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 (%)
Feb 27, 2009 18.17 18.62 17.71 17.72 3,278,747 -0.79(-4.27%)
Feb 26, 2009 19.35 19.37 18.41 18.51 2,540,064 -0.21(-1.12%)
Feb 25, 2009 18.53 19.34 18.13 18.72 3,222,886 -0.13(-0.71%)
Feb 24, 2009 17.84 18.93 17.68 18.86 3,972,532 +1.05(+5.87%)
Feb 23, 2009 19.37 19.37 17.81 17.81 2,426,156 -1.31(-6.87%)
Feb 20, 2009 17.75 19.62 17.71 19.13 15,564,028 +0.81(+4.40%)
Feb 19, 2009 18.80 19.22 18.29 18.32 2,288,303 -0.49(-2.62%)
Feb 18, 2009 18.68 19.10 18.39 18.81 2,861,032 +0.06(+0.32%)
Feb 17, 2009 18.66 19.22 18.45 18.75 3,693,659 -0.37(-1.95%)
Feb 13, 2009 19.26 19.66 18.90 19.13 3,559,549 -0.30(-1.54%)
Feb 12, 2009 18.54 19.54 18.53 19.42 2,809,636 +0.04(+0.23%)
Feb 11, 2009 19.02 19.56 18.68 19.38 3,172,957 +0.54(+2.85%)
Feb 10, 2009 19.81 20.26 18.78 18.84 4,115,852 -1.27(-6.31%)
Feb 09, 2009 20.20 20.37 19.57 20.11 3,407,062 -0.16(-0.81%)
Feb 06, 2009 18.95 20.34 18.95 20.28 3,987,140 +1.25(+6.59%)
Feb 05, 2009 18.35 19.40 18.31 19.02 4,306,274 +0.51(+2.74%)
Feb 04, 2009 17.65 18.74 17.53 18.51 3,970,292 +0.94(+5.35%)
Feb 03, 2009 17.14 17.84 16.81 17.57 3,337,783 +0.55(+3.25%)
Feb 02, 2009 16.56 17.10 16.41 17.02 3,500,253 +0.24(+1.42%)
Jan 30, 2009 17.71 17.71 16.60 16.78 3,068,856 -0.61(-3.52%)
Jan 29, 2009 18.42 18.68 17.36 17.39 3,781,660 -1.42(-7.54%)
Jan 28, 2009 18.17 18.93 17.89 18.81 4,107,671 +1.24(+7.05%)
Jan 27, 2009 17.71 17.77 17.19 17.57 2,939,202 +0.46(+2.71%)
Jan 26, 2009 17.92 18.36 16.78 17.11 2,927,824 -0.76(-4.26%)
Jan 23, 2009 16.96 17.92 16.80 17.87 3,334,491 +0.48(+2.75%)
Jan 22, 2009 17.54 18.26 16.53 17.39 4,219,256 -0.55(-3.08%)
Jan 21, 2009 16.99 18.04 16.45 17.95 4,308,260 +1.00(+5.90%)
Jan 20, 2009 18.28 18.81 16.92 16.95 4,642,215 -1.94(-10.28%)
Jan 16, 2009 19.42 19.54 18.53 18.89 4,230,477 +0.03(+0.16%)
Jan 15, 2009 18.83 19.54 18.04 18.86 4,481,189 +0.43(+2.35%)
Jan 14, 2009 18.68 18.98 18.23 18.42 2,158,739 -0.82(-4.27%)
Jan 13, 2009 19.37 19.48 18.83 19.25 3,103,045 -0.03(-0.16%)
Jan 12, 2009 19.56 19.77 19.13 19.28 2,764,731 -0.22(-1.15%)
Jan 09, 2009 19.86 20.22 19.25 19.50 4,082,167 -0.51(-2.54%)
Jan 08, 2009 18.81 20.37 18.65 20.01 12,407,538 -0.12(-0.59%)
Jan 07, 2009 20.81 20.95 20.07 20.13 1,322,454 -1.02(-4.80%)
Jan 06, 2009 21.08 21.28 20.53 21.14 1,817,394 +0.48(+2.31%)
Jan 05, 2009 21.43 21.50 20.57 20.66 1,693,588 -0.61(-2.88%)
Jan 02, 2009 21.47 21.47 20.77 21.28 1,682,526 +0.00(+0.00%)
Dec 31, 2008 20.01 21.55 19.71 21.28 2,545,823 +1.25(+6.26%)
Dec 30, 2008 19.34 20.02 18.86 20.02 1,651,300 +0.90(+4.68%)
Dec 29, 2008 19.13 19.34 19.05 19.13 1,402,626 -0.15(-0.77%)
Dec 26, 2008 18.99 19.40 18.99 19.28 468,396 +0.30(+1.57%)
Dec 24, 2008 18.54 18.98 18.50 18.98 268,171 +0.33(+1.76%)
Dec 23, 2008 18.65 19.16 18.50 18.65 1,036,974 +0.12(+0.64%)
Dec 22, 2008 19.11 19.11 18.20 18.53 1,364,356 -0.25(-1.35%)
Dec 19, 2008 19.25 19.74 18.71 18.78 1,881,397 -0.39(-2.02%)
Dec 18, 2008 19.86 20.01 18.95 19.17 1,684,085 -0.27(-1.38%)
Dec 17, 2008 19.32 19.86 18.99 19.44 2,043,361 -0.40(-2.03%)
Dec 16, 2008 18.65 19.84 18.63 19.84 2,816,316 +0.96(+5.06%)
Dec 15, 2008 19.40 19.60 18.62 18.89 2,089,920 -0.46(-2.39%)
Dec 12, 2008 19.35 19.50 18.47 19.35 3,034,290 +0.06(+0.31%)
Dec 11, 2008 19.80 20.57 19.29 19.29 3,006,997 -0.87(-4.30%)
Dec 10, 2008 19.41 20.53 18.59 20.16 2,727,022 +1.05(+5.47%)
Dec 09, 2008 18.63 19.60 18.23 19.11 3,225,065 +0.28(+1.51%)
Dec 08, 2008 19.59 19.59 18.05 18.83 4,219,727 -0.34(-1.79%)
Dec 05, 2008 17.02 19.22 16.98 19.17 2,499,392 +1.69(+9.65%)
Dec 04, 2008 18.39 18.63 17.27 17.48 2,337,685 -1.33(-7.06%)
Dec 03, 2008 17.48 18.89 16.96 18.81 2,010,772 +1.05(+5.88%)
Dec 02, 2008 17.17 17.78 16.56 17.77 2,651,917 +1.08(+6.44%)
Dec 01, 2008 19.34 19.41 16.65 16.69 2,553,875 -3.17(-15.94%)
Nov 28, 2008 19.53 19.86 19.14 19.86 909,210 +0.31(+1.60%)
Nov 26, 2008 17.22 19.59 17.22 19.54 2,098,165 +1.93(+10.93%)
Nov 25, 2008 17.14 17.92 16.72 17.62 2,774,303 -0.34(-1.91%)
Nov 24, 2008 15.93 18.08 15.65 17.96 3,643,418 +2.17(+13.71%)
Nov 21, 2008 14.83 15.98 13.95 15.80 3,640,180 +1.30(+8.96%)
Nov 20, 2008 15.05 16.33 14.48 14.50 3,626,878 -0.43(-2.90%)
Nov 19, 2008 17.33 17.33 14.93 14.93 3,678,745 -2.31(-13.42%)
Nov 18, 2008 17.44 17.81 16.59 17.25 3,359,137 -0.28(-1.62%)
Nov 17, 2008 18.34 18.71 17.44 17.53 2,664,777 -0.85(-4.63%)
Nov 14, 2008 18.34 19.62 18.07 18.38 4,303,894 -0.43(-2.30%)
Nov 13, 2008 17.13 18.98 15.84 18.81 4,629,786 +1.88(+11.11%)
Nov 12, 2008 18.08 18.45 16.93 16.93 2,615,651 -1.57(-8.47%)
Nov 11, 2008 17.99 19.04 17.69 18.50 1,474,567 +0.25(+1.39%)
Nov 10, 2008 19.20 19.57 18.05 18.25 1,101,948 -0.82(-4.31%)
Nov 07, 2008 18.36 19.10 18.10 19.07 1,542,484 +1.12(+6.24%)
Nov 06, 2008 19.05 19.62 17.92 17.95 2,435,108 -1.67(-8.52%)
Nov 05, 2008 20.17 20.41 19.57 19.62 2,245,045 -0.60(-2.95%)
Nov 04, 2008 20.26 20.77 19.66 20.22 2,651,364 +0.79(+4.07%)
Nov 03, 2008 19.44 19.98 19.23 19.42 1,311,493 -0.42(-2.11%)
Oct 31, 2008 18.26 19.91 17.78 19.84 2,960,448 +1.84(+10.20%)
Oct 30, 2008 18.07 18.23 17.48 18.01 2,105,550 +0.36(+2.03%)
Oct 29, 2008 17.66 18.20 16.72 17.65 3,437,333 -0.16(-0.92%)
Oct 28, 2008 16.23 17.83 14.96 17.81 2,560,588 +1.93(+12.12%)
Oct 27, 2008 15.92 16.77 15.68 15.89 2,802,144 -0.07(-0.47%)
Oct 24, 2008 15.56 16.81 15.30 15.96 2,586,506 -1.33(-7.69%)
Oct 23, 2008 18.72 18.72 16.89 17.29 3,504,228 -0.63(-3.50%)
Oct 22, 2008 19.04 19.14 17.22 17.92 2,208,514 -1.34(-6.98%)
Oct 21, 2008 19.96 20.29 19.19 19.26 2,131,382 -0.33(-1.68%)
Oct 20, 2008 20.53 20.59 19.10 19.59 1,837,346 -0.09(-0.45%)
Oct 17, 2008 18.86 24.29 18.41 19.68 3,023,691 +0.19(+1.00%)
Oct 16, 2008 20.28 20.38 17.95 19.48 3,273,434 +0.72(+3.82%)
Oct 15, 2008 22.10 22.10 18.68 18.77 2,929,681 -3.69(-16.42%)
Oct 14, 2008 22.77 22.96 21.79 22.46 4,143,525 +0.40(+1.83%)
Oct 13, 2008 21.32 22.10 19.93 22.05 2,034,563 +2.46(+12.58%)
Oct 10, 2008 17.90 19.84 17.16 19.59 4,761,448 +1.15(+6.23%)
Oct 09, 2008 22.02 22.37 18.44 18.44 3,677,327 -3.25(-15.00%)
Oct 08, 2008 23.38 24.41 21.46 21.69 2,868,304 -2.03(-8.56%)
Oct 07, 2008 25.16 25.16 23.29 23.73 1,825,173 -0.97(-3.93%)
Oct 06, 2008 24.96 25.76 24.38 24.70 1,825,603 -1.51(-5.75%)
Oct 03, 2008 25.98 27.52 24.64 26.20 2,685,791 +1.93(+7.93%)
Oct 02, 2008 26.43 26.92 24.28 24.28 2,322,867 -1.90(-7.24%)
Oct 01, 2008 24.20 26.99 24.08 26.17 3,017,381 +1.28(+5.16%)
Sep 30, 2008 25.58 25.58 24.19 24.89 2,827,295 +1.00(+4.19%)
Sep 29, 2008 27.25 27.44 23.89 23.89 2,244,244 -3.42(-12.52%)
Sep 26, 2008 27.46 28.25 27.11 27.31 1,241,273 -0.33(-1.19%)
Sep 25, 2008 29.19 29.38 27.41 27.64 868,383 -0.91(-3.19%)
Sep 24, 2008 29.23 29.32 28.29 28.55 781,232 +0.51(+1.81%)
Sep 23, 2008 28.56 29.86 28.04 28.04 867,842 -0.66(-2.29%)
Sep 22, 2008 30.80 33.09 28.14 28.70 2,575,699 -6.36(-18.14%)
Sep 19, 2008 26.88 35.07 26.26 35.06 4,024,679 +5.79(+19.80%)
Sep 18, 2008 26.76 30.15 24.86 29.26 7,440,155 +2.73(+10.30%)
Sep 17, 2008 28.01 28.34 26.10 26.53 4,668,483 -2.49(-8.59%)
Sep 16, 2008 28.22 29.03 27.38 29.03 3,141,890 +0.69(+2.42%)
Sep 15, 2008 29.29 30.13 28.07 28.34 2,688,341 -2.11(-6.92%)
Sep 12, 2008 30.22 31.18 29.88 30.44 2,220,058 -0.19(-0.63%)
Sep 11, 2008 28.95 30.79 28.64 30.64 3,084,544 +1.18(+4.00%)
Sep 10, 2008 29.53 29.95 28.46 29.46 2,674,582 +0.30(+1.02%)
Sep 09, 2008 31.40 31.52 29.11 29.16 3,781,637 -2.93(-9.12%)
Sep 08, 2008 32.13 32.77 31.19 32.09 3,312,709 +0.88(+2.82%)
Sep 05, 2008 30.43 31.28 29.74 31.21 2,311,607 +0.76(+2.50%)
Sep 04, 2008 31.79 31.88 30.44 30.44 2,232,603 -1.43(-4.50%)
Sep 03, 2008 31.49 31.88 30.92 31.88 3,506,182 +0.76(+2.45%)
Sep 02, 2008 30.92 31.98 30.82 31.12 3,841,415 +0.61(+2.01%)
Aug 29, 2008 30.37 30.82 30.19 30.50 1,272,563 -0.24(-0.78%)
Aug 28, 2008 29.71 30.76 29.22 30.74 1,644,238 +0.87(+2.90%)
Aug 27, 2008 29.55 29.91 29.13 29.88 1,269,773 +0.46(+1.57%)
Aug 26, 2008 29.44 29.68 28.65 29.41 2,450,213 -0.06(-0.20%)
Aug 25, 2008 29.38 30.28 29.38 29.47 1,673,288 -1.02(-3.33%)
Aug 22, 2008 30.10 30.61 30.04 30.49 2,349,185 +0.39(+1.29%)
Aug 21, 2008 29.61 30.31 29.41 30.10 1,841,860 +0.06(+0.20%)
Aug 20, 2008 29.94 30.37 29.49 30.04 2,191,438 -0.01(-0.05%)
Aug 19, 2008 29.80 30.13 29.25 30.06 2,508,216 +0.27(+0.90%)
Aug 18, 2008 30.86 30.98 29.70 29.79 1,730,926 -1.22(-3.95%)
Aug 15, 2008 30.70 31.19 30.38 31.01 2,015,187 +0.64(+2.11%)
Aug 14, 2008 29.95 30.67 29.71 30.37 2,127,117 +0.30(+0.99%)
Aug 13, 2008 30.37 30.64 29.65 30.07 2,172,415 -0.57(-1.85%)
Aug 12, 2008 31.00 31.35 30.13 30.64 2,475,807 -0.69(-2.19%)
Aug 11, 2008 31.12 31.71 30.46 31.32 2,224,607 +0.21(+0.67%)
Aug 08, 2008 30.01 31.21 29.79 31.12 1,949,731 +1.09(+3.63%)
Aug 07, 2008 29.98 30.52 29.83 30.03 2,342,492 -0.55(-1.81%)
Aug 06, 2008 31.12 31.12 30.06 30.58 2,683,626 -0.66(-2.10%)
Aug 05, 2008 30.43 31.24 30.19 31.24 2,844,546 +1.45(+4.86%)
Aug 04, 2008 30.12 30.44 29.49 29.79 4,751,132 -1.16(-3.76%)
Aug 01, 2008 29.71 31.24 29.54 30.95 5,860,423 +1.22(+4.12%)
Jul 31, 2008 29.03 30.09 28.56 29.73 3,268,299 +0.28(+0.96%)
Jul 30, 2008 28.65 29.56 28.27 29.44 3,424,114 +1.03(+3.63%)
Jul 29, 2008 28.41 28.58 26.74 28.41 3,293,325 +1.54(+5.72%)
Jul 28, 2008 28.05 28.26 26.79 26.88 2,355,155 -1.07(-3.85%)
Jul 25, 2008 27.55 28.14 26.91 27.95 2,742,412 +0.51(+1.85%)
Jul 24, 2008 28.41 28.62 27.19 27.44 3,268,338 -1.25(-4.37%)
Jul 23, 2008 29.32 29.32 28.11 28.70 4,616,363 -0.63(-2.14%)
Jul 22, 2008 27.02 29.32 26.95 29.32 4,408,298 +1.97(+7.21%)
Jul 21, 2008 28.61 28.61 27.25 27.35 2,788,647 -1.10(-3.88%)
Jul 18, 2008 28.89 29.09 27.63 28.46 3,550,127 -0.60(-2.06%)
Jul 17, 2008 28.79 30.09 28.44 29.06 5,778,144 +1.24(+4.46%)
Jul 16, 2008 24.87 27.86 24.87 27.82 3,997,164 +2.96(+11.89%)
Jul 15, 2008 25.01 25.71 24.40 24.86 3,146,651 -0.16(-0.66%)
Jul 14, 2008 26.23 26.25 24.90 25.02 2,541,522 -0.78(-3.01%)
Jul 11, 2008 25.99 26.45 25.37 25.80 3,308,384 -0.69(-2.59%)
Jul 10, 2008 25.64 26.64 25.40 26.49 3,591,938 +0.97(+3.80%)
Jul 09, 2008 26.55 26.70 25.47 25.52 2,919,171 -0.96(-3.61%)
Jul 08, 2008 26.04 26.53 25.31 26.47 3,118,289 +0.42(+1.60%)
Jul 07, 2008 26.85 27.40 25.65 26.05 2,691,667 -0.64(-2.40%)
Jul 04, 2008 27.04 27.29 26.50 26.70 1,718,317 +0.00(+0.00%)
Jul 03, 2008 27.04 27.29 26.50 26.70 1,718,317 -0.27(-1.00%)
Jul 02, 2008 27.32 27.71 26.95 26.96 2,295,976 +0.04(+0.17%)
Jul 01, 2008 26.83 27.64 26.67 26.92 3,834,308 -0.09(-0.33%)
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%)
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.