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 (%)
May 24, 2011 31.41 31.59 31.28 31.49 1,209,060 +0.11(+0.34%)
May 23, 2011 31.37 31.59 31.25 31.38 2,109,112 -0.45(-1.43%)
May 20, 2011 31.78 32.03 31.56 31.84 1,907,648 +0.09(+0.29%)
May 19, 2011 32.11 32.19 31.69 31.75 1,244,074 -0.27(-0.85%)
May 18, 2011 31.15 32.02 31.02 32.02 2,007,900 +0.99(+3.18%)
May 17, 2011 31.12 31.19 30.62 31.03 1,908,552 -0.12(-0.39%)
May 16, 2011 31.44 31.85 31.15 31.15 2,142,142 -0.49(-1.53%)
May 13, 2011 32.38 32.38 31.41 31.64 1,708,354 -0.38(-1.18%)
May 12, 2011 31.49 32.06 31.49 32.02 1,687,987 +0.32(+1.00%)
May 11, 2011 32.26 32.29 31.56 31.70 1,903,698 -0.50(-1.55%)
May 10, 2011 32.26 32.49 32.02 32.20 2,173,847 +0.12(+0.38%)
May 09, 2011 31.78 32.19 31.48 32.08 2,434,166 +0.03(+0.09%)
May 06, 2011 31.97 32.58 31.97 32.05 1,962,191 +0.36(+1.15%)
May 05, 2011 31.97 31.99 31.40 31.69 2,852,396 -0.45(-1.42%)
May 04, 2011 32.67 32.88 32.05 32.14 2,078,562 -0.55(-1.67%)
May 03, 2011 32.84 32.99 32.38 32.69 1,317,387 -0.27(-0.83%)
May 02, 2011 32.99 33.28 32.85 32.96 2,586,343 +0.30(+0.93%)
Apr 29, 2011 33.13 33.13 32.58 32.66 2,185,231 -0.27(-0.81%)
Apr 28, 2011 33.02 33.20 32.70 32.92 1,897,421 -0.25(-0.75%)
Apr 27, 2011 33.23 33.26 32.88 33.17 2,430,760 +0.06(+0.18%)
Apr 26, 2011 33.49 33.49 32.94 33.11 3,586,310 -0.29(-0.86%)
Apr 25, 2011 33.65 34.11 33.09 33.40 2,225,760 -0.39(-1.16%)
Apr 21, 2011 33.35 33.82 33.23 33.79 1,880,823 +0.62(+1.87%)
Apr 20, 2011 33.19 33.19 32.79 33.17 2,500,490 +0.41(+1.24%)
Apr 19, 2011 32.69 33.02 32.55 32.76 4,082,295 +0.05(+0.14%)
Apr 18, 2011 33.34 33.34 31.89 32.72 6,126,033 -0.65(-1.94%)
Apr 15, 2011 32.75 33.61 32.54 33.37 5,349,084 +0.66(+2.03%)
Apr 14, 2011 32.23 32.72 31.99 32.70 2,203,571 +0.41(+1.26%)
Apr 13, 2011 32.84 32.84 31.99 32.29 1,882,885 -0.29(-0.88%)
Apr 12, 2011 33.17 33.17 32.07 32.58 2,308,390 -0.03(-0.09%)
Apr 11, 2011 32.20 32.95 32.10 32.61 2,440,150 +0.51(+1.60%)
Apr 08, 2011 32.42 32.42 31.93 32.10 1,344,160 +0.00(+0.00%)
Apr 07, 2011 32.67 32.85 32.07 32.10 1,716,558 -0.57(-1.76%)
Apr 06, 2011 32.66 32.93 32.49 32.67 1,378,388 +0.29(+0.89%)
Apr 05, 2011 32.29 32.64 32.00 32.39 1,827,478 -0.09(-0.28%)
Apr 04, 2011 32.28 32.64 32.19 32.48 2,582,470 +0.20(+0.61%)
Apr 01, 2011 31.69 32.66 31.62 32.28 3,408,217 +0.78(+2.49%)
Mar 31, 2011 31.22 31.59 31.18 31.49 1,527,008 +0.12(+0.39%)
Mar 30, 2011 31.30 31.63 31.16 31.37 2,303,063 +0.17(+0.53%)
Mar 29, 2011 31.19 31.66 31.06 31.21 3,422,049 +0.02(+0.05%)
Mar 28, 2011 31.40 31.78 30.95 31.19 3,845,384 -0.21(-0.67%)
Mar 25, 2011 31.52 31.68 31.21 31.40 975,321 -0.11(-0.34%)
Mar 24, 2011 31.36 31.78 31.34 31.51 2,488,820 +0.29(+0.92%)
Mar 23, 2011 31.24 31.40 30.88 31.22 1,748,126 -0.06(-0.19%)
Mar 22, 2011 31.69 31.80 31.21 31.28 1,508,710 -0.35(-1.10%)
Mar 21, 2011 31.35 31.66 30.98 31.63 2,362,495 +0.75(+2.44%)
Mar 18, 2011 31.00 31.10 30.76 30.88 2,506,753 +0.45(+1.49%)
Mar 17, 2011 30.44 30.66 30.18 30.42 1,983,645 +0.41(+1.36%)
Mar 16, 2011 30.98 31.19 29.72 30.02 4,681,578 -0.96(-3.09%)
Mar 15, 2011 31.09 31.19 30.30 30.97 6,553,676 -0.97(-3.05%)
Mar 14, 2011 32.36 32.43 31.89 31.95 2,188,866 -0.65(-1.99%)
Mar 11, 2011 32.46 32.96 32.36 32.60 2,926,363 +0.00(+0.00%)
Mar 10, 2011 33.00 33.38 32.55 32.60 3,832,658 -0.74(-2.22%)
Mar 09, 2011 33.73 33.73 33.03 33.34 3,037,193 -0.52(-1.53%)
Mar 08, 2011 33.80 34.20 33.61 33.85 3,788,249 -0.03(-0.08%)
Mar 07, 2011 34.02 34.56 33.49 33.88 2,945,838 -0.06(-0.18%)
Mar 04, 2011 33.85 34.15 33.70 33.94 3,383,812 +0.08(+0.22%)
Mar 03, 2011 32.82 33.89 32.82 33.86 2,396,089 +1.28(+3.94%)
Mar 02, 2011 32.26 32.79 32.22 32.58 1,900,249 +0.28(+0.88%)
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.