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, 2011 19.41 19.60 19.27 19.51 2,543,829 +0.09(+0.46%)
Jun 29, 2011 19.07 19.49 18.94 19.42 3,595,067 +0.42(+2.18%)
Jun 28, 2011 18.76 19.14 18.76 19.00 3,368,127 +0.27(+1.47%)
Jun 27, 2011 18.74 18.80 18.47 18.73 3,414,797 +0.07(+0.38%)
Jun 24, 2011 18.97 19.05 18.56 18.66 4,692,501 -0.28(-1.48%)
Jun 23, 2011 18.61 18.99 18.44 18.94 4,483,730 +0.14(+0.74%)
Jun 22, 2011 18.98 19.16 18.77 18.80 2,969,034 -0.21(-1.10%)
Jun 21, 2011 18.95 19.03 18.78 19.01 4,008,285 +0.16(+0.85%)
Jun 20, 2011 18.94 19.98 18.62 18.85 3,327,321 +0.09(+0.48%)
Jun 17, 2011 18.85 18.98 18.75 18.76 2,571,985 +0.07(+0.37%)
Jun 16, 2011 18.63 18.89 18.51 18.69 3,330,799 +0.10(+0.54%)
Jun 15, 2011 18.71 18.90 18.52 18.59 4,363,335 -0.34(-1.80%)
Jun 14, 2011 18.81 19.01 18.76 18.93 6,317,636 +0.26(+1.39%)
Jun 13, 2011 18.97 18.97 18.52 18.67 3,637,754 -0.07(-0.37%)
Jun 10, 2011 18.88 18.93 18.55 18.74 3,963,589 -0.18(-0.93%)
Jun 09, 2011 19.07 19.23 18.67 18.91 6,114,270 -0.12(-0.60%)
Jun 08, 2011 19.35 19.41 18.99 19.03 5,021,822 -0.38(-1.96%)
Jun 07, 2011 19.63 19.80 19.38 19.41 3,534,077 -0.11(-0.56%)
Jun 06, 2011 20.02 20.20 19.48 19.52 4,334,066 -0.54(-2.67%)
Jun 03, 2011 20.21 20.31 20.02 20.05 3,421,991 -0.71(-3.44%)
May 24, 2011 20.72 20.84 20.63 20.77 1,832,993 +0.07(+0.34%)
May 23, 2011 20.69 20.84 20.61 20.70 3,197,513 -0.30(-1.43%)
May 20, 2011 20.96 21.13 20.82 21.00 2,892,085 +0.06(+0.29%)
May 19, 2011 21.18 21.23 20.90 20.94 1,886,075 -0.18(-0.85%)
May 18, 2011 20.55 21.12 20.46 21.12 3,044,072 +0.65(+3.18%)
May 17, 2011 20.53 20.57 20.20 20.47 2,893,455 -0.08(-0.39%)
May 16, 2011 20.74 21.01 20.55 20.55 3,247,589 -0.32(-1.53%)
May 13, 2011 21.36 21.36 20.72 20.87 2,589,946 -0.25(-1.18%)
May 12, 2011 20.77 21.15 20.77 21.12 2,559,069 +0.21(+1.00%)
May 11, 2011 21.28 21.30 20.82 20.91 2,886,097 -0.33(-1.55%)
May 10, 2011 21.28 21.43 21.12 21.24 3,295,655 +0.08(+0.38%)
May 09, 2011 20.96 21.23 20.77 21.16 3,690,311 +0.02(+0.09%)
May 06, 2011 21.09 21.49 21.09 21.14 2,974,774 +0.24(+1.15%)
May 05, 2011 21.09 21.10 20.71 20.90 4,324,367 -0.30(-1.42%)
May 04, 2011 21.55 21.69 21.14 21.20 3,151,199 -0.36(-1.67%)
May 03, 2011 21.66 21.76 21.36 21.56 1,997,222 -0.18(-0.83%)
May 02, 2011 21.76 21.95 21.67 21.74 3,921,018 +0.20(+0.93%)
Apr 29, 2011 21.85 21.85 21.49 21.54 3,312,914 -0.28(-1.26%)
Apr 28, 2011 21.88 22.00 21.67 21.82 2,863,394 -0.16(-0.75%)
Apr 27, 2011 22.02 22.04 21.79 21.98 3,668,254 +0.04(+0.18%)
Apr 26, 2011 22.19 22.19 21.83 21.94 5,412,092 -0.19(-0.86%)
Apr 25, 2011 22.30 22.60 21.93 22.13 3,358,890 -0.26(-1.16%)
Apr 21, 2011 22.10 22.41 22.02 22.39 2,838,346 +0.41(+1.87%)
Apr 20, 2011 21.99 21.99 21.73 21.98 3,773,484 +0.27(+1.24%)
Apr 19, 2011 21.66 21.88 21.57 21.71 6,160,582 +0.03(+0.14%)
Apr 18, 2011 22.09 22.09 21.13 21.68 9,244,782 -0.43(-1.94%)
Apr 15, 2011 21.70 22.27 21.56 22.11 8,072,290 +0.44(+2.03%)
Apr 14, 2011 21.36 21.68 21.20 21.67 3,325,404 +0.27(+1.26%)
Apr 13, 2011 21.76 21.76 21.20 21.40 2,841,458 -0.19(-0.88%)
Apr 12, 2011 21.98 21.98 21.25 21.59 3,483,587 -0.02(-0.09%)
Apr 11, 2011 21.34 21.84 21.27 21.61 3,682,425 +0.34(+1.60%)
Apr 08, 2011 21.48 21.48 21.16 21.27 2,028,470 +0.00(+0.00%)
Apr 07, 2011 21.65 21.77 21.25 21.27 2,590,454 -0.38(-1.76%)
Apr 06, 2011 21.64 21.82 21.53 21.65 2,080,123 +0.19(+0.89%)
Apr 05, 2011 21.40 21.63 21.20 21.46 2,757,844 -0.06(-0.28%)
Apr 04, 2011 21.39 21.63 21.33 21.52 3,897,200 +0.13(+0.61%)
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.