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, 2018 105.74 106.18 103.36 103.40 882,543 -1.27(-1.21%)
Jun 28, 2018 104.21 105.19 103.48 104.67 860,938 +0.28(+0.27%)
Jun 27, 2018 106.59 107.14 104.33 104.38 896,426 -2.02(-1.90%)
Jun 26, 2018 106.78 106.89 105.72 106.40 951,827 +0.08(+0.07%)
Jun 25, 2018 109.88 109.88 104.82 106.33 1,408,085 -3.91(-3.55%)
Jun 22, 2018 112.12 112.60 110.20 110.24 3,057,830 -1.45(-1.30%)
Jun 21, 2018 112.28 112.28 110.57 111.69 777,549 -0.57(-0.50%)
Jun 20, 2018 112.11 113.49 111.95 112.26 672,899 +0.45(+0.41%)
Jun 19, 2018 110.59 112.24 109.88 111.80 860,536 -0.26(-0.24%)
Jun 18, 2018 111.24 112.20 110.37 112.07 644,487 -0.25(-0.22%)
Jun 15, 2018 113.07 110.80 112.31 907,995 -0.94(-0.83%)
Jun 14, 2018 113.97 114.72 112.46 113.26 722,371 -0.72(-0.63%)
Jun 13, 2018 114.54 115.39 113.18 113.97 965,558 -0.28(-0.25%)
Jun 12, 2018 116.05 116.45 113.75 114.26 1,483,365 -1.91(-1.64%)
Jun 11, 2018 117.64 118.17 115.64 116.16 1,356,754 -1.47(-1.25%)
Jun 08, 2018 116.84 117.77 116.16 117.64 779,904 +0.38(+0.32%)
Jun 07, 2018 118.92 118.92 116.09 117.26 961,963 -1.15(-0.97%)
Jun 06, 2018 118.49 118.41 1,349,072 +3.40(+2.96%)
Jun 05, 2018 115.31 115.67 113.92 115.01 697,977 -0.28(-0.25%)
Jun 04, 2018 114.35 115.41 113.78 115.30 1,031,099 +1.78(+1.56%)
Jun 01, 2018 113.60 114.16 112.90 113.52 948,437 +1.76(+1.57%)
May 31, 2018 111.90 113.29 111.33 111.77 1,333,577 -0.66(-0.59%)
May 30, 2018 111.84 112.91 110.84 112.43 862,138 +2.36(+2.14%)
May 29, 2018 112.16 112.41 109.44 110.07 1,185,773 -3.51(-3.09%)
May 25, 2018 113.58 113.58 113.58 0 -0.40(-0.35%)
May 24, 2018 114.14 114.31 112.14 113.97 609,223 -0.68(-0.59%)
May 23, 2018 115.31 115.62 112.96 114.65 782,670 -1.13(-0.98%)
May 22, 2018 115.62 116.36 114.92 115.79 636,812 +0.68(+0.59%)
May 21, 2018 115.45 116.60 114.84 115.11 888,929 +0.53(+0.46%)
May 18, 2018 114.75 115.39 114.22 114.58 800,664 -0.75(-0.65%)
May 17, 2018 114.79 116.09 114.02 115.33 681,137 +0.91(+0.79%)
May 16, 2018 114.09 115.48 114.09 114.43 999,006 -0.19(-0.16%)
May 15, 2018 114.09 115.92 114.09 114.62 1,893,114 -0.55(-0.48%)
May 14, 2018 116.41 117.13 114.39 115.16 827,624 -1.08(-0.93%)
May 11, 2018 115.73 116.84 115.39 116.24 853,151 +0.42(+0.36%)
May 10, 2018 115.71 116.07 114.65 115.82 713,424 -0.11(-0.10%)
May 09, 2018 114.75 116.43 114.43 115.94 987,991 +1.49(+1.30%)
May 08, 2018 113.14 115.20 112.78 114.45 1,122,069 +1.30(+1.15%)
May 07, 2018 111.48 113.58 111.46 113.14 745,728 +1.89(+1.70%)
May 04, 2018 109.22 112.36 108.51 111.26 1,203,525 +1.26(+1.15%)
May 03, 2018 109.96 110.22 108.26 110.00 877,024 -0.77(-0.70%)
May 02, 2018 110.60 111.86 109.39 110.77 1,044,661 +0.02(+0.02%)
May 01, 2018 108.90 110.86 108.75 110.75 1,267,717 +1.47(+1.34%)
Apr 30, 2018 110.11 110.65 109.15 109.28 996,651 -0.45(-0.41%)
Apr 27, 2018 108.98 109.88 108.72 109.73 1,199,821 +0.79(+0.73%)
Apr 26, 2018 108.13 109.28 106.55 108.94 2,359,217 +1.17(+1.08%)
Apr 25, 2018 111.24 111.63 107.13 107.78 2,540,446 -3.33(-3.00%)
Apr 24, 2018 109.77 113.14 109.14 111.11 3,682,335 -4.03(-3.50%)
Apr 23, 2018 116.00 116.86 114.19 115.13 1,900,074 -0.06(-0.05%)
Apr 20, 2018 113.64 116.35 112.86 115.19 1,514,415 +1.17(+1.02%)
Apr 19, 2018 112.03 114.13 111.84 114.02 1,210,290 +1.73(+1.54%)
Apr 18, 2018 114.79 115.41 111.27 112.29 1,689,218 -1.66(-1.45%)
Apr 17, 2018 114.64 115.28 113.12 113.95 1,260,109 +0.15(+0.13%)
Apr 16, 2018 113.14 114.62 112.65 113.80 896,635 +1.77(+1.58%)
Apr 13, 2018 114.57 114.66 111.33 112.03 671,481 -1.39(-1.23%)
Apr 12, 2018 113.00 114.32 112.23 113.42 634,185 +1.52(+1.36%)
Apr 11, 2018 111.48 112.79 110.94 111.89 768,436 -0.83(-0.73%)
Apr 10, 2018 111.50 113.08 110.39 112.72 1,106,658 +3.35(+3.06%)
Apr 09, 2018 110.41 112.20 108.96 109.37 998,776 +1.07(+0.99%)
Apr 06, 2018 109.30 110.67 107.36 108.30 1,418,300 -2.99(-2.69%)
Apr 05, 2018 110.48 112.35 110.20 111.29 1,181,697 +1.96(+1.79%)
Apr 04, 2018 107.62 109.67 107.31 109.34 2,192,899 -0.43(-0.39%)
Apr 03, 2018 109.30 110.20 107.62 109.77 1,339,687 +1.39(+1.28%)
Apr 02, 2018 110.75 110.92 106.27 108.38 1,239,219 -3.05(-2.74%)
Mar 29, 2018 111.42 111.42 111.42 0 +3.76(+3.50%)
Mar 28, 2018 108.11 108.53 105.18 107.66 1,171,217 -0.43(-0.40%)
Mar 27, 2018 111.29 111.91 107.02 108.09 1,385,599 -2.52(-2.28%)
Mar 26, 2018 109.00 110.92 108.13 110.62 991,312 +3.82(+3.58%)
Mar 23, 2018 109.98 110.58 106.48 106.80 1,610,994 -3.10(-2.82%)
Mar 22, 2018 113.70 114.04 109.51 109.90 1,583,073 -5.42(-4.70%)
Mar 21, 2018 114.98 116.86 114.79 115.32 1,186,559 +0.15(+0.13%)
Mar 20, 2018 114.06 115.51 113.19 115.17 1,044,963 +1.24(+1.09%)
Mar 19, 2018 114.44 114.68 112.12 113.93 1,429,613 -1.05(-0.92%)
Mar 16, 2018 114.04 115.47 113.55 114.98 2,132,664 +1.39(+1.23%)
Mar 15, 2018 115.51 115.86 112.57 113.59 1,279,990 -1.20(-1.05%)
Mar 14, 2018 113.53 116.45 112.23 114.79 2,529,041 -1.34(-1.15%)
Mar 13, 2018 118.18 118.54 115.81 116.13 1,098,894 -1.75(-1.48%)
Mar 12, 2018 118.10 118.39 117.14 117.88 937,206 +0.13(+0.11%)
Mar 09, 2018 114.15 117.95 114.13 117.75 1,899,982 +4.74(+4.20%)
Mar 08, 2018 113.40 114.42 111.07 113.00 1,199,985 +0.83(+0.74%)
Mar 07, 2018 109.84 112.55 109.53 112.18 1,142,215 +1.13(+1.02%)
Mar 06, 2018 110.60 111.22 109.05 111.05 2,259,234 +1.66(+1.51%)
Mar 05, 2018 107.19 110.01 106.61 109.39 936,347 +1.37(+1.27%)
Mar 02, 2018 107.17 108.23 105.56 108.02 1,400,331 -0.06(-0.05%)
Mar 01, 2018 108.28 109.71 106.93 108.08 1,692,991 -0.09(-0.09%)
Feb 28, 2018 110.33 111.09 108.21 108.17 2,472,818 -1.39(-1.27%)
Feb 27, 2018 107.29 112.63 107.29 109.56 3,834,715 +2.61(+2.44%)
Feb 26, 2018 104.45 107.60 104.07 106.95 1,744,126 +2.58(+2.47%)
Feb 23, 2018 104.20 104.41 102.73 104.37 1,152,749 +1.45(+1.41%)
Feb 22, 2018 105.12 105.69 102.70 102.92 1,620,047 -1.22(-1.17%)
Feb 21, 2018 105.48 106.29 104.11 104.14 1,892,307 -1.28(-1.21%)
Feb 20, 2018 105.18 106.96 105.18 105.42 1,587,472 -0.47(-0.44%)
Feb 16, 2018 105.89 105.89 105.89 0 +0.00(+0.00%)
Feb 15, 2018 106.67 106.67 105.14 105.89 1,867,243 -0.30(-0.28%)
Feb 14, 2018 103.92 106.40 103.47 106.19 1,334,341 +2.01(+1.93%)
Feb 13, 2018 104.18 1,506,629 -0.09(-0.09%)
Feb 12, 2018 103.69 104.80 102.70 104.28 1,863,809 +1.39(+1.35%)
Feb 09, 2018 105.31 105.33 97.82 102.88 2,837,098 +0.66(+0.64%)
Feb 08, 2018 108.94 102.19 102.23 2,322,862 -5.62(-5.22%)
Feb 07, 2018 107.83 110.62 107.19 107.85 2,840,854 -0.73(-0.68%)
Feb 06, 2018 99.52 108.98 97.11 108.58 5,133,837 +5.68(+5.52%)
Feb 05, 2018 104.11 107.27 100.87 102.90 2,322,864 -2.58(-2.44%)
Feb 02, 2018 107.49 109.60 105.14 105.48 2,390,045 -2.42(-2.24%)
Feb 01, 2018 103.91 107.94 103.85 107.90 2,402,306 +3.34(+3.19%)
Jan 31, 2018 104.52 105.09 103.81 104.56 1,549,623 +0.56(+0.54%)
Jan 30, 2018 103.08 105.05 102.95 104.00 1,684,428 -0.19(-0.18%)
Jan 29, 2018 103.08 104.37 102.74 104.19 2,291,935 +1.16(+1.13%)
Jan 26, 2018 102.01 103.31 101.33 103.03 2,113,860 +0.98(+0.96%)
Jan 25, 2018 105.16 105.46 101.11 102.05 2,249,935 -2.47(-2.37%)
Jan 24, 2018 106.57 107.28 104.04 104.52 2,179,721 -1.54(-1.45%)
Jan 23, 2018 107.26 108.42 103.49 106.06 4,359,776 +1.33(+1.27%)
Jan 22, 2018 103.55 105.03 102.91 104.73 2,435,291 +1.33(+1.29%)
Jan 19, 2018 103.27 103.74 102.86 103.40 1,567,020 +0.39(+0.38%)
Jan 18, 2018 103.27 103.47 102.78 103.01 1,036,041 -0.09(-0.09%)
Jan 17, 2018 102.69 103.25 101.44 103.10 1,447,123 +0.79(+0.77%)
Jan 16, 2018 102.71 103.51 101.43 102.31 1,302,163 +0.17(+0.17%)
Jan 12, 2018 102.14 102.14 102.14 0 +1.42(+1.41%)
Jan 11, 2018 101.02 101.51 99.69 100.72 1,066,354 +0.04(+0.04%)
Jan 10, 2018 102.14 100.18 100.68 2,163,687 +0.09(+0.09%)
Jan 09, 2018 98.26 100.91 98.10 100.59 2,016,526 +2.51(+2.56%)
Jan 08, 2018 98.15 98.36 97.65 98.08 1,345,246 +0.94(+0.96%)
Jan 05, 2018 98.21 98.28 96.75 97.14 1,321,367 -0.86(-0.88%)
Jan 04, 2018 98.55 99.73 97.87 98.00 1,278,535 +0.32(+0.33%)
Jan 03, 2018 96.92 98.96 96.48 97.68 1,315,808 +0.81(+0.83%)
Jan 02, 2018 96.00 97.14 95.47 96.88 1,842,812 +1.05(+1.10%)
Dec 29, 2017 95.83 95.83 95.83 0 -0.64(-0.66%)
Dec 28, 2017 96.00 96.55 95.43 96.47 597,109 +0.49(+0.51%)
Dec 27, 2017 96.56 96.71 95.73 95.98 842,886 -0.52(-0.54%)
Dec 26, 2017 97.05 97.48 96.24 96.50 743,531 -0.86(-0.89%)
Dec 22, 2017 97.53 97.57 96.56 97.36 678,111 -0.15(-0.15%)
Dec 21, 2017 97.18 97.93 96.80 97.51 1,196,450 +1.03(+1.07%)
Dec 20, 2017 97.78 98.21 96.34 96.48 2,026,570 -0.90(-0.92%)
Dec 19, 2017 98.45 98.77 97.35 97.38 1,047,464 -0.67(-0.69%)
Dec 18, 2017 98.75 99.26 97.45 98.06 1,668,191 +0.64(+0.65%)
Dec 15, 2017 95.70 97.74 95.45 97.42 2,756,881 +2.06(+2.16%)
Dec 14, 2017 96.50 96.90 95.32 95.36 2,586,238 -1.09(-1.13%)
Dec 13, 2017 96.63 97.29 96.15 96.45 3,862,274 -2.31(-2.33%)
Dec 12, 2017 98.08 100.08 97.89 98.75 862,447 +1.14(+1.17%)
Dec 11, 2017 98.79 99.15 97.03 97.61 967,936 -1.26(-1.27%)
Dec 08, 2017 98.38 98.92 97.06 98.86 547,595 +1.05(+1.07%)
Dec 07, 2017 96.80 98.30 96.62 97.81 686,272 +0.82(+0.85%)
Dec 06, 2017 97.53 97.96 96.69 96.99 767,899 -0.84(-0.86%)
Dec 05, 2017 99.95 100.06 97.65 97.83 844,503 -2.14(-2.14%)
Dec 04, 2017 98.75 100.96 98.64 99.97 1,642,431 +3.13(+3.23%)
Dec 01, 2017 95.90 96.93 94.10 96.84 1,425,305 +0.94(+0.98%)
Nov 30, 2017 95.87 97.08 95.35 95.90 2,085,574 +0.56(+0.59%)
Nov 29, 2017 94.40 96.30 94.37 95.34 1,539,600 +1.63(+1.74%)
Nov 28, 2017 92.70 94.27 92.04 93.71 2,348,099 +1.41(+1.52%)
Nov 27, 2017 91.87 92.83 91.87 92.30 625,126 +0.24(+0.26%)
Nov 24, 2017 92.08 92.38 91.85 92.06 155,660 +0.24(+0.27%)
Nov 22, 2017 92.17 92.36 91.12 91.82 749,072 -0.39(-0.43%)
Nov 21, 2017 92.12 92.70 91.95 92.21 881,885 +0.39(+0.43%)
Nov 20, 2017 91.39 92.12 91.24 91.82 563,825 +0.47(+0.51%)
Nov 17, 2017 91.57 91.95 91.11 91.35 866,578 -0.66(-0.71%)
Nov 16, 2017 92.74 93.07 91.85 92.00 682,198 -0.02(-0.02%)
Nov 15, 2017 92.02 93.58 91.63 92.02 902,154 -1.01(-1.09%)
Nov 14, 2017 92.60 93.60 92.52 93.04 555,543 -0.15(-0.16%)
Nov 13, 2017 91.70 93.52 91.11 93.19 767,519 +1.61(+1.76%)
Nov 10, 2017 90.79 91.82 90.73 91.57 651,885 +0.90(+0.99%)
Nov 09, 2017 90.51 91.01 89.40 90.67 568,326 -0.47(-0.51%)
Nov 08, 2017 90.73 91.39 90.28 91.14 609,236 +0.26(+0.29%)
Nov 07, 2017 92.17 92.71 90.69 90.88 540,328 -1.41(-1.52%)
Nov 06, 2017 92.83 93.37 91.89 92.29 575,820 -0.52(-0.57%)
Nov 03, 2017 92.75 92.94 92.05 92.81 592,168 -0.26(-0.28%)
Nov 02, 2017 91.97 93.84 91.52 93.07 835,293 +1.06(+1.16%)
Nov 01, 2017 94.06 94.43 91.90 92.01 753,915 -1.29(-1.38%)
Oct 31, 2017 93.11 94.15 93.06 93.30 605,921 +0.09(+0.10%)
Oct 30, 2017 93.80 94.25 92.89 93.20 563,475 -1.06(-1.13%)
Oct 27, 2017 94.71 94.71 93.18 94.27 777,892 -0.80(-0.84%)
Oct 26, 2017 93.11 95.59 92.62 95.07 1,443,498 +1.98(+2.13%)
Oct 25, 2017 95.11 95.11 91.95 93.09 1,182,969 -0.22(-0.24%)
Oct 24, 2017 92.77 93.41 90.53 93.31 2,020,473 +3.47(+3.86%)
Oct 23, 2017 90.03 90.68 89.53 89.84 1,365,933 -0.24(-0.27%)
Oct 20, 2017 89.58 90.29 88.91 90.09 1,078,742 +1.64(+1.86%)
Oct 19, 2017 87.98 88.72 87.08 88.44 950,473 -0.28(-0.32%)
Oct 18, 2017 88.72 88.95 88.28 88.72 584,387 +0.60(+0.68%)
Oct 17, 2017 89.60 89.86 88.03 88.13 704,193 -1.03(-1.15%)
Oct 16, 2017 88.41 89.34 88.01 89.15 723,567 +0.86(+0.97%)
Oct 13, 2017 89.19 89.28 87.60 88.29 961,590 -1.47(-1.64%)
Oct 12, 2017 89.96 90.53 89.28 89.77 654,113 -0.04(-0.04%)
Oct 11, 2017 89.32 90.03 88.67 89.81 854,900 +0.39(+0.44%)
Oct 10, 2017 90.87 91.17 88.67 89.41 1,183,295 -1.36(-1.50%)
Oct 09, 2017 89.36 91.13 88.84 90.78 1,253,638 +0.60(+0.66%)
Oct 06, 2017 94.12 94.66 88.52 90.18 3,709,622 -3.27(-3.50%)
Oct 05, 2017 92.85 93.93 92.61 93.45 697,254 +1.14(+1.23%)
Oct 04, 2017 92.42 92.56 91.88 92.31 694,669 -0.22(-0.24%)
Oct 03, 2017 91.71 92.55 91.34 92.53 737,507 +0.99(+1.08%)
Oct 02, 2017 91.28 91.57 90.63 91.54 765,586 +0.47(+0.51%)
Sep 29, 2017 91.21 91.90 90.66 91.07 578,123 -0.15(-0.16%)
Sep 28, 2017 90.85 91.34 90.61 91.22 1,048,534 +0.37(+0.41%)
Sep 27, 2017 91.50 90.85 1,756,883 +3.00(+3.42%)
Sep 26, 2017 87.68 88.28 87.51 87.85 811,869 +0.26(+0.30%)
Sep 25, 2017 86.99 87.92 86.93 87.58 805,888 +0.28(+0.32%)
Sep 22, 2017 86.76 87.86 86.54 87.31 836,410 +0.21(+0.24%)
Sep 21, 2017 86.54 87.51 86.02 87.10 750,803 +0.60(+0.69%)
Sep 20, 2017 85.64 86.83 85.40 86.50 1,336,310 +0.54(+0.63%)
Sep 19, 2017 85.49 87.38 81.22 85.96 2,325,285 +0.77(+0.90%)
Sep 18, 2017 85.01 85.78 84.80 85.20 1,987,772 +0.75(+0.88%)
Sep 15, 2017 83.72 84.67 83.42 84.45 1,719,449 +0.84(+1.00%)
Sep 14, 2017 82.56 83.96 82.08 83.61 1,244,278 +1.03(+1.24%)
Sep 13, 2017 82.23 82.68 80.85 82.58 906,305 +0.00(+0.00%)
Sep 12, 2017 81.93 83.12 81.93 82.58 1,359,625 +1.01(+1.24%)
Sep 11, 2017 81.09 82.31 80.97 81.58 1,006,122 +1.40(+1.75%)
Sep 08, 2017 79.28 81.50 79.28 80.18 911,659 +0.88(+1.11%)
Sep 07, 2017 80.21 80.51 79.13 79.30 1,161,949 -0.90(-1.12%)
Sep 06, 2017 79.67 80.83 79.55 80.19 1,122,185 +0.88(+1.11%)
Sep 05, 2017 80.55 80.88 78.81 79.32 1,003,387 -1.72(-2.12%)
Sep 01, 2017 81.02 81.52 80.53 81.03 620,850 +0.19(+0.23%)
Aug 31, 2017 80.47 81.09 80.26 80.85 740,674 +0.54(+0.67%)
Aug 30, 2017 79.77 80.87 79.71 80.31 670,316 +0.56(+0.70%)
Aug 29, 2017 79.04 80.23 78.65 79.75 787,733 -0.24(-0.30%)
Aug 28, 2017 80.96 80.96 79.45 79.99 1,183,483 -0.54(-0.67%)
Aug 25, 2017 81.15 81.41 80.27 80.53 738,412 -0.34(-0.42%)
Aug 24, 2017 80.98 81.27 80.38 80.87 870,166 +0.43(+0.53%)
Aug 23, 2017 79.34 80.85 79.34 80.44 661,767 +0.09(+0.12%)
Aug 22, 2017 79.88 81.05 79.52 80.34 1,332,286 +1.12(+1.41%)
Aug 21, 2017 79.13 79.50 78.61 79.22 589,983 +0.04(+0.05%)
Aug 18, 2017 78.74 79.86 78.16 79.19 1,286,361 -0.02(-0.02%)
Aug 17, 2017 80.59 80.92 79.08 79.21 1,342,084 -1.74(-2.14%)
Aug 16, 2017 81.67 81.89 80.49 80.94 861,255 -0.39(-0.48%)
Aug 15, 2017 83.07 83.42 80.03 81.33 1,878,451 -1.21(-1.47%)
Aug 14, 2017 82.64 83.22 82.40 82.55 906,190 +0.77(+0.94%)
Aug 11, 2017 81.54 82.15 81.24 81.78 712,859 +0.41(+0.50%)
Aug 10, 2017 83.16 83.16 81.33 81.37 2,023,332 -2.35(-2.81%)
Aug 09, 2017 83.35 83.78 82.15 83.72 2,123,973 -0.28(-0.33%)
Aug 08, 2017 84.23 85.01 83.95 84.00 1,363,036 -0.26(-0.31%)
Aug 07, 2017 84.77 85.01 84.11 84.26 1,373,662 -0.26(-0.31%)
Aug 04, 2017 84.95 85.36 84.23 84.52 1,355,560 +0.39(+0.47%)
Aug 03, 2017 84.21 84.65 84.09 84.13 1,136,317 -0.28(-0.33%)
Aug 02, 2017 84.77 85.20 83.67 84.41 1,315,641 -0.34(-0.40%)
Aug 01, 2017 86.04 86.05 84.62 84.75 1,526,839 -0.60(-0.70%)
Jul 31, 2017 85.51 85.79 85.20 85.35 1,595,255 -0.04(-0.04%)
Jul 28, 2017 85.35 86.05 85.23 85.38 928,038 -0.06(-0.07%)
Jul 27, 2017 86.24 86.24 84.68 85.44 1,052,353 -0.32(-0.37%)
Jul 26, 2017 87.33 87.33 85.59 85.75 1,303,459 -1.56(-1.79%)
Jul 25, 2017 87.24 87.78 87.17 87.32 1,503,389 +0.69(+0.79%)
Jul 24, 2017 87.50 87.86 85.64 86.63 2,488,212 -0.80(-0.91%)
Jul 21, 2017 86.57 87.58 86.49 87.43 1,225,243 +0.69(+0.79%)
Jul 20, 2017 86.70 87.31 86.16 86.74 1,367,827 +0.26(+0.30%)
Jul 19, 2017 87.82 87.82 85.23 86.48 2,090,693 -0.37(-0.43%)
Jul 18, 2017 85.51 87.00 84.34 86.85 2,746,749 +3.61(+4.33%)
Jul 17, 2017 83.64 83.64 82.88 83.25 1,720,096 -0.43(-0.51%)
Jul 14, 2017 83.00 84.17 82.56 83.67 1,557,574 -0.22(-0.27%)
Jul 13, 2017 83.56 84.47 83.08 83.90 980,333 +0.80(+0.96%)
Jul 12, 2017 82.02 83.60 81.89 83.10 1,272,147 +0.74(+0.90%)
Jul 11, 2017 83.32 83.32 82.22 82.35 1,417,295 -1.00(-1.20%)
Jul 10, 2017 82.52 83.64 82.20 83.36 1,150,852 +0.87(+1.06%)
Jul 07, 2017 82.32 82.80 81.83 82.48 817,365 +0.61(+0.75%)
Jul 06, 2017 82.43 83.32 81.85 81.87 1,173,946 -1.06(-1.28%)
Jul 05, 2017 82.22 84.34 82.22 82.93 2,316,196 +0.76(+0.93%)
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.