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 30, 2012 30.45 30.69 30.21 30.52 2,066,926 +0.40(+1.33%)
Mar 29, 2012 30.57 30.65 29.95 30.12 3,070,200 -0.57(-1.86%)
Mar 28, 2012 31.09 31.14 30.38 30.69 2,556,676 -0.42(-1.34%)
Mar 27, 2012 31.70 31.70 31.06 31.11 1,991,323 -0.59(-1.85%)
Mar 26, 2012 31.13 31.76 31.02 31.70 2,110,646 +0.90(+2.91%)
Mar 23, 2012 31.02 31.26 30.57 30.80 3,373,425 -0.17(-0.55%)
Mar 22, 2012 31.47 31.53 30.88 30.97 2,408,206 -0.79(-2.48%)
Mar 21, 2012 31.23 31.84 31.23 31.76 2,388,663 +0.48(+1.53%)
Mar 20, 2012 30.96 31.40 30.74 31.28 1,817,306 +0.25(+0.80%)
Mar 19, 2012 31.23 31.40 30.82 31.03 2,217,559 -0.05(-0.15%)
Mar 16, 2012 31.08 31.54 30.82 31.08 3,320,563 -0.57(-1.81%)
Mar 15, 2012 30.63 31.68 30.49 31.65 4,055,204 +1.19(+3.91%)
Mar 14, 2012 30.40 30.51 30.01 30.46 2,123,857 +0.20(+0.66%)
Mar 13, 2012 29.46 30.26 29.32 30.26 1,751,891 +1.03(+3.52%)
Mar 12, 2012 29.30 29.49 29.12 29.23 976,186 -0.10(-0.34%)
Mar 09, 2012 29.12 29.53 29.04 29.33 1,876,952 +0.29(+1.01%)
Mar 08, 2012 29.15 29.27 28.89 29.04 2,054,493 +0.12(+0.43%)
Mar 07, 2012 28.65 29.02 28.56 28.91 2,081,052 +0.53(+1.85%)
Mar 06, 2012 28.50 28.61 28.23 28.39 2,489,897 -0.51(-1.77%)
Mar 05, 2012 28.68 28.99 28.53 28.90 1,827,211 +0.12(+0.43%)
Mar 02, 2012 29.18 29.22 28.65 28.78 1,524,524 -0.34(-1.17%)
Mar 01, 2012 28.90 29.15 28.87 29.12 2,643,038 +0.25(+0.86%)
Feb 29, 2012 27.94 28.99 27.85 28.87 4,860,265 +0.97(+3.49%)
Feb 28, 2012 27.71 28.02 27.45 27.89 1,649,732 +0.17(+0.61%)
Feb 27, 2012 27.58 27.77 27.41 27.72 1,244,898 +0.00(+0.00%)
Feb 24, 2012 27.55 27.96 27.34 27.72 2,209,061 +0.15(+0.56%)
Feb 23, 2012 27.11 27.58 27.03 27.57 1,037,792 +0.48(+1.77%)
Feb 22, 2012 27.21 27.24 27.02 27.09 2,315,472 -0.19(-0.68%)
Feb 21, 2012 27.14 27.31 27.01 27.28 1,865,206 +0.17(+0.63%)
Feb 17, 2012 27.21 27.24 27.00 27.11 1,202,225 -0.11(-0.40%)
Feb 16, 2012 26.60 27.24 26.56 27.21 3,035,250 +0.40(+1.50%)
Feb 15, 2012 26.81 26.97 26.47 26.81 2,955,794 +0.06(+0.23%)
Feb 14, 2012 26.66 26.84 26.46 26.75 1,892,816 +0.00(+0.00%)
Feb 13, 2012 26.41 26.92 26.41 26.75 2,142,060 +0.45(+1.70%)
Feb 10, 2012 26.01 26.30 25.98 26.30 1,831,877 +0.00(+0.00%)
Feb 09, 2012 26.21 26.44 26.13 26.30 1,332,391 +0.09(+0.35%)
Feb 08, 2012 26.29 26.63 26.15 26.21 3,312,466 -0.17(-0.64%)
Feb 07, 2012 27.03 27.03 26.27 26.38 2,662,623 -0.70(-2.60%)
Feb 06, 2012 26.83 27.15 26.71 27.08 1,857,166 +0.08(+0.29%)
Feb 03, 2012 25.93 27.04 25.82 27.00 4,711,244 +1.48(+5.78%)
Feb 02, 2012 25.44 25.71 25.19 25.53 3,648,570 +0.15(+0.61%)
Feb 01, 2012 25.06 25.42 25.00 25.37 2,261,507 +0.46(+1.86%)
Jan 31, 2012 24.93 25.06 24.62 24.91 1,609,590 +0.08(+0.31%)
Jan 30, 2012 24.89 25.00 24.72 24.83 2,158,760 -0.23(-0.93%)
Jan 27, 2012 24.97 25.14 24.77 25.06 2,693,224 -0.06(-0.24%)
Jan 26, 2012 25.72 25.76 25.03 25.13 3,205,822 -0.66(-2.56%)
Jan 25, 2012 26.32 26.71 25.63 25.79 6,179,519 -0.54(-2.04%)
Jan 24, 2012 26.43 26.75 26.20 26.32 3,505,292 -0.37(-1.38%)
Jan 23, 2012 26.12 26.75 26.12 26.69 4,835,472 +0.52(+1.99%)
Jan 20, 2012 25.72 26.20 25.69 26.17 2,320,154 +0.41(+1.61%)
Jan 19, 2012 24.76 25.86 24.71 25.76 3,468,448 +1.06(+4.29%)
Jan 18, 2012 24.57 24.79 24.24 24.70 4,003,432 +0.12(+0.50%)
Jan 17, 2012 24.94 25.20 24.22 24.57 3,481,521 -0.45(-1.78%)
Jan 13, 2012 25.46 25.46 24.47 25.02 4,864,310 -0.55(-2.16%)
Jan 12, 2012 25.72 25.89 25.22 25.57 2,860,939 -0.12(-0.48%)
Jan 11, 2012 25.71 25.91 25.57 25.69 2,678,346 -0.11(-0.42%)
Jan 10, 2012 25.71 25.83 25.60 25.80 2,125,680 +0.47(+1.85%)
Jan 09, 2012 25.46 25.50 25.06 25.33 1,624,182 -0.07(-0.27%)
Jan 06, 2012 25.25 25.49 24.91 25.40 2,588,884 +0.46(+1.85%)
Jan 05, 2012 24.33 25.11 24.13 24.94 3,235,029 +0.45(+1.82%)
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.