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 (%)
Aug 31, 2011 23.37 23.95 23.23 23.44 3,772,144 +0.31(+1.35%)
Aug 30, 2011 22.91 23.37 22.65 23.12 3,293,161 -0.02(-0.07%)
Aug 29, 2011 22.70 23.18 22.67 23.14 1,933,923 +0.81(+3.62%)
Aug 26, 2011 21.71 22.61 21.45 22.33 2,431,719 +0.44(+2.02%)
Aug 25, 2011 22.82 23.23 21.78 21.89 3,136,737 -0.70(-3.10%)
Aug 24, 2011 22.22 22.73 22.04 22.59 3,694,478 +0.32(+1.44%)
Aug 23, 2011 21.13 22.27 20.87 22.27 4,382,381 +1.22(+5.79%)
Aug 22, 2011 21.68 21.87 20.98 21.05 3,767,550 -0.15(-0.72%)
Aug 19, 2011 21.52 22.27 21.20 21.20 2,428,138 -0.58(-2.66%)
Aug 18, 2011 22.36 22.36 21.66 21.78 3,696,129 -1.23(-5.36%)
Aug 17, 2011 22.74 23.17 22.61 23.02 5,807,753 +0.52(+2.30%)
Aug 16, 2011 22.44 22.68 22.30 22.50 2,833,882 -0.15(-0.67%)
Aug 15, 2011 22.53 22.85 22.33 22.65 4,920,469 +0.30(+1.36%)
Aug 12, 2011 22.80 22.80 21.93 22.35 5,653,824 -0.20(-0.88%)
Aug 11, 2011 21.49 22.79 21.28 22.54 9,175,428 +1.28(+6.02%)
Aug 10, 2011 22.44 22.44 21.08 21.26 15,161,017 -1.62(-7.06%)
Aug 09, 2011 23.28 23.76 22.10 22.88 11,164,817 +0.02(+0.07%)
Aug 08, 2011 24.68 24.97 22.83 22.86 7,472,540 -2.52(-9.91%)
Aug 05, 2011 26.13 26.14 24.82 25.38 5,783,213 -0.43(-1.65%)
Aug 04, 2011 27.18 27.39 25.78 25.81 5,211,049 -1.77(-6.41%)
Aug 03, 2011 27.33 27.71 26.92 27.57 3,739,470 +0.34(+1.23%)
Aug 02, 2011 27.89 28.21 27.21 27.24 4,027,316 -0.93(-3.30%)
Aug 01, 2011 28.34 28.54 27.61 28.17 3,174,580 +0.18(+0.65%)
Jul 29, 2011 27.74 28.38 27.47 27.99 3,715,447 +0.03(+0.11%)
Jul 28, 2011 28.11 28.55 27.91 27.96 3,322,064 -0.12(-0.43%)
Jul 27, 2011 29.26 29.26 28.00 28.08 4,497,687 -1.17(-3.99%)
Jul 26, 2011 30.28 30.43 29.23 29.24 5,180,243 -1.02(-3.36%)
Jul 25, 2011 29.97 31.47 29.71 30.26 6,299,586 +0.53(+1.78%)
Jul 22, 2011 29.81 29.96 29.56 29.73 2,415,334 -0.30(-1.01%)
Jul 21, 2011 29.68 30.22 29.55 30.03 3,536,351 +0.52(+1.75%)
Jul 20, 2011 29.76 29.94 28.53 29.52 7,765,985 +1.64(+5.87%)
Jul 19, 2011 27.14 27.91 26.82 27.88 4,436,866 +0.49(+1.77%)
Jul 18, 2011 27.32 27.60 26.71 27.39 4,554,077 +0.08(+0.28%)
Jul 15, 2011 27.50 27.90 27.23 27.32 3,877,418 -0.06(-0.22%)
Jul 14, 2011 28.00 28.15 27.30 27.38 3,188,684 -0.41(-1.47%)
Jul 13, 2011 28.14 28.46 27.77 27.79 2,643,482 -0.16(-0.57%)
Jul 12, 2011 27.76 28.23 27.68 27.95 3,375,593 +0.02(+0.08%)
Jul 11, 2011 28.32 28.56 27.85 27.93 2,016,909 -0.77(-2.69%)
Jul 08, 2011 28.88 28.99 28.23 28.70 2,673,293 -0.61(-2.07%)
Jul 07, 2011 29.35 29.65 29.24 29.31 2,417,229 +0.21(+0.73%)
Jul 06, 2011 29.70 29.74 28.82 29.09 2,993,706 -0.70(-2.34%)
Jul 05, 2011 30.09 30.17 29.68 29.79 1,213,499 -0.35(-1.16%)
Jul 01, 2011 29.56 30.28 29.41 30.14 2,263,171 +0.56(+1.90%)
Jun 30, 2011 29.43 29.71 29.21 29.58 1,677,935 +0.14(+0.46%)
Jun 29, 2011 28.91 29.55 28.71 29.44 2,371,342 +0.63(+2.18%)
Jun 28, 2011 28.44 29.02 28.44 28.81 2,221,650 +0.42(+1.47%)
Jun 27, 2011 28.41 28.50 28.00 28.40 2,252,434 +0.11(+0.38%)
Jun 24, 2011 28.76 28.88 28.14 28.29 3,095,221 -0.42(-1.48%)
Jun 23, 2011 28.21 28.79 27.96 28.71 2,957,513 +0.21(+0.74%)
Jun 22, 2011 28.77 29.05 28.46 28.50 1,958,404 -0.32(-1.10%)
Jun 21, 2011 28.73 28.85 28.47 28.82 2,643,905 +0.24(+0.85%)
Jun 20, 2011 28.71 30.29 28.23 28.58 2,194,734 +0.14(+0.48%)
Jun 17, 2011 28.58 28.77 28.43 28.44 1,696,507 +0.11(+0.37%)
Jun 16, 2011 28.24 28.64 28.06 28.33 2,197,028 +0.15(+0.54%)
Jun 15, 2011 28.37 28.65 28.08 28.18 2,878,099 -0.52(-1.80%)
Jun 14, 2011 28.52 28.82 28.44 28.70 4,167,176 +0.39(+1.39%)
Jun 13, 2011 28.76 28.76 28.08 28.30 2,399,499 -0.11(-0.37%)
Jun 10, 2011 28.62 28.70 28.12 28.41 2,614,423 -0.27(-0.93%)
Jun 09, 2011 28.91 29.15 28.30 28.68 4,033,034 -0.17(-0.60%)
Jun 08, 2011 29.34 29.43 28.79 28.85 3,312,444 -0.58(-1.96%)
Jun 07, 2011 29.76 30.02 29.38 29.43 2,331,113 -0.17(-0.56%)
Jun 06, 2011 30.35 30.62 29.53 29.59 2,858,793 -0.81(-2.67%)
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.