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 (%)
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%)
Mar 01, 2011 33.06 33.29 32.28 32.30 3,519,526 -0.60(-1.82%)
Feb 28, 2011 32.70 33.00 32.67 32.90 2,411,296 +0.20(+0.60%)
Feb 25, 2011 31.81 32.70 31.66 32.70 2,574,397 +0.95(+2.99%)
Feb 24, 2011 31.69 31.81 31.27 31.75 2,781,755 +0.11(+0.33%)
Feb 23, 2011 31.72 31.83 31.36 31.65 2,580,165 -0.17(-0.52%)
Feb 22, 2011 32.39 32.64 31.68 31.81 2,812,910 -1.03(-3.13%)
Feb 18, 2011 32.16 32.94 31.62 32.84 7,834,282 +0.65(+2.02%)
Feb 17, 2011 31.89 32.31 31.78 32.19 2,151,001 +0.08(+0.24%)
Feb 16, 2011 32.34 32.43 31.74 32.11 2,311,561 -0.15(-0.47%)
Feb 15, 2011 31.71 32.45 31.59 32.26 2,904,003 +0.48(+1.52%)
Feb 14, 2011 31.75 31.92 31.60 31.78 1,233,825 -0.09(-0.28%)
Feb 11, 2011 31.42 31.87 31.27 31.87 1,394,689 +0.38(+1.20%)
Feb 10, 2011 31.10 31.59 31.07 31.49 1,629,908 +0.17(+0.53%)
Feb 09, 2011 31.03 31.45 31.01 31.33 1,473,870 +0.11(+0.34%)
Feb 08, 2011 31.31 31.51 31.01 31.22 2,086,694 -0.12(-0.39%)
Feb 07, 2011 31.48 31.93 31.15 31.34 3,409,649 +0.02(+0.05%)
Feb 04, 2011 31.25 31.48 30.91 31.33 1,539,220 +0.06(+0.19%)
Feb 03, 2011 31.25 31.36 30.54 31.27 3,881,433 +0.00(+0.00%)
Feb 02, 2011 31.33 31.33 30.97 31.27 1,668,920 -0.11(-0.34%)
Feb 01, 2011 31.15 31.52 30.82 31.37 2,776,882 +0.56(+1.81%)
Jan 31, 2011 30.30 30.88 30.30 30.82 1,410,217 +0.53(+1.74%)
Jan 28, 2011 30.94 31.31 30.29 30.29 2,963,444 -0.65(-2.10%)
Jan 27, 2011 30.44 30.95 30.35 30.94 1,829,224 +0.47(+1.53%)
Jan 26, 2011 30.44 30.61 30.23 30.47 2,541,708 +0.24(+0.79%)
Jan 25, 2011 30.55 30.59 29.89 30.23 3,761,987 -0.47(-1.52%)
Jan 24, 2011 30.56 30.80 30.33 30.70 2,306,017 +0.21(+0.69%)
Jan 21, 2011 30.92 30.94 30.43 30.49 2,673,234 -0.29(-0.93%)
Jan 20, 2011 30.98 31.18 30.17 30.77 5,124,891 -0.69(-2.20%)
Jan 19, 2011 31.82 31.82 31.30 31.46 3,781,095 -0.32(-0.99%)
Jan 18, 2011 30.04 31.81 29.95 31.78 4,886,485 +0.77(+2.47%)
Jan 14, 2011 30.91 31.15 30.50 31.01 4,932,779 -0.36(-1.15%)
Jan 13, 2011 30.58 31.54 30.40 31.37 6,320,350 +0.87(+2.86%)
Jan 12, 2011 30.02 30.73 29.70 30.50 4,456,936 +0.74(+2.47%)
Jan 11, 2011 30.04 30.14 29.65 29.77 2,013,723 -0.14(-0.45%)
Jan 10, 2011 29.43 29.97 29.30 29.90 2,573,635 +0.39(+1.32%)
Jan 07, 2011 29.80 29.92 29.13 29.51 3,483,437 -0.26(-0.86%)
Jan 06, 2011 29.18 29.99 29.00 29.77 5,138,376 +0.93(+3.23%)
Jan 05, 2011 28.14 28.91 28.01 28.83 3,035,202 +0.62(+2.18%)
Jan 04, 2011 28.28 28.31 27.69 28.22 2,435,272 -0.06(-0.21%)
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.