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 30, 2008 27.10 27.70 26.89 27.01 1,942,721 -0.27(-0.99%)
Jun 27, 2008 27.47 27.94 26.85 27.28 2,557,982 -0.25(-0.92%)
Jun 26, 2008 28.37 28.67 27.49 27.53 3,800,318 -1.00(-3.51%)
Jun 25, 2008 28.52 29.10 28.25 28.53 1,920,402 +0.06(+0.21%)
Jun 24, 2008 28.07 28.79 27.80 28.47 1,949,144 +0.37(+1.33%)
Jun 23, 2008 28.35 28.56 27.67 28.10 2,012,156 -0.18(-0.63%)
Jun 20, 2008 29.14 29.14 25.98 28.28 2,712,128 -1.02(-3.47%)
Jun 19, 2008 28.46 29.38 28.07 29.29 2,968,210 +0.93(+3.26%)
Jun 18, 2008 27.86 28.70 27.28 28.37 3,656,048 +1.06(+3.88%)
Jun 17, 2008 28.37 28.49 27.29 27.31 1,739,295 -1.00(-3.53%)
Jun 16, 2008 27.16 28.37 27.14 28.31 1,877,325 +0.91(+3.32%)
Jun 13, 2008 26.85 27.40 26.68 27.40 2,288,654 +0.85(+3.21%)
Jun 12, 2008 26.52 27.14 26.28 26.55 1,847,680 +0.21(+0.79%)
Jun 11, 2008 27.31 27.35 26.34 26.34 1,989,238 -0.90(-3.29%)
Jun 10, 2008 27.02 27.35 26.31 27.23 2,088,204 +0.75(+2.82%)
Jun 09, 2008 27.10 27.28 26.35 26.49 1,830,722 -0.54(-1.99%)
Jun 06, 2008 27.74 27.97 27.01 27.02 2,487,165 -0.87(-3.10%)
Jun 05, 2008 27.32 28.22 27.26 27.89 2,165,437 +0.72(+2.64%)
Jun 04, 2008 27.11 27.82 27.08 27.17 2,141,995 +0.02(+0.06%)
Jun 03, 2008 26.96 27.57 26.79 27.16 2,605,080 +0.34(+1.28%)
Jun 02, 2008 26.88 27.17 26.35 26.82 1,614,527 -0.22(-0.83%)
May 30, 2008 27.14 27.32 26.80 27.04 3,185,591 -0.21(-0.77%)
May 29, 2008 26.68 27.40 26.39 27.25 1,920,815 +0.63(+2.36%)
May 28, 2008 26.58 26.70 26.16 26.62 1,629,972 +0.18(+0.68%)
May 27, 2008 26.11 26.56 25.82 26.44 1,905,276 +0.63(+2.43%)
May 26, 2008 25.82 25.99 25.55 25.82 1,550,581 +0.00(+0.00%)
May 23, 2008 25.82 25.99 25.55 25.82 1,550,581 -0.01(-0.06%)
May 22, 2008 25.88 26.23 25.64 25.83 2,357,082 -0.03(-0.12%)
May 21, 2008 26.61 26.85 25.82 25.86 1,813,582 -0.84(-3.13%)
May 20, 2008 26.73 26.91 26.37 26.70 1,740,733 -0.03(-0.11%)
May 19, 2008 26.88 27.41 26.59 26.73 1,374,155 -0.19(-0.72%)
May 16, 2008 27.08 27.20 26.53 26.92 1,333,758 -0.27(-0.99%)
May 15, 2008 26.74 27.25 26.61 27.19 1,280,969 +0.43(+1.62%)
May 14, 2008 26.61 27.07 26.58 26.76 1,951,332 +0.15(+0.56%)
May 13, 2008 27.23 27.23 26.50 26.61 1,897,725 -0.63(-2.30%)
May 12, 2008 26.74 27.25 26.74 27.23 1,118,622 +0.52(+1.96%)
May 09, 2008 26.71 27.13 26.53 26.71 1,218,127 -0.16(-0.61%)
May 08, 2008 27.17 27.26 26.67 26.88 1,936,505 -0.01(-0.06%)
May 07, 2008 27.86 27.98 26.89 26.89 2,064,036 -0.96(-3.43%)
May 06, 2008 27.92 28.10 27.41 27.85 2,015,440 -0.28(-1.01%)
May 05, 2008 28.37 28.89 28.01 28.13 2,050,694 -0.30(-1.05%)
May 02, 2008 28.16 28.95 28.04 28.43 1,726,791 +0.39(+1.38%)
May 01, 2008 27.10 28.11 26.98 28.04 2,505,389 +1.02(+3.76%)
Apr 30, 2008 26.91 27.35 26.73 27.02 2,245,836 +0.27(+1.00%)
Apr 29, 2008 27.04 27.07 26.62 26.76 2,060,745 -0.39(-1.43%)
Apr 28, 2008 27.35 27.55 27.02 27.14 1,872,621 -0.39(-1.41%)
Apr 25, 2008 27.14 27.76 26.80 27.53 2,098,310 +0.66(+2.44%)
Apr 24, 2008 25.61 26.94 25.44 26.88 2,630,520 +1.27(+4.96%)
Apr 23, 2008 25.90 25.90 25.32 25.61 1,897,493 -0.01(-0.06%)
Apr 22, 2008 25.93 26.04 25.49 25.62 1,318,154 -0.33(-1.27%)
Apr 21, 2008 26.26 26.48 25.85 25.95 1,781,493 -0.51(-1.92%)
Apr 18, 2008 26.73 27.07 26.34 26.46 2,472,650 +0.33(+1.26%)
Apr 17, 2008 25.98 26.37 25.46 26.13 4,053,273 -0.12(-0.46%)
Apr 16, 2008 25.58 26.28 25.49 26.25 3,013,496 +0.93(+3.66%)
Apr 15, 2008 25.04 25.33 24.71 25.32 2,417,445 +0.61(+2.48%)
Apr 14, 2008 24.87 25.02 24.64 24.71 1,749,724 -0.13(-0.54%)
Apr 11, 2008 24.77 25.74 24.76 24.84 2,778,857 -0.97(-3.76%)
Apr 10, 2008 25.43 26.16 25.35 25.82 3,035,121 +0.36(+1.41%)
Apr 09, 2008 26.34 26.41 25.38 25.46 1,491,585 -0.72(-2.74%)
Apr 08, 2008 26.40 26.41 26.01 26.17 1,973,075 -0.22(-0.85%)
Apr 07, 2008 26.49 26.98 26.29 26.40 2,066,598 +0.07(+0.28%)
Apr 04, 2008 27.31 27.44 25.08 26.32 4,176,695 -0.97(-3.56%)
Apr 03, 2008 26.53 27.74 26.49 27.29 4,100,875 +0.43(+1.61%)
Apr 02, 2008 26.16 27.01 26.02 26.86 3,360,812 +0.69(+2.62%)
Apr 01, 2008 25.13 26.17 24.95 26.17 2,528,183 +1.52(+6.18%)
Mar 31, 2008 23.90 24.92 23.87 24.65 1,787,365 +0.72(+2.99%)
Mar 28, 2008 24.73 24.76 23.90 23.93 2,284,835 -0.70(-2.85%)
Mar 27, 2008 25.61 25.62 24.59 24.64 2,205,666 -0.84(-3.28%)
Mar 26, 2008 26.35 26.35 25.32 25.47 2,888,294 -0.87(-3.29%)
Mar 25, 2008 25.53 26.40 25.31 26.34 2,980,040 +0.73(+2.86%)
Mar 24, 2008 25.07 26.04 24.81 25.61 3,690,653 +0.69(+2.76%)
Mar 21, 2008 23.28 24.92 23.28 24.92 2,767,016 +0.00(+0.00%)
Mar 20, 2008 23.28 24.92 23.28 24.92 2,767,016 +1.16(+4.90%)
Mar 19, 2008 24.53 24.87 23.75 23.75 2,717,491 -0.91(-3.69%)
Mar 18, 2008 24.50 25.04 24.05 24.67 3,653,815 +0.75(+3.12%)
Mar 17, 2008 23.25 24.50 22.49 23.92 5,169,817 -0.72(-2.91%)
Mar 14, 2008 25.74 25.76 24.38 24.64 4,099,533 -0.96(-3.73%)
Mar 13, 2008 24.81 25.79 24.20 25.59 5,626,365 +0.48(+1.90%)
Mar 12, 2008 25.64 25.86 25.07 25.11 2,998,142 -0.52(-2.04%)
Mar 11, 2008 25.13 25.65 24.41 25.64 5,015,210 +1.12(+4.57%)
Mar 10, 2008 25.17 25.25 24.50 24.52 4,449,302 -0.66(-2.61%)
Mar 07, 2008 25.74 26.02 24.92 25.17 3,211,924 -0.51(-1.98%)
Mar 06, 2008 26.41 26.67 25.68 25.68 2,484,939 -0.94(-3.53%)
Mar 05, 2008 26.88 27.20 26.32 26.62 2,483,973 -0.21(-0.78%)
Mar 04, 2008 27.14 27.29 26.26 26.83 3,223,344 -0.42(-1.53%)
Mar 03, 2008 27.23 27.80 27.11 27.25 3,616,224 -0.07(-0.27%)
Feb 29, 2008 27.82 27.98 27.16 27.32 2,587,067 -0.73(-2.61%)
Feb 28, 2008 28.40 28.52 27.70 28.05 1,638,580 -0.61(-2.14%)
Feb 27, 2008 28.44 29.10 28.22 28.67 1,669,171 +0.03(+0.10%)
Feb 26, 2008 27.70 28.94 27.64 28.64 3,070,624 +0.72(+2.57%)
Feb 25, 2008 27.13 28.28 27.05 27.92 3,549,020 +0.75(+2.75%)
Feb 22, 2008 27.16 27.22 26.31 27.17 2,276,508 +0.33(+1.22%)
Feb 21, 2008 27.46 27.73 26.83 26.85 2,823,245 -0.40(-1.48%)
Feb 20, 2008 26.29 27.44 26.20 27.25 4,589,251 +0.84(+3.17%)
Feb 19, 2008 27.25 27.59 26.31 26.41 2,209,958 -0.69(-2.53%)
Feb 18, 2008 27.56 27.56 26.55 27.10 2,601,539 +0.00(+0.00%)
Feb 15, 2008 27.56 27.56 26.55 27.10 2,601,539 +0.00(+0.00%)
Feb 14, 2008 27.32 27.58 26.88 27.10 2,499,676 -0.19(-0.71%)
Feb 13, 2008 27.01 27.40 26.73 27.29 2,347,243 +0.54(+2.01%)
Feb 12, 2008 26.80 27.58 26.56 26.76 2,710,979 +0.07(+0.28%)
Feb 11, 2008 26.61 26.96 26.19 26.68 2,323,577 +0.04(+0.17%)
Feb 08, 2008 26.70 26.94 26.31 26.64 3,504,978 +0.06(+0.23%)
Feb 07, 2008 25.99 26.96 25.99 26.58 3,406,096 +0.28(+1.08%)
Feb 06, 2008 27.01 27.01 26.16 26.29 3,206,843 -0.43(-1.62%)
Feb 05, 2008 27.44 27.83 26.55 26.73 4,124,619 -1.06(-3.81%)
Feb 04, 2008 27.85 28.04 27.58 27.79 2,296,575 -0.21(-0.75%)
Feb 01, 2008 27.83 28.53 27.71 28.00 3,721,012 -0.01(-0.05%)
Jan 31, 2008 27.14 28.37 26.49 28.01 3,613,736 +0.46(+1.68%)
Jan 30, 2008 26.96 28.91 26.62 27.55 4,547,072 +0.34(+1.26%)
Jan 29, 2008 26.58 27.20 26.43 27.20 3,966,143 +0.70(+2.65%)
Jan 28, 2008 25.47 26.55 25.23 26.50 4,540,612 +1.09(+4.29%)
Jan 25, 2008 26.50 26.61 25.41 25.41 3,236,659 -0.79(-3.02%)
Jan 24, 2008 25.23 26.28 24.99 26.20 5,682,680 +1.33(+5.34%)
Jan 23, 2008 24.47 25.07 23.92 24.87 7,800,929 +0.43(+1.77%)
Jan 22, 2008 23.80 25.52 23.74 24.44 6,795,647 -0.72(-2.85%)
Jan 21, 2008 26.25 26.38 24.52 25.16 8,434,565 +0.00(+0.00%)
Jan 18, 2008 26.25 26.38 24.52 25.16 8,434,499 -0.73(-2.83%)
Jan 17, 2008 28.73 29.06 25.62 25.89 10,436,019 -2.46(-8.69%)
Jan 16, 2008 28.22 28.98 27.29 28.35 6,090,987 -0.54(-1.86%)
Jan 15, 2008 29.37 29.64 28.59 28.89 3,303,668 -0.90(-3.01%)
Jan 14, 2008 28.97 29.80 28.94 29.79 5,707,763 +1.02(+3.53%)
Jan 11, 2008 28.61 29.04 28.29 28.77 3,877,320 +0.03(+0.10%)
Jan 10, 2008 28.11 29.32 27.86 28.74 6,051,046 +0.31(+1.10%)
Jan 09, 2008 28.04 28.67 27.31 28.43 5,643,616 +0.40(+1.44%)
Jan 08, 2008 29.97 30.01 28.02 28.02 4,996,841 -1.79(-6.01%)
Jan 07, 2008 29.64 30.20 29.34 29.82 3,198,842 +0.13(+0.45%)
Jan 04, 2008 29.94 30.13 29.37 29.68 4,102,340 -0.85(-2.79%)
Jan 03, 2008 29.37 30.82 29.26 30.53 3,916,910 +1.00(+3.39%)
Jan 02, 2008 29.98 30.12 29.23 29.53 2,250,818 -0.42(-1.40%)
Jan 01, 2008 29.79 30.16 29.50 29.95 1,117,594 +0.00(+0.00%)
Dec 31, 2007 29.79 30.16 29.50 29.95 1,117,594 +0.06(+0.20%)
Dec 28, 2007 30.01 30.09 29.61 29.89 1,770,342 +0.06(+0.20%)
Dec 27, 2007 29.89 29.98 29.65 29.83 1,675,339 -0.10(-0.35%)
Dec 26, 2007 29.67 30.10 29.65 29.94 3,646,116 +0.22(+0.75%)
Dec 24, 2007 29.98 30.00 29.55 29.71 1,942,590 -0.21(-0.70%)
Dec 21, 2007 29.79 30.38 29.47 29.92 4,230,437 +0.54(+1.83%)
Dec 20, 2007 29.41 29.62 29.00 29.38 3,423,500 +0.22(+0.77%)
Dec 19, 2007 29.77 29.77 28.93 29.16 4,200,148 +0.19(+0.67%)
Dec 18, 2007 28.82 29.35 27.85 28.97 3,789,315 +0.27(+0.94%)
Dec 17, 2007 29.23 29.43 28.55 28.70 2,713,834 -0.54(-1.84%)
Dec 14, 2007 29.03 29.76 28.73 29.23 2,026,291 +0.01(+0.05%)
Dec 13, 2007 29.62 29.65 28.50 29.22 2,617,843 -0.24(-0.81%)
Dec 12, 2007 29.64 29.86 28.77 29.46 4,448,597 +0.57(+1.96%)
Dec 11, 2007 29.11 29.94 28.88 28.89 6,139,835 -0.31(-1.07%)
Dec 10, 2007 29.38 29.76 29.09 29.20 3,847,988 -0.18(-0.61%)
Dec 07, 2007 29.59 29.61 29.07 29.38 2,067,835 -0.07(-0.25%)
Dec 06, 2007 28.58 29.49 28.56 29.46 2,964,703 +0.72(+2.49%)
Dec 05, 2007 27.94 29.03 27.92 28.74 4,286,659 +0.97(+3.49%)
Dec 04, 2007 27.53 28.01 27.23 27.77 5,087,999 +0.00(+0.00%)
Dec 03, 2007 27.76 27.94 27.31 27.77 2,983,843 -0.13(-0.48%)
Nov 30, 2007 27.86 28.62 27.56 27.91 3,955,634 +0.28(+1.03%)
Nov 29, 2007 27.79 27.91 26.96 27.62 5,313,317 -0.48(-1.70%)
Nov 28, 2007 27.83 28.22 27.58 28.10 3,727,629 +0.75(+2.73%)
Nov 27, 2007 27.28 27.74 26.95 27.35 3,738,532 +0.30(+1.10%)
Nov 26, 2007 28.10 28.20 27.05 27.05 1,974,763 -1.16(-4.13%)
Nov 23, 2007 27.22 28.62 26.92 28.22 2,498,741 +1.22(+4.54%)
Nov 21, 2007 27.22 27.28 26.11 26.99 3,040,340 -0.58(-2.11%)
Nov 20, 2007 28.00 28.00 26.49 27.58 4,419,827 -0.31(-1.12%)
Nov 19, 2007 28.97 28.97 27.80 27.89 3,011,079 -1.05(-3.61%)
Nov 16, 2007 29.06 29.11 28.02 28.94 4,216,194 +0.25(+0.88%)
Nov 15, 2007 28.62 31.55 28.41 28.68 4,925,523 +0.01(+0.05%)
Nov 14, 2007 29.10 29.38 28.52 28.67 3,536,667 +0.04(+0.16%)
Nov 13, 2007 29.55 29.62 28.10 28.62 7,019,060 +0.42(+1.48%)
Nov 12, 2007 26.46 28.91 26.16 28.20 7,492,854 +1.43(+5.35%)
Nov 09, 2007 26.59 27.31 25.61 26.77 3,090,067 -0.22(-0.83%)
Nov 08, 2007 27.47 27.80 25.68 26.99 3,250,517 -0.48(-1.74%)
Nov 07, 2007 28.37 28.64 27.32 27.47 1,975,990 -1.16(-4.07%)
Nov 06, 2007 28.00 28.74 27.65 28.64 1,839,404 +0.84(+3.01%)
Nov 05, 2007 27.83 28.19 27.07 27.80 1,722,338 -0.42(-1.48%)
Nov 02, 2007 28.14 28.43 27.23 28.22 2,003,897 +0.24(+0.85%)
Nov 01, 2007 28.05 28.49 27.47 27.98 3,135,830 -0.60(-2.09%)
Oct 31, 2007 28.97 29.04 27.70 28.58 4,996,339 -0.37(-1.29%)
Oct 30, 2007 29.00 29.25 28.61 28.95 1,409,702 -0.30(-1.02%)
Oct 29, 2007 28.52 29.41 28.43 29.25 1,978,210 +0.87(+3.05%)
Oct 26, 2007 28.37 28.90 27.95 28.38 1,783,513 +0.30(+1.06%)
Oct 25, 2007 28.37 28.71 27.64 28.08 1,690,608 -0.31(-1.10%)
Oct 24, 2007 28.52 28.70 27.35 28.40 2,747,495 -0.27(-0.94%)
Oct 23, 2007 28.86 29.46 28.44 28.67 2,833,919 +0.12(+0.42%)
Oct 22, 2007 27.52 28.65 27.08 28.55 2,658,538 +0.87(+3.13%)
Oct 19, 2007 28.16 28.55 27.32 27.68 2,169,796 -0.51(-1.80%)
Oct 18, 2007 27.70 28.65 27.25 28.19 2,517,199 -0.30(-1.05%)
Oct 17, 2007 28.56 28.77 27.44 28.49 2,230,989 +0.16(+0.58%)
Oct 16, 2007 28.68 28.81 28.19 28.32 1,719,910 -0.46(-1.61%)
Oct 15, 2007 29.28 29.41 28.61 28.79 1,949,428 -0.58(-1.98%)
Oct 12, 2007 29.43 29.62 29.28 29.37 1,652,155 -0.07(-0.25%)
Oct 11, 2007 29.92 30.23 29.16 29.44 2,583,168 -0.28(-0.95%)
Oct 10, 2007 29.25 30.19 29.04 29.73 3,355,733 +0.39(+1.32%)
Oct 09, 2007 28.77 29.35 28.49 29.34 1,475,470 +0.55(+1.92%)
Oct 08, 2007 28.86 29.06 28.52 28.79 1,103,201 -0.18(-0.62%)
Oct 05, 2007 28.59 29.17 28.59 28.97 1,887,296 +0.51(+1.78%)
Oct 04, 2007 28.19 28.64 28.16 28.46 2,093,499 +0.36(+1.28%)
Oct 03, 2007 27.41 28.38 27.37 28.10 2,558,061 +0.51(+1.84%)
Oct 02, 2007 27.59 27.82 27.32 27.59 1,920,536 +0.00(+0.00%)
Oct 01, 2007 27.16 27.68 27.14 27.59 3,312,500 +0.39(+1.43%)
Sep 28, 2007 27.02 27.30 26.99 27.20 1,327,910 +0.10(+0.39%)
Sep 27, 2007 26.91 27.14 26.37 27.10 3,189,243 +0.31(+1.17%)
Sep 26, 2007 26.73 27.59 26.68 26.79 3,152,669 +0.25(+0.96%)
Sep 25, 2007 26.53 26.89 26.25 26.53 2,072,969 -0.15(-0.56%)
Sep 24, 2007 27.25 27.32 26.56 26.68 2,379,997 -0.60(-2.19%)
Sep 21, 2007 27.46 27.77 27.20 27.28 3,317,300 +0.00(+0.00%)
Sep 20, 2007 28.08 28.37 27.10 27.28 2,016,605 -0.81(-2.87%)
Sep 19, 2007 28.07 28.61 27.89 28.08 3,450,724 +0.55(+2.01%)
Sep 18, 2007 26.79 27.68 26.41 27.53 3,553,646 +0.99(+3.71%)
Sep 17, 2007 26.83 26.98 26.28 26.55 1,606,850 -0.30(-1.11%)
Sep 14, 2007 26.38 27.02 26.22 26.85 1,856,158 +0.21(+0.78%)
Sep 13, 2007 26.49 26.88 26.38 26.64 1,592,541 +0.27(+1.02%)
Sep 12, 2007 26.79 26.86 26.28 26.37 1,893,488 -0.34(-1.29%)
Sep 11, 2007 26.79 27.44 26.35 26.71 3,567,439 +0.18(+0.68%)
Sep 10, 2007 25.90 26.79 25.76 26.53 2,208,861 +0.60(+2.30%)
Sep 07, 2007 26.35 26.40 25.76 25.93 2,125,475 -0.85(-3.18%)
Sep 06, 2007 26.82 27.08 26.31 26.79 1,633,674 +0.01(+0.06%)
Sep 05, 2007 27.08 27.20 26.49 26.77 3,476,248 -0.36(-1.32%)
Sep 04, 2007 27.02 27.53 26.94 27.13 2,783,142 +0.03(+0.11%)
Aug 31, 2007 26.89 27.31 26.70 27.10 2,375,462 +0.45(+1.68%)
Aug 30, 2007 25.99 26.65 25.79 26.65 2,036,999 +0.49(+1.88%)
Aug 29, 2007 26.14 26.29 25.40 26.16 2,007,389 +0.22(+0.86%)
Aug 28, 2007 26.20 26.38 25.83 25.93 2,209,156 -0.54(-2.03%)
Aug 27, 2007 26.34 26.55 25.98 26.47 1,925,160 +0.04(+0.17%)
Aug 24, 2007 25.77 26.55 25.49 26.43 2,448,567 +0.69(+2.67%)
Aug 23, 2007 25.76 26.01 25.40 25.74 3,472,206 +0.13(+0.52%)
Aug 22, 2007 26.25 26.25 24.50 25.61 10,616,773 +1.19(+4.89%)
Aug 21, 2007 23.90 24.79 23.89 24.41 3,051,175 +0.25(+1.05%)
Aug 20, 2007 24.49 24.68 23.89 24.16 2,273,698 -0.33(-1.34%)
Aug 17, 2007 24.61 25.35 23.41 24.49 6,536,605 +0.99(+4.19%)
Aug 16, 2007 23.01 23.52 20.63 23.50 13,038,689 +0.31(+1.35%)
Aug 15, 2007 23.68 24.16 23.14 23.19 3,249,332 -0.66(-2.75%)
Aug 14, 2007 24.02 24.40 23.59 23.84 3,542,750 -0.19(-0.81%)
Aug 13, 2007 24.95 25.38 23.92 24.04 3,343,868 -0.67(-2.72%)
Aug 10, 2007 23.93 24.93 23.58 24.71 6,102,461 +0.39(+1.60%)
Aug 09, 2007 24.31 25.49 23.93 24.32 4,620,110 -0.63(-2.51%)
Aug 08, 2007 24.67 25.56 24.64 24.95 6,855,336 +0.60(+2.45%)
Aug 07, 2007 24.14 24.43 23.73 24.35 6,284,543 +0.03(+0.12%)
Aug 06, 2007 24.46 24.59 22.22 24.32 5,585,798 +0.45(+1.88%)
Aug 03, 2007 24.17 25.11 23.81 23.87 4,717,818 -1.21(-4.82%)
Aug 02, 2007 24.61 25.46 24.38 25.08 4,401,763 +0.60(+2.44%)
Aug 01, 2007 25.16 25.22 23.62 24.49 6,332,175 -0.82(-3.24%)
Jul 31, 2007 26.05 26.37 24.96 25.31 3,137,331 -0.39(-1.51%)
Jul 30, 2007 25.44 25.99 24.84 25.70 5,237,349 +0.24(+0.95%)
Jul 27, 2007 25.92 25.98 24.86 25.45 5,748,073 -0.58(-2.24%)
Jul 26, 2007 26.99 27.02 24.50 26.04 6,394,191 -1.25(-4.60%)
Jul 25, 2007 27.80 27.85 26.86 27.29 5,027,527 -0.39(-1.40%)
Jul 24, 2007 28.55 28.55 27.62 27.68 4,501,398 -1.05(-3.64%)
Jul 23, 2007 28.23 28.97 28.19 28.73 3,889,852 +0.55(+1.96%)
Jul 20, 2007 28.79 28.82 27.74 28.17 4,633,125 -0.79(-2.73%)
Jul 19, 2007 29.88 30.04 28.83 28.97 3,528,276 -0.58(-1.97%)
Jul 18, 2007 29.35 29.79 28.70 29.55 3,673,297 +0.01(+0.05%)
Jul 17, 2007 29.35 29.76 29.35 29.53 2,391,965 +0.22(+0.76%)
Jul 16, 2007 29.82 29.98 29.25 29.31 2,564,095 -0.43(-1.46%)
Jul 13, 2007 29.56 29.89 29.23 29.74 2,088,967 +0.12(+0.40%)
Jul 12, 2007 29.04 29.67 29.03 29.62 2,737,352 +0.58(+2.01%)
Jul 11, 2007 29.49 29.50 28.89 29.04 3,482,111 -0.45(-1.52%)
Jul 10, 2007 30.04 30.06 29.28 29.49 3,407,633 -0.73(-2.42%)
Jul 09, 2007 30.73 30.86 29.79 30.22 3,473,464 -0.54(-1.75%)
Jul 06, 2007 30.62 30.83 30.20 30.76 15,461,770 +0.04(+0.15%)
Jul 05, 2007 30.91 31.27 30.61 30.71 2,233,880 -0.18(-0.58%)
Jul 03, 2007 30.53 31.09 30.44 30.89 2,409,831 +0.81(+2.68%)
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.