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 (%)
Jul 29, 2011 18.20 18.62 18.02 18.36 5,663,506 -0.08(-0.43%)
Jul 28, 2011 18.54 18.83 18.41 18.44 5,036,406 -0.08(-0.43%)
Jul 27, 2011 19.30 19.30 18.47 18.52 6,818,706 -0.77(-3.99%)
Jul 26, 2011 19.97 20.07 19.28 19.29 7,853,493 -0.67(-3.36%)
Jul 25, 2011 19.77 20.76 19.60 19.96 9,550,469 +0.35(+1.78%)
Jul 22, 2011 19.66 19.76 19.50 19.61 3,661,761 -0.20(-1.01%)
Jul 21, 2011 19.58 19.93 19.49 19.81 5,361,276 +0.34(+1.75%)
Jul 20, 2011 19.63 19.75 18.82 19.47 11,773,600 +1.08(+5.87%)
Jul 19, 2011 17.90 18.41 17.69 18.39 6,726,498 +0.32(+1.77%)
Jul 18, 2011 18.02 18.20 17.62 18.07 6,904,195 +0.05(+0.28%)
Jul 15, 2011 18.14 18.40 17.96 18.02 5,878,349 -0.04(-0.22%)
Jul 14, 2011 18.47 18.57 18.01 18.06 4,834,196 -0.27(-1.47%)
Jul 13, 2011 18.56 18.77 18.32 18.33 4,007,644 -0.11(-0.57%)
Jul 12, 2011 18.31 18.62 18.26 18.43 5,117,558 +0.01(+0.08%)
Jul 11, 2011 18.68 18.84 18.37 18.42 3,057,730 -0.51(-2.69%)
Jul 08, 2011 19.05 19.12 18.62 18.93 4,052,839 -0.40(-2.07%)
Jul 07, 2011 19.36 19.55 19.29 19.33 3,664,634 +0.14(+0.73%)
Jul 06, 2011 19.59 19.62 19.01 19.19 4,538,600 -0.46(-2.34%)
Jul 05, 2011 19.85 19.90 19.58 19.65 1,839,723 -0.23(-1.16%)
Jul 01, 2011 19.50 19.97 19.40 19.88 3,431,075 +0.37(+1.90%)
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%)
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.