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, 2010 15.30 15.72 15.26 15.30 8,372,968 +0.03(+0.20%)
Jun 29, 2010 16.14 16.18 15.18 15.27 9,501,055 -1.15(-7.00%)
Jun 25, 2010 16.42 16.52 16.32 16.42 7,651,251 +0.09(+0.55%)
Jun 24, 2010 16.60 16.68 16.28 16.33 4,254,559 -0.39(-2.33%)
Jun 23, 2010 16.61 16.88 16.58 16.72 4,840,136 +0.10(+0.60%)
Jun 22, 2010 16.73 17.10 16.59 16.62 6,595,225 -0.17(-1.01%)
Jun 21, 2010 17.25 17.28 16.70 16.79 5,163,547 -0.35(-2.04%)
Jun 18, 2010 17.17 17.27 17.02 17.14 6,320,716 +0.15(+0.88%)
Jun 17, 2010 17.65 17.75 16.75 16.99 15,738,455 -0.66(-3.74%)
Jun 16, 2010 17.51 17.78 17.50 17.65 4,787,647 -0.07(-0.40%)
Jun 15, 2010 17.92 17.99 17.46 17.72 8,048,991 -0.11(-0.62%)
Jun 14, 2010 18.21 18.38 17.80 17.83 5,223,062 -0.33(-1.82%)
Jun 11, 2010 18.01 18.25 17.95 18.16 4,794,271 -0.07(-0.38%)
Jun 10, 2010 17.99 18.25 17.79 18.23 3,088,315 +0.52(+2.94%)
Jun 09, 2010 17.95 18.04 17.66 17.71 4,857,430 -0.08(-0.45%)
Jun 08, 2010 17.25 17.87 17.25 17.79 7,350,232 +0.54(+3.13%)
Jun 07, 2010 17.76 17.99 17.25 17.25 5,028,905 -0.51(-2.87%)
Jun 04, 2010 18.20 18.40 17.72 17.76 5,474,700 -0.62(-3.37%)
Jun 03, 2010 18.05 18.46 18.05 18.38 4,028,995 +0.29(+1.60%)
Jun 02, 2010 17.69 18.09 17.55 18.09 3,583,431 +0.59(+3.37%)
Jun 01, 2010 17.59 17.91 17.50 17.50 3,941,536 -0.23(-1.30%)
May 28, 2010 18.28 18.37 17.70 17.73 5,746,848 -0.55(-3.01%)
May 27, 2010 18.02 18.28 17.92 18.28 3,487,802 +0.56(+3.16%)
May 26, 2010 17.79 18.23 17.66 17.72 5,211,913 +0.05(+0.28%)
May 25, 2010 17.30 17.70 17.17 17.67 4,904,273 +0.01(+0.06%)
May 24, 2010 17.89 18.19 17.66 17.66 3,867,943 -0.30(-1.67%)
May 21, 2010 17.32 18.03 17.32 17.96 4,747,480 +0.43(+2.45%)
May 20, 2010 17.69 18.20 17.50 17.53 4,734,044 -0.88(-4.78%)
May 19, 2010 18.34 18.65 18.14 18.41 4,708,924 +0.07(+0.38%)
May 18, 2010 18.92 19.05 18.19 18.34 4,881,586 -0.23(-1.24%)
May 17, 2010 18.27 18.62 18.23 18.57 3,156,038 +0.27(+1.48%)
May 14, 2010 18.49 18.60 18.06 18.30 4,120,051 -0.41(-2.19%)
May 13, 2010 18.92 19.02 18.69 18.71 2,798,406 -0.17(-0.90%)
May 12, 2010 19.25 19.25 18.77 18.88 4,314,121 -0.16(-0.84%)
May 11, 2010 19.03 19.29 18.72 19.04 4,867,069 -0.10(-0.52%)
May 10, 2010 19.02 19.17 18.88 19.14 4,613,347 +0.84(+4.59%)
May 07, 2010 18.80 18.89 17.92 18.30 11,810,626 -0.44(-2.35%)
May 06, 2010 19.56 19.80 17.96 18.74 7,767,418 -0.96(-4.87%)
May 05, 2010 19.72 19.85 19.38 19.70 4,868,957 -0.23(-1.15%)
May 04, 2010 20.33 20.33 19.86 19.93 3,792,735 -0.51(-2.50%)
May 03, 2010 20.05 20.58 19.97 20.44 3,488,530 +0.44(+2.20%)
Apr 30, 2010 20.29 20.38 20.00 20.00 2,683,881 -0.36(-1.77%)
Apr 29, 2010 19.83 20.37 19.51 20.36 3,626,780 +0.58(+2.93%)
Apr 28, 2010 19.66 20.00 19.61 19.78 7,146,168 +0.30(+1.54%)
Apr 27, 2010 20.25 20.39 19.48 19.48 6,876,470 -0.88(-4.32%)
Apr 26, 2010 20.35 20.52 20.26 20.36 4,365,269 -0.06(-0.29%)
Apr 23, 2010 20.25 20.50 20.20 20.42 2,736,685 +0.08(+0.39%)
Apr 22, 2010 20.23 20.44 20.04 20.34 3,539,175 -0.15(-0.73%)
Apr 21, 2010 20.15 20.52 20.15 20.49 6,014,885 +0.30(+1.49%)
Apr 20, 2010 20.00 20.55 19.97 20.19 8,497,843 +0.13(+0.65%)
Apr 19, 2010 20.06 20.26 19.94 20.06 6,505,138 -0.05(-0.25%)
Apr 16, 2010 20.30 20.41 19.74 20.11 6,430,098 -0.30(-1.47%)
Apr 15, 2010 20.03 20.56 20.02 20.41 6,868,596 +0.23(+1.14%)
Apr 14, 2010 20.20 20.30 20.09 20.18 5,423,436 +0.10(+0.50%)
Apr 13, 2010 20.06 20.15 19.94 20.08 4,567,404 +0.06(+0.30%)
Apr 12, 2010 20.24 20.33 19.96 20.02 7,663,576 -0.28(-1.38%)
Apr 09, 2010 20.16 20.32 20.05 20.30 7,991,562 +0.14(+0.69%)
Apr 08, 2010 19.92 20.21 19.84 20.16 7,149,725 -0.04(-0.20%)
Apr 07, 2010 19.85 20.22 19.85 20.20 7,707,061 +0.24(+1.20%)
Apr 06, 2010 19.47 20.13 19.34 19.96 7,829,555 +0.45(+2.31%)
Apr 05, 2010 19.32 19.52 19.26 19.51 3,584,183 +0.23(+1.19%)
Apr 01, 2010 19.25 19.28 19.28 19.28 4,968,800 +0.22(+1.15%)
Mar 31, 2010 19.34 19.36 19.03 19.06 5,199,835 -0.30(-1.55%)
Mar 30, 2010 19.10 19.43 19.01 19.36 5,404,111 +0.35(+1.84%)
Mar 29, 2010 19.19 19.19 18.97 19.01 3,753,131 -0.15(-0.78%)
Mar 26, 2010 19.15 19.30 19.00 19.16 8,030,547 +0.01(+0.05%)
Mar 25, 2010 18.73 19.36 18.72 19.15 8,957,017 +0.44(+2.35%)
Mar 24, 2010 18.55 18.76 18.50 18.71 3,686,155 +0.15(+0.81%)
Mar 23, 2010 18.54 18.65 18.42 18.56 3,238,005 -0.02(-0.11%)
Mar 22, 2010 18.34 18.64 18.20 18.58 3,326,884 +0.22(+1.20%)
Mar 19, 2010 18.77 18.77 18.36 18.36 4,878,691 -0.30(-1.61%)
Mar 18, 2010 18.73 18.84 18.63 18.66 4,158,610 -0.12(-0.64%)
Mar 17, 2010 18.50 19.03 18.35 18.78 8,052,590 -0.02(-0.11%)
Mar 16, 2010 18.87 18.90 18.68 18.80 7,150,860 +0.00(+0.00%)
Mar 15, 2010 18.71 19.00 18.66 18.80 6,746,325 -0.05(-0.27%)
Mar 12, 2010 18.96 19.00 18.77 18.85 8,477,829 -0.11(-0.58%)
Mar 11, 2010 18.85 18.99 18.84 18.96 4,510,178 +0.07(+0.37%)
Mar 10, 2010 18.81 18.91 18.70 18.89 8,178,198 +0.03(+0.16%)
Mar 09, 2010 18.58 18.92 18.45 18.86 8,604,005 +0.35(+1.89%)
Mar 08, 2010 18.24 18.59 18.10 18.51 6,504,900 +0.42(+2.32%)
Mar 05, 2010 17.39 18.25 17.38 18.09 12,021,156 +0.85(+4.93%)
Mar 04, 2010 17.34 17.46 17.21 17.24 5,930,004 -0.08(-0.46%)
Mar 03, 2010 17.50 17.50 17.31 17.32 2,811,365 -0.06(-0.35%)
Mar 02, 2010 17.20 17.46 17.20 17.38 5,549,467 -0.02(-0.11%)
Mar 01, 2010 17.49 17.61 17.39 17.40 4,068,123 -0.09(-0.51%)
Feb 26, 2010 17.87 17.87 17.48 17.49 6,605,359 -0.15(-0.85%)
Feb 25, 2010 17.16 17.69 17.15 17.64 8,016,551 +0.19(+1.09%)
Feb 24, 2010 17.47 17.57 17.39 17.45 5,612,459 +0.05(+0.29%)
Feb 23, 2010 17.49 17.75 17.39 17.40 5,119,208 -0.20(-1.14%)
Feb 22, 2010 18.00 18.02 17.59 17.60 8,297,845 -0.43(-2.38%)
Feb 19, 2010 17.81 18.22 17.81 18.03 10,748,639 +0.44(+2.50%)
Feb 18, 2010 17.34 17.81 17.33 17.59 6,942,018 +0.19(+1.09%)
Feb 17, 2010 17.63 17.66 17.30 17.40 9,315,552 +0.07(+0.40%)
Feb 16, 2010 17.04 17.37 16.97 17.33 7,000,006 +0.31(+1.82%)
Feb 12, 2010 16.96 17.02 17.02 17.02 5,019,900 +0.04(+0.24%)
Feb 11, 2010 16.99 17.16 16.90 16.98 4,977,664 -0.09(-0.53%)
Feb 10, 2010 16.58 17.35 16.58 17.07 13,941,613 +0.47(+2.83%)
Feb 09, 2010 16.85 17.02 16.55 16.60 9,286,239 -0.18(-1.07%)
Feb 08, 2010 17.00 17.06 16.74 16.78 4,792,690 -0.18(-1.06%)
Feb 05, 2010 16.83 17.01 16.55 16.96 11,599,142 +0.25(+1.50%)
Feb 04, 2010 17.22 17.23 16.70 16.71 9,525,004 -0.56(-3.24%)
Feb 03, 2010 17.63 17.68 17.20 17.27 9,958,684 -0.37(-2.10%)
Feb 02, 2010 18.18 18.57 17.18 17.64 27,496,624 -0.59(-3.24%)
Feb 01, 2010 17.77 18.23 17.75 18.23 5,765,474 +0.47(+2.65%)
Jan 29, 2010 17.89 18.14 17.63 17.76 7,395,834 -0.12(-0.67%)
Jan 28, 2010 18.30 18.32 17.60 17.88 6,934,244 -0.32(-1.76%)
Jan 27, 2010 17.65 18.20 17.56 18.20 6,591,067 +0.52(+2.94%)
Jan 26, 2010 17.88 18.16 17.66 17.68 7,287,377 -0.48(-2.64%)
Jan 25, 2010 18.29 18.49 18.02 18.16 3,187,141 +0.14(+0.78%)
Jan 22, 2010 18.50 18.50 18.00 18.02 8,167,368 -0.51(-2.75%)
Jan 21, 2010 18.88 18.88 18.41 18.53 9,811,646 -0.24(-1.28%)
Jan 20, 2010 18.51 19.12 18.51 18.77 5,859,597 -0.16(-0.85%)
Jan 19, 2010 18.55 19.29 18.26 18.93 8,854,677 +0.61(+3.33%)
Jan 15, 2010 18.16 18.32 18.32 18.32 7,343,600 +0.10(+0.55%)
Jan 14, 2010 18.25 18.38 18.14 18.22 7,438,760 -0.09(-0.49%)
Jan 13, 2010 18.57 18.67 18.25 18.31 6,234,077 -0.30(-1.61%)
Jan 12, 2010 18.63 19.00 18.34 18.61 5,663,889 -0.20(-1.06%)
Jan 11, 2010 18.77 18.90 18.68 18.81 3,298,377 +0.04(+0.21%)
Jan 08, 2010 18.92 18.95 18.58 18.77 4,162,443 -0.14(-0.74%)
Jan 07, 2010 19.09 19.14 18.39 18.91 11,492,054 -0.65(-3.32%)
Jan 06, 2010 19.76 19.80 19.49 19.56 4,031,065 -0.35(-1.76%)
Jan 05, 2010 19.65 19.94 19.55 19.91 3,741,149 -0.10(-0.50%)
Jan 04, 2010 19.50 20.06 19.41 20.01 4,449,640 +0.63(+3.25%)
Dec 31, 2009 19.55 19.38 19.38 19.38 2,128,800 -0.23(-1.17%)
Dec 30, 2009 19.40 19.64 19.33 19.61 2,358,561 +0.12(+0.62%)
Dec 29, 2009 19.44 19.56 19.40 19.49 1,705,895 +0.02(+0.10%)
Dec 28, 2009 19.51 19.55 19.34 19.47 1,880,251 -0.01(-0.05%)
Dec 24, 2009 19.64 19.64 19.40 19.48 1,179,818 -0.05(-0.26%)
Dec 23, 2009 19.64 19.74 19.47 19.53 4,486,683 +0.07(+0.36%)
Dec 22, 2009 19.13 19.59 18.89 19.46 8,501,931 +0.76(+4.06%)
Dec 21, 2009 18.32 18.75 18.18 18.70 5,034,985 +0.39(+2.13%)
Dec 18, 2009 18.32 18.35 17.91 18.31 6,415,452 +0.21(+1.16%)
Dec 17, 2009 18.31 18.54 18.06 18.10 4,498,504 -0.45(-2.43%)
Dec 16, 2009 18.42 18.80 18.27 18.55 4,472,136 +0.30(+1.64%)
Dec 15, 2009 18.41 18.70 18.23 18.25 4,731,531 -0.09(-0.49%)
Dec 14, 2009 18.46 18.50 18.06 18.34 5,030,972 -0.23(-1.24%)
Dec 11, 2009 18.59 18.66 18.44 18.57 2,336,185 +0.01(+0.05%)
Dec 10, 2009 18.74 18.93 18.48 18.56 3,506,598 -0.15(-0.80%)
Dec 09, 2009 18.80 18.84 18.65 18.71 2,717,366 -0.02(-0.11%)
Dec 08, 2009 18.87 19.06 18.42 18.73 7,287,586 +0.08(+0.43%)
Dec 07, 2009 18.80 18.97 18.53 18.65 9,260,878 -0.55(-2.86%)
Dec 04, 2009 19.30 19.45 18.80 19.20 7,552,463 +0.09(+0.47%)
Dec 03, 2009 19.50 19.68 19.10 19.11 3,811,346 -0.43(-2.20%)
Dec 02, 2009 19.59 19.59 19.36 19.54 3,968,428 +0.05(+0.26%)
Dec 01, 2009 19.79 19.91 19.46 19.49 4,715,160 -0.15(-0.76%)
Nov 30, 2009 19.40 19.72 19.36 19.64 4,767,612 +0.30(+1.55%)
Nov 27, 2009 19.49 19.64 19.20 19.34 2,238,797 -0.47(-2.37%)
Nov 25, 2009 20.01 20.04 19.59 19.81 3,788,435 -0.10(-0.50%)
Nov 24, 2009 20.37 20.37 19.81 19.91 4,362,165 -0.33(-1.63%)
Nov 23, 2009 21.09 21.18 20.19 20.24 5,363,678 -0.67(-3.20%)
Nov 20, 2009 21.00 21.00 20.76 20.91 2,769,707 -0.10(-0.48%)
Nov 19, 2009 21.22 21.22 20.75 21.01 4,284,027 -0.25(-1.18%)
Nov 18, 2009 21.27 21.27 20.92 21.26 4,240,526 -0.01(-0.05%)
Nov 17, 2009 20.97 21.30 20.80 21.27 3,689,668 +0.23(+1.09%)
Nov 16, 2009 21.01 21.16 20.88 21.04 4,715,965 +0.09(+0.43%)
Nov 13, 2009 20.69 20.98 20.60 20.95 4,347,642 +0.10(+0.48%)
Nov 12, 2009 20.77 20.98 20.70 20.85 4,385,883 +0.08(+0.39%)
Nov 11, 2009 20.51 20.85 20.51 20.77 3,822,622 +0.31(+1.52%)
Nov 10, 2009 20.20 20.52 20.20 20.46 3,118,292 +0.08(+0.39%)
Nov 09, 2009 20.00 20.39 19.85 20.38 4,284,265 +0.52(+2.62%)
Nov 06, 2009 19.57 19.89 19.33 19.86 5,183,089 +0.07(+0.35%)
Nov 05, 2009 19.47 19.79 19.41 19.79 5,805,732 +0.30(+1.54%)
Nov 04, 2009 19.39 19.75 19.37 19.49 6,326,960 +0.19(+0.98%)
Nov 03, 2009 18.94 19.33 18.89 19.30 5,658,142 +0.10(+0.52%)
Nov 02, 2009 19.28 19.54 18.73 19.20 6,032,726 -0.10(-0.52%)
Oct 30, 2009 19.52 19.70 19.19 19.30 10,767,618 -0.25(-1.28%)
Oct 29, 2009 18.85 19.56 18.75 19.55 6,807,411 +0.81(+4.32%)
Oct 28, 2009 19.06 19.33 18.59 18.74 8,084,571 -0.53(-2.75%)
Oct 27, 2009 19.31 19.90 18.62 19.27 10,309,924 -0.21(-1.08%)
Oct 26, 2009 19.44 20.03 19.44 19.48 5,592,544 +0.06(+0.31%)
Oct 23, 2009 19.59 19.98 19.29 19.42 5,442,878 -0.46(-2.31%)
Oct 22, 2009 19.95 19.95 19.36 19.88 4,143,950 +0.04(+0.20%)
Oct 21, 2009 20.08 20.23 19.81 19.84 4,508,227 -0.41(-2.02%)
Oct 20, 2009 20.32 20.75 20.24 20.25 3,355,571 -0.33(-1.60%)
Oct 19, 2009 20.54 20.87 20.43 20.58 3,038,011 +0.00(+0.00%)
Oct 16, 2009 20.35 20.70 20.22 20.58 5,344,487 -0.18(-0.87%)
Oct 15, 2009 20.73 20.80 20.28 20.76 2,780,420 -0.10(-0.48%)
Oct 14, 2009 20.31 20.93 20.27 20.86 2,903,931 +0.68(+3.37%)
Oct 13, 2009 20.33 20.44 20.05 20.18 2,190,155 -0.25(-1.22%)
Oct 12, 2009 20.49 20.69 20.21 20.43 1,395,993 -0.02(-0.10%)
Oct 09, 2009 20.22 20.47 19.97 20.45 2,192,316 +0.25(+1.24%)
Oct 08, 2009 19.70 20.25 19.70 20.20 3,893,038 +0.51(+2.59%)
Oct 07, 2009 19.80 19.88 19.50 19.69 2,190,192 -0.13(-0.66%)
Oct 06, 2009 19.68 19.94 19.63 19.82 3,043,308 +0.18(+0.92%)
Oct 05, 2009 19.41 19.64 19.30 19.64 2,311,896 +0.28(+1.45%)
Oct 02, 2009 19.15 19.75 19.03 19.36 2,204,623 +0.00(+0.00%)
Oct 01, 2009 19.59 19.69 19.24 19.36 3,525,253 -0.27(-1.38%)
Sep 30, 2009 20.02 20.20 19.45 19.63 3,513,598 -0.43(-2.14%)
Sep 29, 2009 20.04 20.23 19.97 20.06 2,036,320 -0.08(-0.40%)
Sep 28, 2009 19.42 20.14 19.38 20.14 2,237,176 +0.68(+3.49%)
Sep 25, 2009 19.22 19.56 19.10 19.46 2,276,355 +0.08(+0.41%)
Sep 24, 2009 19.88 19.95 19.23 19.38 2,816,761 -0.48(-2.42%)
Sep 23, 2009 19.95 20.19 19.79 19.86 3,749,759 -0.06(-0.30%)
Sep 22, 2009 19.59 19.95 19.49 19.92 2,569,033 +0.44(+2.26%)
Sep 21, 2009 19.51 19.70 19.39 19.48 2,095,192 -0.23(-1.17%)
Sep 18, 2009 19.50 19.80 19.20 19.71 3,235,328 +0.23(+1.18%)
Sep 17, 2009 19.80 19.84 19.47 19.48 3,427,778 -0.40(-2.01%)
Sep 16, 2009 19.53 19.90 19.48 19.88 4,211,594 +0.33(+1.69%)
Sep 15, 2009 19.76 19.82 19.30 19.55 5,653,990 -0.14(-0.71%)
Sep 14, 2009 19.34 19.73 19.28 19.69 2,789,050 +0.11(+0.56%)
Sep 11, 2009 19.28 19.74 19.13 19.58 4,824,095 +0.20(+1.03%)
Sep 10, 2009 19.48 19.56 19.16 19.38 2,965,403 -0.24(-1.22%)
Sep 09, 2009 19.12 19.62 19.12 19.62 2,493,906 +0.18(+0.93%)
Sep 08, 2009 19.44 19.56 19.28 19.44 2,955,562 +0.15(+0.78%)
Sep 04, 2009 19.05 19.36 18.90 19.29 1,735,398 +0.24(+1.26%)
Sep 03, 2009 19.20 19.30 18.81 19.05 3,010,771 -0.05(-0.26%)
Sep 02, 2009 19.10 19.52 18.95 19.10 4,687,583 -0.01(-0.05%)
Sep 01, 2009 19.50 19.74 19.09 19.11 6,896,646 -0.13(-0.68%)
Aug 31, 2009 18.29 19.25 18.21 19.24 6,415,014 +0.74(+4.00%)
Aug 28, 2009 18.59 18.73 18.40 18.50 2,422,573 -0.04(-0.22%)
Aug 27, 2009 18.14 18.61 18.10 18.54 4,820,670 +0.41(+2.26%)
Aug 26, 2009 18.54 18.56 18.05 18.13 3,758,052 -0.38(-2.05%)
Aug 25, 2009 18.51 18.58 18.28 18.51 4,380,014 +0.12(+0.65%)
Aug 24, 2009 18.91 18.93 18.32 18.39 3,131,626 -0.33(-1.76%)
Aug 21, 2009 18.58 18.82 18.51 18.72 3,361,671 +0.15(+0.81%)
Aug 20, 2009 18.73 18.73 18.45 18.57 5,420,880 +0.05(+0.27%)
Aug 19, 2009 18.44 18.68 18.37 18.52 6,641,532 -0.18(-0.96%)
Aug 18, 2009 18.76 18.82 18.53 18.70 2,819,762 +0.13(+0.70%)
Aug 17, 2009 19.00 19.06 18.51 18.57 3,770,497 -0.84(-4.33%)
Aug 14, 2009 19.82 19.84 19.23 19.41 2,671,382 -0.32(-1.62%)
Aug 13, 2009 19.64 19.97 19.59 19.73 3,584,354 +0.09(+0.46%)
Aug 12, 2009 19.03 19.76 19.00 19.64 3,721,663 +0.61(+3.21%)
Aug 11, 2009 19.23 19.45 19.02 19.03 2,728,687 -0.23(-1.19%)
Aug 10, 2009 19.60 19.79 19.16 19.26 4,402,509 -0.35(-1.78%)
Aug 07, 2009 19.43 19.75 18.97 19.61 4,329,155 +0.45(+2.35%)
Aug 06, 2009 19.08 19.43 18.84 19.16 4,160,406 +0.33(+1.75%)
Aug 05, 2009 18.77 18.99 18.64 18.83 2,988,482 -0.01(-0.05%)
Aug 04, 2009 18.61 19.07 18.46 18.84 4,858,230 +0.24(+1.29%)
Aug 03, 2009 18.67 18.97 18.36 18.60 3,094,872 +0.06(+0.32%)
Jul 31, 2009 18.51 18.63 18.40 18.54 2,049,972 +0.09(+0.49%)
Jul 30, 2009 18.40 18.72 18.18 18.45 2,619,262 +0.11(+0.60%)
Jul 29, 2009 17.91 18.36 17.91 18.34 3,130,329 +0.26(+1.44%)
Jul 28, 2009 18.38 18.38 17.90 18.08 3,633,457 -0.33(-1.79%)
Jul 27, 2009 18.38 18.50 18.16 18.41 3,547,427 +0.01(+0.05%)
Jul 24, 2009 18.34 18.54 18.00 18.40 3,259,808 +0.03(+0.16%)
Jul 23, 2009 18.15 18.57 18.02 18.37 4,017,276 +0.13(+0.71%)
Jul 22, 2009 18.47 18.69 18.16 18.24 3,699,277 -0.45(-2.41%)
Jul 21, 2009 18.25 18.81 18.05 18.69 9,152,213 +0.97(+5.47%)
Jul 20, 2009 17.79 17.95 17.50 17.72 3,553,080 +0.04(+0.23%)
Jul 17, 2009 17.90 17.92 17.49 17.68 3,272,402 -0.20(-1.12%)
Jul 16, 2009 17.94 18.03 17.49 17.88 3,606,407 -0.09(-0.50%)
Jul 15, 2009 17.79 18.02 17.63 17.97 4,296,493 +0.45(+2.57%)
Jul 14, 2009 17.72 17.72 17.33 17.52 2,898,331 -0.12(-0.68%)
Jul 13, 2009 17.46 17.70 17.12 17.64 4,820,270 +0.49(+2.86%)
Jul 10, 2009 16.94 17.34 16.87 17.15 4,746,230 +0.12(+0.70%)
Jul 09, 2009 16.85 17.09 16.78 17.03 3,375,746 +0.21(+1.25%)
Jul 08, 2009 16.65 16.89 16.45 16.82 5,347,871 +0.18(+1.08%)
Jul 07, 2009 17.30 17.33 16.62 16.64 3,930,610 -0.63(-3.65%)
Jul 06, 2009 16.75 17.34 16.75 17.27 4,292,953 +0.52(+3.10%)
Jul 02, 2009 17.21 17.21 16.72 16.75 3,725,176 -0.48(-2.79%)
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.