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 (%)
Sep 30, 2020 77.86 79.28 77.72 78.30 1,374,456 +0.82(+1.06%)
Sep 29, 2020 78.22 78.40 76.72 77.48 1,562,293 -0.86(-1.10%)
Sep 28, 2020 76.98 78.58 76.88 78.34 1,109,035 +2.70(+3.57%)
Sep 25, 2020 73.94 75.90 73.54 75.64 1,166,700 +1.34(+1.80%)
Sep 24, 2020 75.30 75.48 73.80 74.30 1,094,880 -0.98(-1.30%)
Sep 23, 2020 76.12 77.52 75.22 75.28 907,164 -0.44(-0.58%)
Sep 22, 2020 76.10 77.50 74.58 75.72 1,504,955 -0.56(-0.73%)
Sep 21, 2020 76.00 77.72 74.68 76.28 2,924,443 -1.64(-2.10%)
Sep 18, 2020 77.42 78.98 77.30 77.92 2,499,950 +0.56(+0.72%)
Sep 17, 2020 75.96 78.04 75.88 77.36 1,632,703 -0.08(-0.10%)
Sep 16, 2020 75.42 78.01 75.28 77.44 1,660,373 +2.26(+3.01%)
Sep 15, 2020 75.56 75.88 73.08 75.18 1,655,814 -2.04(-2.64%)
Sep 14, 2020 77.32 78.24 76.50 77.22 1,732,981 +0.98(+1.29%)
Sep 11, 2020 75.30 76.94 75.10 76.24 2,102,900 +1.22(+1.63%)
Sep 10, 2020 76.54 76.54 74.66 75.02 2,558,863 -0.74(-0.98%)
Sep 09, 2020 75.60 76.24 74.78 75.76 1,632,568 +0.80(+1.07%)
Sep 08, 2020 76.88 77.18 74.90 74.96 1,382,805 -3.22(-4.12%)
Sep 04, 2020 77.98 79.80 77.08 78.18 2,305,950 +1.64(+2.14%)
Sep 03, 2020 78.44 79.70 76.12 76.54 2,206,760 -1.20(-1.54%)
Sep 02, 2020 77.32 78.12 76.66 77.74 2,024,207 +0.36(+0.47%)
Sep 01, 2020 76.56 78.40 75.68 77.38 1,261,707 +0.62(+0.81%)
Aug 31, 2020 78.18 78.28 76.62 76.76 1,254,838 -1.60(-2.04%)
Aug 28, 2020 78.48 78.88 77.58 78.36 784,600 +0.26(+0.33%)
Aug 27, 2020 76.80 78.74 76.08 78.10 2,053,662 +1.36(+1.77%)
Aug 26, 2020 76.96 77.30 76.04 76.74 499,129 -0.22(-0.29%)
Aug 25, 2020 76.48 77.62 76.30 76.96 859,158 +0.94(+1.24%)
Aug 24, 2020 74.86 76.76 74.64 76.02 2,199,423 +1.38(+1.85%)
Aug 21, 2020 75.00 75.56 74.12 74.64 732,150 -0.18(-0.24%)
Aug 20, 2020 76.56 76.56 74.66 74.82 812,816 -2.46(-3.18%)
Aug 19, 2020 75.88 77.74 75.80 77.28 1,030,721 +1.62(+2.14%)
Aug 18, 2020 74.96 75.77 74.10 75.66 855,841 +0.68(+0.91%)
Aug 17, 2020 75.60 76.32 74.64 74.98 886,358 -0.92(-1.21%)
Aug 14, 2020 74.24 76.70 73.92 75.90 708,250 +1.02(+1.36%)
Aug 13, 2020 74.72 75.54 73.82 74.88 746,507 -0.54(-0.72%)
Aug 12, 2020 76.96 77.88 75.22 75.42 1,272,593 -0.18(-0.24%)
Aug 11, 2020 74.24 76.94 74.24 75.60 2,394,282 +2.44(+3.34%)
Aug 10, 2020 73.58 74.18 72.62 73.16 845,529 -0.52(-0.71%)
Aug 07, 2020 71.44 73.72 71.10 73.68 1,316,900 +1.98(+2.76%)
Aug 06, 2020 73.04 73.54 71.44 71.70 1,330,586 -1.74(-2.37%)
Aug 05, 2020 73.46 73.82 72.83 73.44 957,070 +0.50(+0.68%)
Aug 04, 2020 71.67 72.94 71.30 72.94 1,178,672 +1.35(+1.88%)
Aug 03, 2020 71.40 72.19 70.43 71.60 1,241,455 +0.42(+0.59%)
Jul 31, 2020 71.85 71.87 70.15 71.18 1,359,128 -0.91(-1.27%)
Jul 30, 2020 71.89 72.43 70.64 72.09 1,233,182 -0.93(-1.28%)
Jul 29, 2020 72.39 73.22 71.79 73.02 1,019,721 +0.79(+1.10%)
Jul 28, 2020 72.65 73.02 72.05 72.23 853,704 -0.32(-0.44%)
Jul 27, 2020 74.67 74.67 72.27 72.55 2,026,554 -2.36(-3.15%)
Jul 24, 2020 75.34 76.18 74.52 74.91 1,606,297 -0.58(-0.76%)
Jul 23, 2020 74.47 76.91 74.13 75.48 893,790 +0.75(+1.01%)
Jul 22, 2020 74.95 75.42 73.94 74.73 1,012,118 -0.77(-1.02%)
Jul 21, 2020 73.18 75.86 73.02 75.50 2,147,550 +2.94(+4.04%)
Jul 20, 2020 71.95 72.84 70.90 72.57 901,905 +0.91(+1.27%)
Jul 17, 2020 74.63 75.36 71.66 71.66 1,773,396 -3.19(-4.27%)
Jul 16, 2020 74.51 77.41 73.96 74.85 1,150,831 -1.71(-2.23%)
Jul 15, 2020 75.48 76.81 74.77 76.55 1,004,855 +2.46(+3.32%)
Jul 14, 2020 73.86 74.77 72.84 74.09 1,261,200 +0.42(+0.57%)
Jul 13, 2020 75.58 75.96 73.58 73.68 1,382,870 -0.97(-1.30%)
Jul 10, 2020 72.67 74.87 72.67 74.65 1,120,631 +2.04(+2.81%)
Jul 09, 2020 73.28 73.96 71.69 72.61 1,595,285 -1.15(-1.56%)
Jul 08, 2020 72.69 73.98 72.45 73.76 947,609 +1.19(+1.64%)
Jul 07, 2020 72.55 73.21 71.81 72.57 1,302,615 -0.67(-0.92%)
Jul 06, 2020 72.69 74.73 72.69 73.24 3,239,038 +1.86(+2.61%)
Jul 02, 2020 72.33 73.16 71.24 71.38 2,961,996 +0.67(+0.95%)
Jul 01, 2020 72.27 72.96 70.23 70.70 2,407,750 -1.45(-2.01%)
Jun 30, 2020 69.77 72.71 69.59 72.15 3,360,988 +1.96(+2.80%)
Jun 29, 2020 68.82 70.19 68.34 70.19 1,923,965 +2.34(+3.45%)
Jun 26, 2020 72.31 72.31 67.67 67.85 6,356,917 -5.04(-6.91%)
Jun 25, 2020 72.19 73.26 71.28 72.88 2,295,814 +0.54(+0.74%)
Jun 24, 2020 76.40 76.40 72.09 72.35 2,327,688 -4.52(-5.88%)
Jun 23, 2020 78.97 79.31 76.81 76.87 2,293,113 -1.15(-1.47%)
Jun 22, 2020 77.88 78.68 77.37 78.02 2,149,500 -0.34(-0.43%)
Jun 19, 2020 79.93 80.30 76.48 78.36 3,049,227 -0.46(-0.58%)
Jun 18, 2020 77.98 79.32 77.07 78.81 2,446,499 +0.50(+0.63%)
Jun 17, 2020 79.19 79.67 78.02 78.32 2,103,780 -0.69(-0.88%)
Jun 16, 2020 81.47 81.47 78.00 79.01 1,788,372 +0.71(+0.91%)
Jun 15, 2020 75.38 79.43 75.24 78.30 2,405,005 +0.40(+0.51%)
Jun 12, 2020 80.66 80.66 75.78 77.90 2,942,836 +0.44(+0.56%)
Jun 11, 2020 78.14 80.38 77.15 77.47 2,824,858 -4.15(-5.08%)
Jun 10, 2020 85.28 85.42 81.43 81.61 3,107,752 -4.32(-5.03%)
Jun 09, 2020 87.30 87.96 85.76 85.93 3,373,678 -3.47(-3.88%)
Jun 08, 2020 92.44 92.76 88.47 89.41 3,669,514 -2.28(-2.49%)
Jun 05, 2020 95.18 98.23 91.45 91.69 3,269,218 +2.26(+2.53%)
Jun 04, 2020 85.60 89.44 83.87 89.42 8,420,728 +7.38(+8.99%)
Jun 03, 2020 79.33 82.33 79.27 82.05 1,345,923 +5.08(+6.60%)
Jun 02, 2020 76.00 77.82 76.00 76.97 1,789,034 +1.31(+1.73%)
Jun 01, 2020 74.63 75.88 73.94 75.66 1,467,420 +1.75(+2.36%)
May 29, 2020 73.60 74.83 73.14 73.92 2,404,882 -0.79(-1.06%)
May 28, 2020 77.78 78.04 74.45 74.71 1,042,731 -2.26(-2.94%)
May 27, 2020 74.02 77.07 74.02 76.97 2,300,641 +5.57(+7.81%)
May 26, 2020 70.74 72.33 69.99 71.40 2,706,952 +3.83(+5.66%)
May 22, 2020 68.70 68.70 66.82 67.57 1,413,483 -0.83(-1.22%)
May 21, 2020 68.76 69.41 67.71 68.40 1,728,654 -1.03(-1.49%)
May 20, 2020 67.97 69.95 67.39 69.43 1,132,233 +1.71(+2.52%)
May 19, 2020 70.45 70.58 67.67 67.73 1,428,176 -2.70(-3.83%)
May 18, 2020 68.82 71.16 67.75 70.43 2,312,128 +3.81(+5.72%)
May 15, 2020 67.39 68.09 66.42 66.62 1,283,646 -1.65(-2.41%)
May 14, 2020 66.84 68.54 65.01 68.26 1,706,094 +0.39(+0.57%)
May 13, 2020 69.93 70.05 66.78 67.88 1,193,880 -2.51(-3.56%)
May 12, 2020 73.64 73.76 69.22 70.39 1,847,139 -2.88(-3.93%)
May 11, 2020 74.41 74.97 73.18 73.26 2,632,227 -1.88(-2.51%)
May 08, 2020 74.19 75.62 73.92 75.15 2,660,825 +2.56(+3.52%)
May 07, 2020 71.99 75.03 71.97 72.59 2,431,062 +1.43(+2.01%)
May 06, 2020 72.53 73.00 71.06 71.16 1,064,288 -0.36(-0.50%)
May 05, 2020 74.11 74.57 71.48 71.52 1,706,250 -1.75(-2.38%)
May 04, 2020 73.32 73.91 72.14 73.26 2,657,215 -1.46(-1.95%)
May 01, 2020 75.56 75.70 74.38 74.72 1,857,682 -2.52(-3.26%)
Apr 30, 2020 77.94 78.98 76.84 77.23 1,696,068 -2.18(-2.75%)
Apr 29, 2020 77.86 80.09 77.59 79.42 2,407,089 +3.54(+4.67%)
Apr 28, 2020 76.72 77.63 75.62 75.88 975,624 +0.69(+0.92%)
Apr 27, 2020 72.89 75.88 72.69 75.19 1,651,206 +2.97(+4.11%)
Apr 24, 2020 73.69 74.42 72.02 72.22 1,460,529 -0.89(-1.21%)
Apr 23, 2020 73.95 74.97 72.38 73.10 1,990,593 -0.69(-0.93%)
Apr 22, 2020 74.89 75.03 73.06 73.79 1,978,236 +0.06(+0.08%)
Apr 21, 2020 72.87 74.15 72.00 73.73 1,993,834 -0.94(-1.26%)
Apr 20, 2020 72.22 75.05 71.69 74.68 2,277,893 +1.28(+1.74%)
Apr 17, 2020 74.17 75.54 72.42 73.40 2,487,349 +2.52(+3.55%)
Apr 16, 2020 71.00 71.26 68.48 70.88 3,659,244 +0.37(+0.53%)
Apr 15, 2020 71.24 71.24 68.44 70.51 1,516,663 -3.05(-4.14%)
Apr 14, 2020 72.77 74.13 70.53 73.56 1,640,130 +2.63(+3.70%)
Apr 13, 2020 75.83 75.83 70.41 70.93 1,970,781 -3.73(-4.99%)
Apr 09, 2020 75.39 77.43 73.73 74.66 2,688,900 +0.67(+0.90%)
Apr 08, 2020 71.26 74.76 70.29 73.99 1,803,822 +3.07(+4.33%)
Apr 07, 2020 76.29 77.14 69.54 70.92 2,302,936 -2.69(-3.66%)
Apr 06, 2020 70.90 74.40 70.47 73.62 1,248,316 +5.15(+7.53%)
Apr 03, 2020 69.39 71.31 67.09 68.46 962,653 -1.51(-2.16%)
Apr 02, 2020 65.83 70.13 65.83 69.98 1,687,736 +3.09(+4.62%)
Apr 01, 2020 64.71 68.19 63.70 66.89 2,125,436 -1.28(-1.88%)
Mar 31, 2020 68.78 70.69 67.08 68.17 1,403,801 -1.53(-2.20%)
Mar 30, 2020 67.99 70.15 66.16 69.70 1,707,947 +1.83(+2.69%)
Mar 27, 2020 66.28 70.37 64.57 67.87 2,577,040 -1.04(-1.51%)
Mar 26, 2020 69.76 73.54 66.75 68.92 2,718,009 -0.35(-0.51%)
Mar 25, 2020 63.07 74.66 61.03 69.27 3,114,078 +7.47(+12.09%)
Mar 24, 2020 60.46 63.76 58.88 61.80 3,116,882 +4.64(+8.12%)
Mar 23, 2020 61.99 61.99 55.56 57.15 3,556,632 -3.95(-6.47%)
Mar 20, 2020 61.83 65.63 59.42 61.11 2,436,148 -0.94(-1.52%)
Mar 19, 2020 59.42 63.96 58.00 62.05 2,758,711 +0.79(+1.28%)
Mar 18, 2020 60.52 66.12 57.96 61.26 3,697,140 -3.38(-5.23%)
Mar 17, 2020 60.42 65.61 54.48 64.65 3,415,451 +5.64(+9.57%)
Mar 16, 2020 56.66 64.53 55.34 59.00 4,089,224 -8.24(-12.25%)
Mar 13, 2020 60.42 68.34 60.20 67.24 4,115,313 +10.84(+19.21%)
Mar 12, 2020 59.36 60.91 56.23 56.41 4,899,860 -9.13(-13.93%)
Mar 11, 2020 64.65 68.51 62.98 65.53 4,762,015 -1.34(-2.00%)
Mar 10, 2020 63.25 66.91 60.03 66.87 3,584,990 +7.06(+11.81%)
Mar 09, 2020 62.13 64.10 59.67 59.81 4,042,919 -9.34(-13.51%)
Mar 06, 2020 67.30 71.18 65.89 69.15 4,492,432 -1.42(-2.01%)
Mar 05, 2020 73.06 73.34 69.94 70.57 4,506,738 -5.07(-6.71%)
Mar 04, 2020 79.46 79.46 74.97 75.64 3,818,735 -2.50(-3.20%)
Mar 03, 2020 85.38 85.59 77.49 78.14 3,965,410 -7.75(-9.02%)
Mar 02, 2020 83.49 86.10 80.89 85.89 4,342,071 +2.83(+3.41%)
Feb 28, 2020 82.94 85.10 80.85 83.06 4,402,233 -2.99(-3.47%)
Feb 27, 2020 82.64 88.54 82.27 86.05 5,210,103 +0.85(+0.99%)
Feb 26, 2020 86.46 87.60 84.90 85.20 2,683,655 -0.59(-0.69%)
Feb 25, 2020 90.71 90.92 85.47 85.79 2,115,998 -4.52(-5.01%)
Feb 24, 2020 92.30 92.46 89.80 90.31 1,822,643 -5.21(-5.46%)
Feb 21, 2020 99.87 100.21 95.09 95.53 2,951,770 -4.80(-4.78%)
Feb 20, 2020 98.30 102.59 98.08 100.32 4,277,703 +2.36(+2.41%)
Feb 19, 2020 96.78 98.86 96.76 97.96 1,227,939 +1.59(+1.65%)
Feb 18, 2020 96.92 97.65 95.45 96.37 1,788,287 -1.06(-1.09%)
Feb 14, 2020 97.39 97.75 96.34 97.43 1,238,488 -0.10(-0.10%)
Feb 13, 2020 97.75 98.20 97.28 97.53 2,092,233 -0.69(-0.70%)
Feb 12, 2020 98.57 99.36 97.82 98.22 1,192,319 +0.35(+0.36%)
Feb 11, 2020 96.74 98.63 96.31 97.87 1,420,119 +1.83(+1.90%)
Feb 10, 2020 96.55 96.92 95.43 96.04 1,537,954 -0.94(-0.97%)
Feb 07, 2020 97.22 97.59 96.22 96.98 1,136,594 -1.04(-1.06%)
Feb 06, 2020 99.71 100.05 97.12 98.02 1,884,773 -1.08(-1.09%)
Feb 05, 2020 97.53 99.14 97.28 99.10 1,979,783 +2.64(+2.73%)
Feb 04, 2020 94.50 98.12 94.50 96.47 2,315,160 +3.36(+3.61%)
Feb 03, 2020 93.26 95.69 92.89 93.11 2,569,105 +0.33(+0.36%)
Jan 31, 2020 95.27 95.44 92.65 92.77 1,870,051 -3.44(-3.57%)
Jan 30, 2020 92.73 96.58 92.70 96.21 2,274,931 +2.50(+2.67%)
Jan 29, 2020 94.96 95.43 93.61 93.71 1,252,150 -0.76(-0.81%)
Jan 28, 2020 94.10 95.08 93.52 94.47 2,033,397 +1.15(+1.24%)
Jan 27, 2020 94.43 94.77 93.08 93.32 2,586,816 -3.05(-3.16%)
Jan 24, 2020 99.12 99.22 96.09 96.37 2,237,050 -2.70(-2.72%)
Jan 23, 2020 99.79 99.79 98.12 99.07 1,371,384 -1.13(-1.13%)
Jan 22, 2020 97.19 100.39 96.92 100.20 1,379,759 +1.04(+1.04%)
Jan 21, 2020 98.32 99.91 97.80 99.16 1,875,673 +0.43(+0.44%)
Jan 17, 2020 100.41 100.73 98.52 98.73 2,973,965 -1.33(-1.33%)
Jan 16, 2020 96.06 100.18 96.04 100.06 3,463,388 +3.87(+4.02%)
Jan 15, 2020 96.84 97.40 95.96 96.19 2,146,191 -1.23(-1.26%)
Jan 14, 2020 98.42 98.42 97.05 97.42 1,794,993 -0.80(-0.82%)
Jan 13, 2020 98.05 98.64 97.77 98.23 2,765,802 +0.52(+0.53%)
Jan 10, 2020 98.17 98.48 97.42 97.71 1,864,985 -0.62(-0.63%)
Jan 09, 2020 98.89 99.48 98.11 98.32 2,766,162 +0.21(+0.22%)
Jan 08, 2020 97.97 98.75 97.19 98.11 2,978,873 +0.06(+0.06%)
Jan 07, 2020 97.33 98.72 96.86 98.05 2,960,272 +1.21(+1.25%)
Jan 06, 2020 95.84 96.96 95.29 96.84 2,087,187 +0.63(+0.65%)
Jan 03, 2020 97.11 97.27 95.88 96.21 1,798,504 -2.48(-2.51%)
Jan 02, 2020 97.72 98.93 97.35 98.69 1,388,874 +1.58(+1.63%)
Dec 31, 2019 97.60 97.91 96.90 97.11 2,056,852 -0.53(-0.54%)
Dec 30, 2019 98.79 99.09 97.50 97.64 741,339 -0.76(-0.77%)
Dec 27, 2019 99.34 99.44 98.36 98.40 926,427 -0.80(-0.81%)
Dec 26, 2019 99.24 99.85 99.03 99.20 780,996 +0.06(+0.06%)
Dec 24, 2019 99.01 99.38 98.54 99.14 576,573 -0.04(-0.04%)
Dec 23, 2019 98.30 99.61 97.83 99.18 1,480,208 +1.19(+1.22%)
Dec 20, 2019 98.03 98.62 97.35 97.99 2,521,652 +0.14(+0.14%)
Dec 19, 2019 99.20 99.44 97.56 97.85 2,590,143 -1.21(-1.22%)
Dec 18, 2019 100.86 101.12 98.85 99.07 5,388,658 -1.66(-1.65%)
Dec 17, 2019 101.22 101.39 100.71 100.73 2,714,039 -0.51(-0.50%)
Dec 16, 2019 102.84 102.89 101.19 101.23 2,639,860 -0.49(-0.48%)
Dec 13, 2019 104.48 104.83 101.55 101.72 3,566,046 -2.72(-2.60%)
Dec 12, 2019 101.51 105.49 101.43 104.44 3,145,168 +3.38(+3.34%)
Dec 11, 2019 100.02 101.22 99.77 101.06 2,314,545 +0.76(+0.76%)
Dec 10, 2019 99.59 100.41 99.40 100.30 1,214,734 +0.47(+0.47%)
Dec 09, 2019 99.42 100.14 99.24 99.83 2,329,951 -0.05(-0.05%)
Dec 06, 2019 100.61 102.00 99.73 99.88 3,103,958 +0.63(+0.64%)
Dec 05, 2019 100.45 101.04 99.12 99.24 2,373,248 -1.31(-1.30%)
Dec 04, 2019 99.79 101.00 99.57 100.55 3,348,190 +1.11(+1.12%)
Dec 03, 2019 99.85 100.28 99.09 99.44 2,769,123 -1.76(-1.74%)
Dec 02, 2019 101.86 103.15 101.19 101.19 3,171,795 -0.08(-0.08%)
Nov 29, 2019 101.16 102.92 101.16 101.27 1,627,057 -0.64(-0.63%)
Nov 27, 2019 101.45 102.84 101.02 101.92 3,593,222 +1.00(+0.99%)
Nov 26, 2019 101.47 102.72 99.85 100.92 6,825,872 -0.25(-0.25%)
Nov 25, 2019 96.86 101.66 95.84 101.18 14,460,553 +7.13(+7.58%)
Nov 22, 2019 92.36 95.18 92.35 94.04 5,993,276 -0.49(-0.52%)
Nov 21, 2019 100.69 101.49 91.86 94.53 17,335,706 +13.68(+16.92%)
Nov 20, 2019 79.04 80.93 78.55 80.85 1,637,745 +1.45(+1.82%)
Nov 19, 2019 79.41 79.78 78.76 79.41 1,730,185 +0.37(+0.47%)
Nov 18, 2019 79.43 79.76 78.61 79.04 1,042,633 -0.49(-0.61%)
Nov 15, 2019 78.98 79.73 78.67 79.53 1,160,056 +0.80(+1.02%)
Nov 14, 2019 77.18 78.78 76.99 78.72 1,259,799 +1.35(+1.74%)
Nov 13, 2019 77.49 78.19 77.05 77.38 1,203,718 -1.17(-1.49%)
Nov 12, 2019 78.61 79.04 78.16 78.55 867,075 +0.12(+0.15%)
Nov 11, 2019 78.45 78.97 78.26 78.43 665,506 -0.66(-0.84%)
Nov 08, 2019 78.49 79.37 78.30 79.10 1,106,728 +0.84(+1.07%)
Nov 07, 2019 78.63 79.12 78.14 78.26 1,426,132 +0.43(+0.55%)
Nov 06, 2019 77.77 78.33 77.30 77.83 931,316 +0.06(+0.08%)
Nov 05, 2019 78.33 78.86 77.49 77.77 1,133,258 -0.25(-0.33%)
Nov 04, 2019 77.32 78.10 76.50 78.02 1,457,694 +2.01(+2.65%)
Nov 01, 2019 75.37 76.16 74.92 76.01 1,987,301 +1.61(+2.16%)
Oct 31, 2019 76.26 76.40 74.01 74.40 1,952,478 -2.36(-3.08%)
Oct 30, 2019 75.74 77.02 74.73 76.76 1,414,432 +0.99(+1.30%)
Oct 29, 2019 75.33 75.82 75.02 75.78 1,399,884 +0.02(+0.03%)
Oct 28, 2019 75.41 76.28 75.25 75.76 1,263,003 +0.83(+1.11%)
Oct 25, 2019 74.71 75.31 74.65 74.92 1,620,111 +0.25(+0.34%)
Oct 24, 2019 75.60 75.60 74.32 74.67 1,956,823 -0.45(-0.59%)
Oct 23, 2019 73.72 75.27 73.33 75.12 1,855,709 +1.16(+1.57%)
Oct 22, 2019 75.12 75.19 72.89 73.95 3,912,700 +0.97(+1.33%)
Oct 21, 2019 71.63 73.62 71.63 72.98 4,513,218 +1.67(+2.34%)
Oct 18, 2019 71.14 71.86 69.98 71.32 2,674,633 +0.89(+1.27%)
Oct 17, 2019 70.72 71.40 69.92 70.43 1,847,894 +0.64(+0.92%)
Oct 16, 2019 70.23 70.85 69.77 69.79 1,744,442 -0.81(-1.15%)
Oct 15, 2019 69.19 71.38 68.82 70.60 2,937,429 +1.80(+2.62%)
Oct 14, 2019 67.09 69.22 67.03 68.80 3,011,747 +0.41(+0.60%)
Oct 11, 2019 67.40 68.90 67.40 68.39 2,870,918 +1.53(+2.29%)
Oct 10, 2019 67.13 67.52 66.12 66.86 3,452,865 +1.40(+2.13%)
Oct 09, 2019 65.19 65.62 64.69 65.46 1,882,474 +0.68(+1.05%)
Oct 08, 2019 65.13 65.66 64.36 64.78 2,369,540 -1.05(-1.59%)
Oct 07, 2019 65.27 66.67 65.19 65.83 3,960,292 +0.50(+0.77%)
Oct 04, 2019 63.99 65.75 63.76 65.33 7,003,838 +1.65(+2.59%)
Oct 03, 2019 64.67 65.31 63.37 63.68 8,042,071 -1.34(-2.06%)
Oct 02, 2019 65.87 66.82 64.47 65.02 10,970,924 -2.19(-3.26%)
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.