
Mar 17, 2016 54.80 56.58 54.49 56.29 2,071,780 +1.14(+2.07%)
Mar 16, 2016 56.23 57.27 54.84 55.15 2,726,994 -1.34(-2.37%)
Mar 15, 2016 56.51 56.72 55.69 56.49 1,103,505 -0.65(-1.14%)
Mar 14, 2016 57.49 57.49 56.98 57.14 1,199,819 -0.74(-1.28%)
Mar 11, 2016 56.05 57.97 55.76 57.88 1,635,383 +2.32(+4.18%)
Mar 10, 2016 55.44 55.91 54.52 55.56 1,881,105 +0.67(+1.22%)
Mar 09, 2016 55.55 55.62 54.51 54.89 1,272,481 -0.13(-0.23%)
Mar 08, 2016 56.14 56.71 54.58 55.02 1,792,506 -2.10(-3.68%)
Mar 07, 2016 55.85 57.14 55.49 57.12 1,204,150 +0.83(+1.48%)
Mar 04, 2016 56.56 57.56 55.78 56.29 1,534,884 +0.02(+0.03%)
Mar 03, 2016 55.00 56.32 53.66 56.27 1,859,609 +0.89(+1.60%)
Mar 02, 2016 54.39 55.45 52.96 55.38 2,099,379 +0.92(+1.70%)
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.