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 (%)
Jun 29, 2007 20.15 20.34 19.75 20.00 3,014,049 -0.09(-0.45%)
Jun 28, 2007 20.07 20.27 19.88 20.09 3,389,692 -0.05(-0.25%)
Jun 27, 2007 19.95 20.18 19.60 20.14 4,445,591 +0.12(+0.60%)
Jun 26, 2007 20.14 20.34 19.97 20.02 6,255,544 +0.01(+0.05%)
Jun 25, 2007 20.62 20.74 19.91 20.01 7,381,933 -0.63(-3.05%)
Jun 22, 2007 20.63 21.04 20.42 20.64 7,959,346 -0.08(-0.39%)
Jun 21, 2007 20.48 20.82 20.13 20.72 4,456,819 +0.24(+1.17%)
Jun 20, 2007 20.86 21.27 20.43 20.48 5,434,100 -0.29(-1.40%)
Jun 19, 2007 20.73 20.82 20.58 20.77 3,161,100 +0.04(+0.19%)
Jun 18, 2007 20.73 20.83 20.57 20.73 4,463,000 -0.01(-0.05%)
Jun 15, 2007 20.57 20.90 20.56 20.74 7,461,000 +0.45(+2.22%)
Jun 14, 2007 19.98 20.64 19.97 20.29 10,534,700 +0.36(+1.81%)
Jun 13, 2007 20.32 20.50 19.67 19.93 11,701,500 -0.36(-1.77%)
Jun 12, 2007 20.81 20.87 20.20 20.29 6,515,800 -0.86(-4.07%)
Jun 11, 2007 20.93 21.31 20.59 21.15 4,674,846 +0.22(+1.05%)
Jun 08, 2007 20.00 21.05 20.00 20.93 7,723,537 +0.93(+4.65%)
Jun 07, 2007 20.69 20.79 19.98 20.00 8,157,545 -0.71(-3.43%)
Jun 06, 2007 20.72 21.08 20.41 20.71 28,540,320 +0.76(+3.80%)
Jun 05, 2007 19.93 20.00 19.43 19.95 11,983,711 -0.07(-0.34%)
Jun 04, 2007 19.95 20.03 19.72 20.02 7,026,798 +0.01(+0.05%)
Jun 01, 2007 20.59 20.59 19.81 20.01 9,788,474 -0.52(-2.53%)
May 31, 2007 19.87 20.65 19.84 20.53 8,490,986 +0.78(+3.95%)
May 30, 2007 18.90 19.81 18.78 19.75 6,702,073 +0.70(+3.67%)
May 29, 2007 19.05 19.18 18.84 19.05 2,986,494 -0.04(-0.21%)
May 25, 2007 19.10 19.24 18.87 19.09 5,170,346 +0.07(+0.37%)
May 24, 2007 19.04 19.05 18.60 19.02 5,294,461 -0.03(-0.16%)
May 23, 2007 18.85 19.25 18.81 19.05 5,335,486 +0.24(+1.28%)
May 22, 2007 18.37 18.95 18.32 18.81 9,761,270 +0.44(+2.40%)
May 21, 2007 17.89 18.41 17.78 18.37 8,524,674 +0.47(+2.63%)
May 18, 2007 17.63 17.97 17.46 17.90 7,331,903 +0.26(+1.47%)
May 17, 2007 17.45 17.70 17.20 17.64 9,850,223 +0.14(+0.80%)
May 16, 2007 17.52 17.67 17.13 17.50 9,088,668 +0.17(+0.98%)
May 15, 2007 17.78 17.85 17.22 17.33 5,186,526 -0.35(-1.98%)
May 14, 2007 17.90 17.92 17.65 17.68 4,299,652 -0.28(-1.56%)
May 11, 2007 17.92 18.10 17.67 17.96 5,133,633 -0.18(-0.99%)
May 10, 2007 17.91 18.20 17.77 18.14 6,423,661 +0.20(+1.11%)
May 09, 2007 17.96 18.10 17.66 17.94 6,725,044 -0.06(-0.33%)
May 08, 2007 18.21 18.21 17.78 18.00 6,678,228 -0.24(-1.32%)
May 07, 2007 18.16 18.25 17.97 18.24 6,790,954 +0.02(+0.11%)
May 04, 2007 17.80 18.37 17.71 18.22 12,046,898 +0.49(+2.76%)
May 03, 2007 17.45 17.77 17.38 17.73 8,969,674 +0.26(+1.49%)
May 02, 2007 17.08 17.49 17.03 17.47 5,834,449 +0.49(+2.90%)
May 01, 2007 17.05 17.16 16.76 16.98 5,827,692 -0.07(-0.43%)
Apr 30, 2007 16.85 17.31 16.81 17.05 8,927,808 +0.24(+1.43%)
Apr 27, 2007 16.77 16.90 16.72 16.81 4,932,330 -0.02(-0.12%)
Apr 26, 2007 16.61 16.88 16.35 16.83 9,787,437 +0.25(+1.51%)
Apr 25, 2007 15.87 16.62 15.75 16.58 7,391,065 +0.75(+4.74%)
Apr 24, 2007 16.00 16.12 15.66 15.83 5,895,325 -0.22(-1.37%)
Apr 23, 2007 15.90 16.11 15.78 16.05 6,577,786 +0.26(+1.65%)
Apr 20, 2007 15.71 15.92 15.62 15.79 5,747,134 +0.16(+1.02%)
Apr 19, 2007 15.57 15.84 15.35 15.63 8,336,359 -0.10(-0.64%)
Apr 18, 2007 15.19 15.73 15.01 15.73 12,317,034 +0.42(+2.74%)
Apr 17, 2007 16.01 16.29 15.25 15.31 31,843,206 -1.56(-9.25%)
Apr 16, 2007 16.38 16.91 16.34 16.87 7,372,976 +0.60(+3.69%)
Apr 13, 2007 16.28 16.34 16.07 16.27 2,646,662 +0.08(+0.49%)
Apr 12, 2007 16.12 16.28 16.04 16.19 5,028,464 -0.03(-0.18%)
Apr 11, 2007 16.08 16.25 15.86 16.22 9,509,177 +0.60(+3.84%)
Apr 10, 2007 15.40 15.62 15.27 15.62 9,742,313 +0.31(+2.02%)
Apr 09, 2007 15.29 15.37 15.20 15.31 4,539,153 +0.05(+0.33%)
Apr 05, 2007 15.13 15.34 14.99 15.26 5,433,543 +0.06(+0.39%)
Apr 04, 2007 15.01 15.27 14.98 15.20 6,182,922 +0.15(+1.00%)
Apr 03, 2007 14.94 15.07 14.70 15.05 7,278,168 +0.35(+2.38%)
Apr 02, 2007 14.95 14.97 14.67 14.70 8,345,369 -0.18(-1.21%)
Mar 30, 2007 15.15 15.21 14.80 14.88 9,508,125 -0.08(-0.53%)
Mar 29, 2007 15.35 15.43 14.94 14.96 6,521,414 -0.29(-1.90%)
Mar 28, 2007 15.49 15.53 15.16 15.25 5,508,185 -0.28(-1.80%)
Mar 27, 2007 15.79 15.83 15.50 15.53 5,442,746 -0.33(-2.08%)
Mar 26, 2007 16.05 16.10 15.59 15.86 4,016,593 -0.09(-0.56%)
Mar 23, 2007 15.79 16.02 15.72 15.95 2,862,345 +0.14(+0.89%)
Mar 22, 2007 15.91 15.99 15.76 15.81 3,806,761 -0.10(-0.63%)
Mar 21, 2007 15.59 16.03 15.47 15.91 3,736,735 +0.35(+2.25%)
Mar 20, 2007 15.51 15.60 15.40 15.56 2,822,027 +0.06(+0.39%)
Mar 19, 2007 15.28 15.58 15.28 15.50 3,272,423 +0.22(+1.44%)
Mar 16, 2007 15.45 15.45 15.18 15.28 3,068,708 -0.15(-0.97%)
Mar 15, 2007 15.30 15.49 15.30 15.43 3,420,172 +0.09(+0.59%)
Mar 14, 2007 14.86 15.35 14.86 15.34 5,809,813 +0.43(+2.88%)
Mar 13, 2007 15.51 15.48 14.89 14.91 5,301,584 -0.60(-3.87%)
Mar 12, 2007 15.48 15.64 15.30 15.51 4,141,542 -0.14(-0.89%)
Mar 09, 2007 15.57 15.71 15.40 15.65 4,406,309 -0.19(-1.20%)
Mar 08, 2007 15.67 15.90 15.58 15.84 6,154,709 +0.38(+2.46%)
Mar 07, 2007 15.70 15.77 15.45 15.46 2,922,932 -0.20(-1.28%)
Mar 06, 2007 15.58 15.78 15.43 15.66 6,123,542 +0.29(+1.87%)
Mar 05, 2007 15.65 15.97 15.36 15.37 5,132,908 -0.39(-2.46%)
Mar 02, 2007 15.97 16.06 15.71 15.76 3,698,477 -0.22(-1.38%)
Mar 01, 2007 15.70 16.27 15.51 15.98 6,389,341 -0.02(-0.12%)
Feb 28, 2007 15.86 16.06 15.60 16.00 7,150,681 +0.24(+1.52%)
Feb 27, 2007 16.06 16.11 15.73 15.76 10,505,976 -0.40(-2.48%)
Feb 26, 2007 16.52 16.59 16.15 16.16 4,223,199 -0.34(-2.06%)
Feb 23, 2007 16.92 17.00 16.46 16.50 5,153,070 -0.38(-2.25%)
Feb 22, 2007 16.72 16.99 16.72 16.88 4,466,246 +0.10(+0.60%)
Feb 21, 2007 16.86 16.90 16.65 16.78 5,085,368 -0.22(-1.29%)
Feb 20, 2007 16.85 17.02 16.79 17.00 3,246,253 +0.09(+0.53%)
Feb 16, 2007 17.09 17.13 16.85 16.91 6,461,863 -0.25(-1.46%)
Feb 15, 2007 17.18 17.36 17.06 17.16 3,403,086 -0.06(-0.35%)
Feb 14, 2007 17.00 17.25 16.90 17.22 3,437,731 +0.27(+1.59%)
Feb 13, 2007 17.23 17.27 16.79 16.95 7,807,752 -0.36(-2.08%)
Feb 12, 2007 17.35 17.41 17.23 17.31 3,942,624 -0.09(-0.52%)
Feb 09, 2007 17.60 17.72 17.21 17.40 5,698,507 -0.25(-1.42%)
Feb 08, 2007 17.81 17.84 17.58 17.65 3,760,102 -0.24(-1.34%)
Feb 07, 2007 17.80 17.91 17.58 17.89 4,463,896 +0.10(+0.56%)
Feb 06, 2007 17.62 17.85 17.62 17.79 3,710,226 +0.16(+0.91%)
Feb 05, 2007 17.68 17.76 17.51 17.63 3,362,881 -0.08(-0.45%)
Feb 02, 2007 17.78 17.81 17.65 17.71 2,531,299 +0.00(+0.00%)
Feb 01, 2007 17.75 17.84 17.55 17.71 3,310,528 +0.02(+0.11%)
Jan 31, 2007 17.20 17.80 17.18 17.69 5,721,037 +0.50(+2.91%)
Jan 30, 2007 17.35 17.48 17.18 17.19 4,341,184 -0.07(-0.41%)
Jan 29, 2007 17.50 17.54 17.21 17.26 3,386,528 -0.24(-1.37%)
Jan 26, 2007 17.48 17.52 17.22 17.50 3,620,194 +0.08(+0.46%)
Jan 25, 2007 17.93 17.98 17.35 17.42 4,207,818 -0.57(-3.17%)
Jan 24, 2007 17.62 18.00 17.56 17.99 4,035,777 +0.48(+2.74%)
Jan 23, 2007 17.32 17.75 17.12 17.51 5,665,344 +0.26(+1.51%)
Jan 22, 2007 17.48 17.49 17.09 17.25 3,933,297 -0.22(-1.26%)
Jan 19, 2007 17.49 17.59 17.25 17.47 5,621,307 -0.09(-0.51%)
Jan 18, 2007 17.58 18.03 17.41 17.56 6,529,382 -0.02(-0.11%)
Jan 17, 2007 18.06 18.11 17.43 17.58 8,379,179 -0.42(-2.33%)
Jan 16, 2007 18.10 18.67 17.89 18.00 25,137,388 +0.65(+3.75%)
Jan 12, 2007 17.10 17.62 17.08 17.35 7,693,767 +0.24(+1.40%)
Jan 11, 2007 16.84 17.15 16.78 17.11 4,056,312 +0.29(+1.72%)
Jan 10, 2007 16.60 16.89 16.50 16.82 4,022,210 +0.03(+0.18%)
Jan 09, 2007 16.64 16.81 16.57 16.79 5,218,875 +0.24(+1.45%)
Jan 08, 2007 16.25 16.61 16.07 16.55 6,918,637 +0.27(+1.66%)
Jan 05, 2007 16.50 16.54 16.20 16.28 4,090,303 -0.30(-1.81%)
Jan 04, 2007 16.68 16.75 16.40 16.58 3,998,238 -0.08(-0.48%)
Jan 03, 2007 16.23 16.71 16.23 16.66 4,663,832 +0.48(+2.97%)
Dec 29, 2006 16.25 16.33 16.14 16.18 2,166,845 -0.07(-0.43%)
Dec 28, 2006 16.26 16.43 16.22 16.25 2,215,771 -0.03(-0.18%)
Dec 27, 2006 16.22 16.48 16.21 16.28 2,841,813 +0.05(+0.31%)
Dec 26, 2006 16.34 16.48 16.16 16.23 1,885,890 -0.11(-0.67%)
Dec 22, 2006 16.53 16.57 16.16 16.34 2,640,127 -0.23(-1.39%)
Dec 21, 2006 16.52 16.70 16.42 16.57 2,988,785 +0.04(+0.24%)
Dec 20, 2006 16.75 16.95 16.51 16.53 4,194,193 -0.21(-1.25%)
Dec 19, 2006 16.84 16.84 16.70 16.74 2,769,520 -0.15(-0.89%)
Dec 18, 2006 16.92 17.05 16.71 16.89 3,896,246 -0.04(-0.24%)
Dec 15, 2006 17.01 17.10 16.69 16.93 5,337,937 +0.05(+0.30%)
Dec 14, 2006 16.97 17.09 16.85 16.88 3,649,080 -0.08(-0.47%)
Dec 13, 2006 17.16 17.20 16.81 16.96 4,445,698 -0.11(-0.64%)
Dec 12, 2006 17.16 17.18 16.93 17.07 4,375,269 -0.10(-0.58%)
Dec 11, 2006 17.44 17.50 17.05 17.17 3,957,257 -0.22(-1.27%)
Dec 08, 2006 17.20 17.46 17.16 17.39 5,313,321 +0.13(+0.75%)
Dec 07, 2006 17.19 17.45 17.10 17.26 6,184,134 +0.09(+0.52%)
Dec 06, 2006 16.98 17.25 16.80 17.17 5,186,441 +0.08(+0.47%)
Dec 05, 2006 16.83 17.11 16.54 17.09 11,790,551 +0.21(+1.24%)
Dec 04, 2006 16.98 16.98 16.63 16.88 8,770,018 -0.15(-0.88%)
Dec 01, 2006 17.50 17.50 16.57 17.03 11,274,144 -0.53(-3.02%)
Nov 30, 2006 17.30 17.66 17.17 17.56 5,852,100 +0.35(+2.03%)
Nov 29, 2006 17.41 17.44 16.88 17.21 4,263,708 -0.07(-0.41%)
Nov 28, 2006 16.97 17.32 16.86 17.28 4,621,890 +0.19(+1.11%)
Nov 27, 2006 17.44 17.46 16.98 17.09 4,371,197 -0.47(-2.68%)
Nov 24, 2006 17.41 17.64 17.40 17.56 1,418,767 -0.09(-0.51%)
Nov 22, 2006 17.26 17.76 17.26 17.65 9,919,050 +0.42(+2.44%)
Nov 21, 2006 16.98 17.30 16.95 17.23 7,748,267 +0.36(+2.13%)
Nov 20, 2006 16.80 17.00 16.70 16.87 7,948,395 +0.30(+1.81%)
Nov 17, 2006 16.47 16.68 16.40 16.57 3,891,263 +0.04(+0.24%)
Nov 16, 2006 16.40 16.55 16.21 16.53 4,825,833 +0.16(+0.98%)
Nov 15, 2006 16.40 16.49 16.28 16.37 5,287,896 -0.03(-0.18%)
Nov 14, 2006 16.50 16.60 16.17 16.40 6,921,467 -0.08(-0.49%)
Nov 13, 2006 16.36 16.67 16.33 16.48 6,672,336 +0.06(+0.37%)
Nov 10, 2006 16.28 16.47 16.06 16.42 6,004,966 +0.40(+2.50%)
Nov 09, 2006 16.26 16.75 16.00 16.02 8,874,215 -0.13(-0.80%)
Nov 08, 2006 16.37 16.55 16.13 16.15 6,340,883 -0.34(-2.06%)
Nov 07, 2006 16.55 16.72 16.43 16.49 5,371,014 -0.09(-0.54%)
Nov 06, 2006 16.05 16.59 16.05 16.58 6,471,161 +0.53(+3.30%)
Nov 03, 2006 16.40 16.51 15.86 16.05 6,908,908 -0.28(-1.71%)
Nov 02, 2006 15.95 16.52 15.78 16.33 6,908,230 +0.41(+2.58%)
Nov 01, 2006 16.64 16.67 15.91 15.92 7,960,913 -0.55(-3.34%)
Oct 31, 2006 16.58 16.64 16.25 16.47 4,854,910 -0.13(-0.78%)
Oct 30, 2006 16.45 16.71 16.36 16.60 5,606,024 +0.22(+1.34%)
Oct 27, 2006 16.49 16.65 16.17 16.38 9,466,221 -0.07(-0.43%)
Oct 26, 2006 16.11 16.62 15.95 16.45 10,649,439 +0.34(+2.11%)
Oct 25, 2006 15.65 16.17 15.65 16.11 13,068,098 +0.27(+1.70%)
Oct 24, 2006 15.99 16.23 15.51 15.84 30,005,606 -0.79(-4.75%)
Oct 23, 2006 16.86 17.03 16.44 16.63 17,525,924 -0.13(-0.78%)
Oct 20, 2006 16.95 17.00 16.69 16.76 5,063,924 -0.09(-0.53%)
Oct 19, 2006 16.93 17.10 16.62 16.85 8,511,442 -0.43(-2.49%)
Oct 18, 2006 17.20 17.30 17.10 17.28 4,664,972 +0.29(+1.71%)
Oct 17, 2006 16.95 17.18 16.78 16.99 6,905,431 +0.00(+0.00%)
Oct 16, 2006 16.80 17.18 16.75 16.99 7,607,008 +0.18(+1.07%)
Oct 13, 2006 17.10 17.34 16.78 16.81 9,387,845 -0.19(-1.12%)
Oct 12, 2006 17.08 17.51 16.96 17.00 26,456,102 +0.18(+1.07%)
Oct 11, 2006 17.37 17.52 16.74 16.82 45,758,936 -2.28(-11.94%)
Oct 10, 2006 19.10 19.37 19.02 19.10 3,723,872 -0.03(-0.16%)
Oct 09, 2006 19.10 19.44 19.03 19.13 3,490,352 -0.07(-0.36%)
Oct 06, 2006 19.05 19.20 18.95 19.20 4,383,991 -0.41(-2.09%)
Oct 05, 2006 19.60 19.69 19.30 19.61 3,453,886 +0.08(+0.41%)
Oct 04, 2006 19.03 19.55 18.89 19.53 4,545,372 +0.47(+2.47%)
Oct 03, 2006 18.66 19.15 18.55 19.06 2,838,329 +0.40(+2.14%)
Oct 02, 2006 18.77 18.80 18.53 18.66 3,461,571 -0.19(-1.01%)
Sep 29, 2006 18.95 19.07 18.85 18.85 3,021,724 +0.04(+0.21%)
Sep 28, 2006 18.53 18.87 18.28 18.81 3,961,993 +0.21(+1.13%)
Sep 27, 2006 18.82 18.96 18.48 18.60 3,626,873 -0.25(-1.33%)
Sep 26, 2006 18.59 19.18 18.57 18.85 6,361,255 +0.28(+1.51%)
Sep 25, 2006 18.11 18.63 18.03 18.57 4,759,504 +0.48(+2.65%)
Sep 22, 2006 17.77 18.14 17.73 18.09 2,286,626 +0.24(+1.34%)
Sep 21, 2006 18.00 18.26 17.75 17.85 3,645,148 -0.10(-0.56%)
Sep 20, 2006 17.71 18.20 17.71 17.95 3,129,006 +0.30(+1.70%)
Sep 19, 2006 18.02 18.04 17.35 17.65 3,750,500 -0.35(-1.94%)
Sep 18, 2006 18.15 18.15 17.80 18.00 3,626,495 -0.09(-0.50%)
Sep 15, 2006 18.18 18.44 18.05 18.09 6,262,975 +0.05(+0.28%)
Sep 14, 2006 17.95 18.09 17.78 18.04 3,698,205 +0.06(+0.33%)
Sep 13, 2006 17.55 18.02 17.50 17.98 4,203,265 +0.44(+2.51%)
Sep 12, 2006 16.94 17.67 16.93 17.54 5,620,011 +0.60(+3.54%)
Sep 11, 2006 16.80 17.10 16.63 16.94 2,995,941 -0.04(-0.24%)
Sep 08, 2006 16.70 16.99 16.51 16.98 4,368,247 +0.25(+1.49%)
Sep 07, 2006 17.13 17.13 16.73 16.73 3,362,400 -0.46(-2.68%)
Sep 06, 2006 17.30 17.34 17.15 17.19 1,987,861 -0.20(-1.15%)
Sep 05, 2006 17.37 17.67 17.23 17.39 2,866,405 -0.01(-0.06%)
Sep 01, 2006 17.57 17.60 17.28 17.40 2,768,653 -0.12(-0.68%)
Aug 31, 2006 17.58 17.60 17.30 17.52 2,309,467 +0.05(+0.29%)
Aug 30, 2006 17.02 17.59 16.98 17.47 3,775,753 +0.49(+2.89%)
Aug 29, 2006 17.17 17.18 16.78 16.98 2,921,773 -0.19(-1.11%)
Aug 28, 2006 17.12 17.26 16.85 17.17 3,637,701 +0.05(+0.29%)
Aug 25, 2006 17.36 17.40 17.00 17.12 3,122,427 -0.29(-1.67%)
Aug 24, 2006 17.73 17.80 17.19 17.41 2,678,172 -0.35(-1.97%)
Aug 23, 2006 18.00 18.08 17.51 17.76 2,073,452 -0.08(-0.45%)
Aug 22, 2006 18.01 18.16 17.83 17.84 3,175,110 -0.06(-0.34%)
Aug 21, 2006 17.97 18.07 17.72 17.90 1,969,316 -0.27(-1.49%)
Aug 18, 2006 18.30 18.30 17.82 18.17 3,499,329 -0.13(-0.71%)
Aug 17, 2006 17.80 18.30 17.73 18.30 3,811,431 +0.51(+2.87%)
Aug 16, 2006 17.81 18.03 17.63 17.79 4,957,557 +0.13(+0.74%)
Aug 15, 2006 17.45 17.76 17.33 17.66 3,668,156 +0.44(+2.56%)
Aug 14, 2006 17.26 17.58 17.09 17.22 5,789,558 +0.24(+1.41%)
Aug 11, 2006 16.90 17.35 16.84 16.98 4,295,795 +0.10(+0.59%)
Aug 10, 2006 17.04 17.49 16.77 16.88 6,728,080 -0.27(-1.57%)
Aug 09, 2006 18.64 18.64 17.00 17.15 9,886,438 -1.26(-6.84%)
Aug 08, 2006 17.89 18.43 17.84 18.41 11,939,480 +0.64(+3.60%)
Aug 07, 2006 16.97 17.78 16.97 17.77 9,974,400 +0.64(+3.74%)
Aug 04, 2006 16.86 17.49 16.82 17.13 8,797,557 +0.51(+3.07%)
Aug 03, 2006 16.18 16.62 16.11 16.62 6,354,783 +0.53(+3.29%)
Aug 02, 2006 16.25 16.44 16.05 16.09 4,655,055 -0.15(-0.92%)
Aug 01, 2006 16.36 16.51 15.88 16.24 8,377,182 -0.14(-0.85%)
Jul 31, 2006 16.47 16.56 16.31 16.38 4,139,376 -0.16(-0.97%)
Jul 28, 2006 16.53 16.84 16.43 16.54 5,631,496 -0.03(-0.18%)
Jul 27, 2006 16.44 16.79 16.43 16.57 5,413,007 +0.17(+1.04%)
Jul 26, 2006 16.69 16.72 16.05 16.40 7,039,788 -0.36(-2.15%)
Jul 25, 2006 15.91 16.80 15.83 16.76 8,719,470 +0.94(+5.94%)
Jul 24, 2006 15.80 16.40 15.64 15.82 6,653,654 -0.06(-0.38%)
Jul 21, 2006 15.77 15.92 15.16 15.88 10,393,462 +0.10(+0.63%)
Jul 20, 2006 15.98 16.00 15.15 15.78 11,761,215 -0.05(-0.32%)
Jul 19, 2006 14.65 15.94 14.65 15.83 10,825,139 +1.14(+7.76%)
Jul 18, 2006 14.54 15.05 14.35 14.69 21,144,924 +1.05(+7.70%)
Jul 17, 2006 13.75 13.93 13.47 13.64 5,578,919 -0.19(-1.37%)
Jul 14, 2006 13.68 13.84 13.30 13.83 5,309,405 +0.13(+0.95%)
Jul 13, 2006 13.97 14.53 13.61 13.70 7,728,710 -0.43(-3.04%)
Jul 12, 2006 14.50 14.57 14.07 14.13 5,777,297 -0.45(-3.09%)
Jul 11, 2006 14.60 14.78 14.25 14.58 9,158,095 +0.32(+2.24%)
Jul 10, 2006 14.59 14.62 14.16 14.26 5,216,317 -0.16(-1.11%)
Jul 07, 2006 14.95 14.95 14.30 14.42 7,123,006 -0.53(-3.55%)
Jul 06, 2006 15.21 15.22 14.86 14.95 3,547,275 -0.21(-1.39%)
Jul 05, 2006 15.20 15.28 15.00 15.16 3,794,710 -0.32(-2.07%)
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.