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 (%)
Feb 26, 2010 26.68 26.68 26.10 26.11 4,423,994 -0.22(-0.85%)
Feb 25, 2010 25.62 26.41 25.61 26.34 5,369,152 +0.28(+1.09%)
Feb 24, 2010 26.08 26.23 25.96 26.05 3,758,991 +0.07(+0.29%)
Feb 23, 2010 26.11 26.50 25.96 25.98 3,428,632 -0.30(-1.14%)
Feb 22, 2010 26.88 26.91 26.26 26.28 5,557,551 -0.64(-2.39%)
Feb 19, 2010 26.59 27.20 26.59 26.92 7,198,990 +0.66(+2.50%)
Feb 18, 2010 25.89 26.59 25.88 26.26 4,649,474 +0.28(+1.09%)
Feb 17, 2010 26.32 26.37 25.83 25.98 6,239,168 +0.10(+0.40%)
Feb 16, 2010 25.44 25.93 25.34 25.88 4,688,312 +0.46(+1.82%)
Feb 12, 2010 25.32 25.41 25.41 25.41 3,362,120 +0.06(+0.24%)
Feb 11, 2010 25.37 25.62 25.23 25.35 3,333,832 -0.13(-0.53%)
Feb 10, 2010 24.76 25.90 24.76 25.49 9,337,512 +0.70(+2.83%)
Feb 09, 2010 25.16 25.41 24.71 24.79 6,219,536 -0.27(-1.07%)
Feb 08, 2010 25.38 25.47 24.99 25.05 3,209,944 -0.27(-1.06%)
Feb 05, 2010 25.13 25.40 24.71 25.32 7,768,622 +0.37(+1.50%)
Feb 04, 2010 25.71 25.73 24.93 24.95 6,379,451 -0.84(-3.24%)
Feb 03, 2010 26.32 26.40 25.68 25.79 6,669,911 -0.55(-2.10%)
Feb 02, 2010 27.14 27.73 25.65 26.34 18,416,094 -0.88(-3.24%)
Feb 01, 2010 26.53 27.22 26.50 27.22 3,861,474 +0.70(+2.65%)
Jan 29, 2010 26.71 27.08 26.32 26.52 4,953,421 -0.18(-0.67%)
Jan 28, 2010 27.32 27.35 26.28 26.70 4,644,267 -0.48(-1.76%)
Jan 27, 2010 26.35 27.17 26.22 27.17 4,414,422 +0.78(+2.94%)
Jan 26, 2010 26.70 27.11 26.37 26.40 4,880,781 -0.72(-2.64%)
Jan 25, 2010 27.31 27.61 26.91 27.11 2,134,614 +0.21(+0.78%)
Jan 22, 2010 27.62 27.62 26.88 26.91 5,470,163 -0.76(-2.75%)
Jan 21, 2010 28.19 28.19 27.48 27.67 6,571,431 -0.36(-1.28%)
Jan 20, 2010 27.64 28.55 27.64 28.02 3,924,514 -0.24(-0.85%)
Jan 19, 2010 27.70 28.80 27.26 28.26 5,930,494 +0.91(+3.33%)
Jan 15, 2010 27.11 27.35 27.35 27.35 4,918,437 +0.15(+0.55%)
Jan 14, 2010 27.25 27.44 27.08 27.20 4,982,171 -0.13(-0.49%)
Jan 13, 2010 27.73 27.88 27.25 27.34 4,175,325 -0.45(-1.61%)
Jan 12, 2010 27.82 28.37 27.38 27.79 3,793,437 -0.30(-1.06%)
Jan 11, 2010 28.02 28.22 27.89 28.08 2,209,115 +0.06(+0.21%)
Jan 08, 2010 28.25 28.29 27.74 28.02 2,787,831 -0.21(-0.74%)
Jan 07, 2010 28.50 28.58 27.46 28.23 7,696,899 -0.97(-3.32%)
Jan 06, 2010 29.50 29.56 29.10 29.20 2,699,839 -0.52(-1.76%)
Jan 05, 2010 29.34 29.77 29.19 29.73 2,505,665 -0.15(-0.50%)
Jan 04, 2010 29.11 29.95 28.98 29.88 2,980,183 +0.94(+3.25%)
Dec 31, 2009 29.19 28.94 28.94 28.94 1,425,781 -0.34(-1.17%)
Dec 30, 2009 28.97 29.32 28.86 29.28 1,579,665 +0.18(+0.62%)
Dec 29, 2009 29.03 29.20 28.97 29.10 1,142,537 +0.03(+0.10%)
Dec 28, 2009 29.13 29.19 28.88 29.07 1,259,313 -0.01(-0.05%)
Dec 24, 2009 29.32 29.32 28.97 29.09 790,192 -0.07(-0.26%)
Dec 23, 2009 29.32 29.47 29.07 29.16 3,004,993 +0.10(+0.36%)
Dec 22, 2009 28.56 29.25 28.20 29.06 5,694,239 +1.13(+4.06%)
Dec 21, 2009 27.35 28.00 27.14 27.92 3,372,223 +0.58(+2.13%)
Dec 18, 2009 27.35 27.40 26.74 27.34 4,296,802 +0.31(+1.16%)
Dec 17, 2009 27.34 27.68 26.96 27.02 3,012,910 -0.67(-2.43%)
Dec 16, 2009 27.50 28.07 27.28 27.70 2,995,250 +0.45(+1.64%)
Dec 15, 2009 27.49 27.92 27.21 27.25 3,168,982 -0.13(-0.49%)
Dec 14, 2009 27.57 27.62 26.96 27.38 3,369,535 -0.34(-1.24%)
Dec 11, 2009 27.76 27.86 27.53 27.73 1,564,679 +0.01(+0.05%)
Dec 10, 2009 27.98 28.26 27.59 27.71 2,348,573 -0.22(-0.80%)
Dec 09, 2009 28.07 28.13 27.85 27.94 1,819,978 -0.03(-0.11%)
Dec 08, 2009 28.17 28.46 27.50 27.97 4,880,921 +0.12(+0.43%)
Dec 07, 2009 28.07 28.32 27.67 27.85 6,202,550 -0.82(-2.86%)
Dec 04, 2009 28.82 29.03 28.07 28.67 5,058,325 +0.13(+0.47%)
Dec 03, 2009 29.11 29.39 28.52 28.53 2,552,680 -0.64(-2.20%)
Dec 02, 2009 29.25 29.25 28.91 29.17 2,657,887 +0.07(+0.26%)
Dec 01, 2009 29.55 29.73 29.06 29.10 3,158,017 -0.22(-0.76%)
Nov 30, 2009 28.97 29.44 28.91 29.32 3,193,148 +0.45(+1.55%)
Nov 27, 2009 29.10 29.32 28.67 28.88 1,499,453 -0.70(-2.37%)
Nov 25, 2009 29.88 29.92 29.25 29.58 2,537,336 -0.15(-0.50%)
Nov 24, 2009 30.41 30.41 29.58 29.73 2,921,596 -0.49(-1.63%)
Nov 23, 2009 31.49 31.62 30.15 30.22 3,592,368 -1.00(-3.20%)
Nov 20, 2009 31.35 31.35 31.00 31.22 1,855,034 -0.15(-0.48%)
Nov 19, 2009 31.68 31.68 30.98 31.37 2,869,262 -0.37(-1.18%)
Nov 18, 2009 31.76 31.76 31.24 31.74 2,840,127 -0.01(-0.05%)
Nov 17, 2009 31.31 31.80 31.06 31.76 2,471,186 +0.34(+1.09%)
Nov 16, 2009 31.37 31.59 31.18 31.41 3,158,557 +0.13(+0.43%)
Nov 13, 2009 30.89 31.32 30.76 31.28 2,911,869 +0.15(+0.48%)
Nov 12, 2009 31.01 31.32 30.91 31.13 2,937,481 +0.12(+0.39%)
Nov 11, 2009 30.62 31.13 30.62 31.01 2,560,233 +0.46(+1.52%)
Nov 10, 2009 30.16 30.64 30.16 30.55 2,088,502 +0.12(+0.39%)
Nov 09, 2009 29.86 30.44 29.64 30.43 2,869,422 +0.78(+2.62%)
Nov 06, 2009 29.22 29.70 28.86 29.65 3,471,417 +0.10(+0.35%)
Nov 05, 2009 29.07 29.55 28.98 29.55 3,888,437 +0.45(+1.54%)
Nov 04, 2009 28.95 29.49 28.92 29.10 4,237,534 +0.28(+0.98%)
Nov 03, 2009 28.28 28.86 28.21 28.82 3,789,587 +0.15(+0.52%)
Nov 02, 2009 28.79 29.17 27.97 28.67 4,040,468 -0.15(-0.52%)
Oct 30, 2009 29.14 29.41 28.65 28.82 7,211,702 -0.37(-1.28%)
Oct 29, 2009 28.14 29.20 28.00 29.19 4,559,320 +1.21(+4.32%)
Oct 28, 2009 28.46 28.86 27.76 27.98 5,414,709 -0.79(-2.75%)
Oct 27, 2009 28.83 29.71 27.80 28.77 6,905,157 -0.31(-1.08%)
Oct 26, 2009 29.03 29.91 29.03 29.09 3,745,653 +0.09(+0.31%)
Oct 23, 2009 29.25 29.83 28.80 29.00 3,645,413 -0.69(-2.31%)
Oct 22, 2009 29.79 29.79 28.91 29.68 2,775,445 +0.06(+0.20%)
Oct 21, 2009 29.98 30.20 29.58 29.62 3,019,422 -0.61(-2.02%)
Oct 20, 2009 30.34 30.98 30.22 30.23 2,247,421 -0.49(-1.60%)
Oct 19, 2009 30.67 31.16 30.50 30.73 2,034,733 +0.00(+0.00%)
Oct 16, 2009 30.38 30.91 30.19 30.73 3,579,514 -0.27(-0.87%)
Oct 15, 2009 30.95 31.06 30.28 31.00 1,862,209 -0.15(-0.48%)
Oct 14, 2009 30.32 31.25 30.26 31.15 1,944,932 +1.02(+3.37%)
Oct 13, 2009 30.35 30.52 29.94 30.13 1,466,874 -0.37(-1.22%)
Oct 12, 2009 30.59 30.89 30.18 30.50 934,977 -0.03(-0.10%)
Oct 09, 2009 30.19 30.56 29.82 30.53 1,468,321 +0.37(+1.24%)
Oct 08, 2009 29.41 30.23 29.41 30.16 2,607,394 +0.76(+2.59%)
Oct 07, 2009 29.56 29.68 29.11 29.40 1,466,899 -0.19(-0.66%)
Oct 06, 2009 29.38 29.77 29.31 29.59 2,038,280 +0.27(+0.92%)
Oct 05, 2009 28.98 29.32 28.81 29.32 1,548,411 +0.42(+1.45%)
Oct 02, 2009 28.59 29.49 28.41 28.91 1,476,564 +0.00(+0.00%)
Oct 01, 2009 29.25 29.40 28.73 28.91 2,361,067 -0.40(-1.38%)
Sep 30, 2009 29.89 30.16 29.05 29.31 2,353,261 -0.64(-2.14%)
Sep 29, 2009 29.92 30.20 29.82 29.95 1,363,842 -0.12(-0.40%)
Sep 28, 2009 29.00 30.07 28.94 30.07 1,498,367 +1.02(+3.49%)
Sep 25, 2009 28.70 29.20 28.52 29.06 1,524,607 +0.12(+0.41%)
Sep 24, 2009 29.68 29.79 28.71 28.94 1,886,549 -0.72(-2.42%)
Sep 23, 2009 29.79 30.15 29.55 29.65 2,511,432 -0.09(-0.30%)
Sep 22, 2009 29.25 29.79 29.10 29.74 1,720,631 +0.66(+2.26%)
Sep 21, 2009 29.13 29.41 28.95 29.09 1,403,272 -0.34(-1.17%)
Sep 18, 2009 29.11 29.56 28.67 29.43 2,166,888 +0.34(+1.18%)
Sep 17, 2009 29.56 29.62 29.07 29.09 2,295,783 -0.60(-2.01%)
Sep 16, 2009 29.16 29.71 29.09 29.68 2,820,750 +0.49(+1.69%)
Sep 15, 2009 29.50 29.59 28.82 29.19 3,786,807 -0.21(-0.71%)
Sep 14, 2009 28.88 29.46 28.79 29.40 1,867,989 +0.16(+0.56%)
Sep 11, 2009 28.79 29.47 28.56 29.23 3,230,977 +0.30(+1.03%)
Sep 10, 2009 29.09 29.20 28.61 28.94 1,986,103 -0.36(-1.22%)
Sep 09, 2009 28.55 29.29 28.55 29.29 1,670,314 +0.27(+0.93%)
Sep 08, 2009 29.03 29.20 28.79 29.03 1,979,512 +0.22(+0.78%)
Sep 04, 2009 28.44 28.91 28.22 28.80 1,162,297 +0.36(+1.26%)
Sep 03, 2009 28.67 28.82 28.08 28.44 2,016,489 -0.07(-0.26%)
Sep 02, 2009 28.52 29.14 28.29 28.52 3,139,547 -0.01(-0.05%)
Sep 01, 2009 29.11 29.47 28.50 28.53 4,619,086 -0.19(-0.68%)
Aug 31, 2009 27.31 28.74 27.19 28.73 4,296,509 +1.10(+4.00%)
Aug 28, 2009 27.76 27.97 27.47 27.62 1,622,538 -0.06(-0.22%)
Aug 27, 2009 27.08 27.79 27.02 27.68 3,228,684 +0.61(+2.26%)
Aug 26, 2009 27.68 27.71 26.95 27.07 2,516,986 -0.57(-2.05%)
Aug 25, 2009 27.64 27.74 27.29 27.64 2,933,551 +0.18(+0.65%)
Aug 24, 2009 28.23 28.26 27.35 27.46 2,097,432 -0.49(-1.76%)
Aug 21, 2009 27.74 28.10 27.64 27.95 2,251,507 +0.22(+0.81%)
Aug 20, 2009 27.97 27.97 27.55 27.73 3,630,679 +0.07(+0.27%)
Aug 19, 2009 27.53 27.89 27.43 27.65 4,448,221 -0.27(-0.96%)
Aug 18, 2009 28.01 28.10 27.67 27.92 1,888,559 +0.19(+0.70%)
Aug 17, 2009 28.37 28.46 27.64 27.73 2,525,321 -1.25(-4.33%)
Aug 14, 2009 29.59 29.62 28.71 28.98 1,789,180 -0.48(-1.62%)
Aug 13, 2009 29.32 29.82 29.25 29.46 2,400,651 +0.13(+0.46%)
Aug 12, 2009 28.41 29.50 28.37 29.32 2,492,614 +0.91(+3.21%)
Aug 11, 2009 28.71 29.04 28.40 28.41 1,827,560 -0.34(-1.19%)
Aug 10, 2009 29.26 29.55 28.61 28.76 2,948,617 -0.52(-1.78%)
Aug 07, 2009 29.01 29.49 28.32 29.28 2,899,487 +0.67(+2.35%)
Aug 06, 2009 28.49 29.01 28.13 28.61 2,786,466 +0.49(+1.75%)
Aug 05, 2009 28.02 28.35 27.83 28.11 2,001,560 -0.01(-0.05%)
Aug 04, 2009 27.79 28.47 27.56 28.13 3,253,840 +0.36(+1.29%)
Aug 03, 2009 27.88 28.32 27.41 27.77 2,072,816 +0.09(+0.32%)
Jul 31, 2009 27.64 27.82 27.47 27.68 1,372,985 +0.13(+0.49%)
Jul 30, 2009 27.47 27.95 27.14 27.55 1,754,272 +0.16(+0.60%)
Jul 29, 2009 26.74 27.42 26.74 27.38 2,096,564 +0.39(+1.44%)
Jul 28, 2009 27.44 27.44 26.73 26.99 2,433,538 -0.49(-1.79%)
Jul 27, 2009 27.44 27.62 27.11 27.49 2,375,918 +0.01(+0.05%)
Jul 24, 2009 27.38 27.68 26.88 27.47 2,183,283 +0.04(+0.16%)
Jul 23, 2009 27.10 27.73 26.91 27.43 2,690,604 +0.19(+0.71%)
Jul 22, 2009 27.58 27.91 27.11 27.23 2,477,621 -0.67(-2.41%)
Jul 21, 2009 27.25 28.08 26.95 27.91 6,129,771 +1.45(+5.47%)
Jul 20, 2009 26.56 26.80 26.13 26.46 2,379,705 +0.06(+0.23%)
Jul 17, 2009 26.73 26.76 26.11 26.40 2,191,718 -0.30(-1.12%)
Jul 16, 2009 26.79 26.92 26.11 26.70 2,415,421 -0.13(-0.50%)
Jul 15, 2009 26.56 26.91 26.32 26.83 2,877,612 +0.67(+2.57%)
Jul 14, 2009 26.46 26.46 25.88 26.16 1,941,181 -0.18(-0.68%)
Jul 13, 2009 26.07 26.43 25.56 26.34 3,228,416 +0.73(+2.86%)
Jul 10, 2009 25.29 25.89 25.19 25.61 3,178,827 +0.18(+0.70%)
Jul 09, 2009 25.16 25.52 25.05 25.43 2,260,934 +0.31(+1.25%)
Jul 08, 2009 24.86 25.22 24.56 25.11 3,581,781 +0.27(+1.08%)
Jul 07, 2009 25.83 25.88 24.81 24.84 2,632,558 -0.94(-3.65%)
Jul 06, 2009 25.01 25.89 25.01 25.79 2,875,241 +0.78(+3.10%)
Jul 02, 2009 25.70 25.70 24.96 25.01 2,494,967 -0.72(-2.79%)
Jul 01, 2009 26.05 26.47 25.56 25.73 2,358,075 -0.48(-1.82%)
Jun 30, 2009 26.71 26.82 25.67 26.20 3,359,031 -0.67(-2.50%)
Jun 29, 2009 26.99 27.47 26.71 26.88 2,136,468 -0.09(-0.33%)
Jun 26, 2009 26.64 27.46 26.44 26.96 2,864,151 +0.13(+0.50%)
Jun 25, 2009 26.65 26.95 25.41 26.83 2,377,957 +0.91(+3.51%)
Jun 24, 2009 26.05 26.13 25.57 25.92 1,779,484 +0.04(+0.17%)
Jun 23, 2009 24.83 26.09 24.83 25.88 3,718,785 +1.05(+4.21%)
Jun 22, 2009 25.47 25.91 24.70 24.83 2,292,401 -1.09(-4.21%)
Jun 19, 2009 26.25 26.41 25.67 25.92 2,707,847 -0.30(-1.14%)
Jun 18, 2009 26.25 26.35 25.99 26.22 1,756,492 +0.21(+0.80%)
Jun 17, 2009 26.22 26.61 25.38 26.01 2,481,423 -0.45(-1.69%)
Jun 16, 2009 26.73 27.04 26.28 26.46 2,512,120 -0.27(-1.01%)
Jun 15, 2009 26.56 26.99 26.25 26.73 2,846,491 +0.54(+2.05%)
Jun 12, 2009 26.38 26.67 25.86 26.19 2,651,633 -0.63(-2.34%)
Jun 11, 2009 27.08 27.08 26.55 26.82 1,914,227 -0.18(-0.66%)
Jun 10, 2009 27.88 27.88 26.59 26.99 2,459,406 -0.49(-1.79%)
Jun 09, 2009 28.73 28.88 27.16 27.49 4,536,138 -1.19(-4.16%)
Jun 08, 2009 28.19 28.80 27.55 28.68 4,580,973 +0.58(+2.07%)
Jun 05, 2009 27.34 28.46 27.23 28.10 4,515,400 +0.63(+2.28%)
Jun 04, 2009 26.88 27.53 26.53 27.47 3,309,536 +0.75(+2.79%)
Jun 03, 2009 26.68 26.95 26.55 26.73 3,197,436 +0.04(+0.17%)
Jun 02, 2009 25.96 26.95 25.90 26.68 3,939,024 +0.75(+2.88%)
Jun 01, 2009 25.68 26.49 25.59 25.93 3,988,588 +0.49(+1.94%)
May 29, 2009 26.04 26.04 25.16 25.44 5,801,777 -0.30(-1.16%)
May 28, 2009 25.76 26.14 25.16 25.74 3,225,402 +0.49(+1.95%)
May 27, 2009 25.83 26.32 25.17 25.25 3,168,583 -0.58(-2.25%)
May 26, 2009 25.89 26.07 25.31 25.83 3,845,654 +0.19(+0.76%)
May 22, 2009 25.98 26.17 25.53 25.64 1,973,883 -0.39(-1.49%)
May 21, 2009 25.76 26.16 25.49 26.02 3,585,851 +0.15(+0.58%)
May 20, 2009 26.28 26.67 25.76 25.88 4,296,186 +0.43(+1.70%)
May 19, 2009 26.70 26.88 25.44 25.44 4,767,931 +0.33(+1.31%)
May 18, 2009 24.04 25.23 23.93 25.11 2,979,702 +1.37(+5.79%)
May 15, 2009 24.10 24.34 23.64 23.74 1,806,294 -0.36(-1.49%)
May 14, 2009 23.61 24.19 23.44 24.10 2,515,242 +0.54(+2.28%)
May 13, 2009 24.34 24.61 23.46 23.56 2,468,330 -1.25(-5.05%)
May 12, 2009 25.13 25.71 24.44 24.81 2,904,745 -0.33(-1.31%)
May 11, 2009 24.79 25.62 24.56 25.14 3,299,889 -0.15(-0.59%)
May 08, 2009 24.64 25.29 24.34 25.29 3,128,709 +1.03(+4.25%)
May 07, 2009 25.37 25.58 24.22 24.26 2,854,975 -0.73(-2.93%)
May 06, 2009 24.73 25.68 23.89 24.99 3,573,959 +0.31(+1.27%)
May 05, 2009 24.92 24.93 24.49 24.68 2,372,033 -0.28(-1.14%)
May 04, 2009 24.37 25.20 23.87 24.96 4,668,530 +1.02(+4.24%)
May 01, 2009 23.80 24.17 23.65 23.95 3,732,087 +0.19(+0.82%)
Apr 30, 2009 24.81 25.20 23.59 23.75 3,808,872 -1.16(-4.67%)
Apr 29, 2009 24.19 25.10 23.75 24.92 2,700,353 +1.03(+4.31%)
Apr 28, 2009 23.14 24.31 23.14 23.89 3,054,108 +0.12(+0.50%)
Apr 27, 2009 23.74 24.05 23.32 23.77 3,024,099 -0.12(-0.50%)
Apr 24, 2009 25.14 25.22 23.67 23.89 5,349,916 -1.19(-4.76%)
Apr 23, 2009 24.19 25.38 24.16 25.08 4,785,350 +0.99(+4.09%)
Apr 22, 2009 24.71 25.16 23.98 24.10 4,094,169 -1.08(-4.27%)
Apr 21, 2009 22.49 25.38 22.23 25.17 4,707,200 +2.55(+11.29%)
Apr 20, 2009 24.37 24.40 22.55 22.62 3,609,444 -1.78(-7.28%)
Apr 17, 2009 25.25 25.25 24.23 24.40 3,295,986 -0.40(-1.63%)
Apr 16, 2009 24.64 24.99 23.70 24.80 3,170,592 +0.45(+1.84%)
Apr 15, 2009 22.40 24.46 22.14 24.35 4,308,593 +1.72(+7.59%)
Apr 14, 2009 23.58 23.58 22.63 22.64 3,593,694 -1.21(-5.07%)
Apr 13, 2009 23.59 24.10 23.07 23.84 3,465,927 +0.16(+0.69%)
Apr 09, 2009 21.98 23.68 21.60 23.68 4,329,480 +2.43(+11.45%)
Apr 08, 2009 20.83 21.52 20.74 21.25 2,605,037 +0.51(+2.45%)
Apr 07, 2009 20.83 21.17 20.60 20.74 1,911,663 -0.73(-3.41%)
Apr 06, 2009 21.53 21.69 20.92 21.47 2,339,079 -0.54(-2.44%)
Apr 03, 2009 21.69 22.01 21.29 22.01 2,283,341 +0.04(+0.20%)
Apr 02, 2009 20.69 21.96 20.31 21.96 5,225,468 +1.75(+8.64%)
Apr 01, 2009 20.26 20.71 19.75 20.22 3,349,377 -0.40(-1.96%)
Mar 31, 2009 19.78 20.78 19.78 20.62 3,411,554 +1.05(+5.34%)
Mar 30, 2009 20.28 20.56 19.35 19.57 3,544,954 -2.40(-10.94%)
Mar 26, 2009 21.28 22.22 20.89 21.98 3,877,698 +0.94(+4.47%)
Mar 25, 2009 20.40 21.10 19.93 21.04 2,897,945 +0.87(+4.29%)
Mar 24, 2009 20.25 21.31 19.81 20.17 3,621,334 -0.52(-2.52%)
Mar 23, 2009 19.48 20.87 19.31 20.69 3,761,991 +1.78(+9.39%)
Mar 20, 2009 18.57 19.42 18.56 18.92 2,395,309 +0.06(+0.32%)
Mar 19, 2009 20.93 21.04 18.86 18.86 3,229,847 -2.00(-9.59%)
Mar 18, 2009 19.20 20.92 18.68 20.86 3,598,045 +1.45(+7.46%)
Mar 17, 2009 18.11 19.41 18.01 19.41 3,117,297 +1.09(+5.95%)
Mar 16, 2009 19.31 19.44 18.20 18.32 2,759,884 -0.91(-4.74%)
Mar 13, 2009 19.23 19.40 18.87 19.23 3,482,219 +0.13(+0.70%)
Mar 12, 2009 17.99 19.11 17.65 19.10 3,123,142 +0.96(+5.27%)
Mar 11, 2009 17.68 18.26 17.39 18.14 2,824,456 +0.48(+2.71%)
Mar 10, 2009 15.99 17.66 15.87 17.66 3,063,965 +1.79(+11.29%)
Mar 09, 2009 15.59 16.29 15.59 15.87 2,519,174 -0.10(-0.65%)
Mar 06, 2009 16.50 16.66 15.07 15.98 4,140,992 -0.51(-3.08%)
Mar 05, 2009 17.30 17.30 16.38 16.48 3,427,629 -0.76(-4.42%)
Mar 04, 2009 17.42 17.57 16.96 17.25 2,568,428 +0.18(+1.05%)
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.