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 (%)
Mar 31, 2010 28.88 28.91 28.41 28.46 3,482,632 -0.45(-1.55%)
Mar 30, 2010 28.52 29.01 28.38 28.91 3,619,448 +0.52(+1.84%)
Mar 29, 2010 28.65 28.65 28.32 28.38 2,513,690 -0.22(-0.78%)
Mar 26, 2010 28.59 28.82 28.37 28.61 5,378,526 +0.01(+0.05%)
Mar 25, 2010 27.97 28.91 27.95 28.59 5,999,037 +0.66(+2.35%)
Mar 24, 2010 27.70 28.01 27.62 27.94 2,468,833 +0.22(+0.81%)
Mar 23, 2010 27.68 27.85 27.50 27.71 2,168,680 -0.03(-0.11%)
Mar 22, 2010 27.38 27.83 27.17 27.74 2,228,208 +0.33(+1.20%)
Mar 19, 2010 28.02 28.02 27.41 27.41 3,267,544 -0.45(-1.61%)
Mar 18, 2010 27.97 28.13 27.82 27.86 2,785,263 -0.18(-0.64%)
Mar 17, 2010 27.62 28.41 27.40 28.04 5,393,289 -0.03(-0.11%)
Mar 16, 2010 28.17 28.22 27.89 28.07 4,789,348 +0.00(+0.00%)
Mar 15, 2010 27.94 28.38 27.86 28.07 4,518,407 -0.07(-0.27%)
Mar 12, 2010 28.31 28.37 28.02 28.14 5,678,096 -0.16(-0.58%)
Mar 11, 2010 28.14 28.35 28.13 28.31 3,020,729 +0.10(+0.37%)
Mar 10, 2010 28.08 28.23 27.92 28.20 5,477,416 +0.04(+0.16%)
Mar 09, 2010 27.74 28.25 27.55 28.16 5,762,604 +0.52(+1.89%)
Mar 08, 2010 27.23 27.75 27.02 27.64 4,356,711 +0.63(+2.32%)
Mar 05, 2010 25.96 27.25 25.95 27.01 8,051,269 +1.27(+4.93%)
Mar 04, 2010 25.89 26.07 25.70 25.74 3,971,669 -0.12(-0.46%)
Mar 03, 2010 26.13 26.13 25.85 25.86 1,882,935 -0.09(-0.35%)
Mar 02, 2010 25.68 26.07 25.68 25.95 3,716,801 -0.03(-0.11%)
Mar 01, 2010 26.11 26.29 25.96 25.98 2,724,659 -0.13(-0.51%)
Feb 26, 2010 26.68 26.68 26.10 26.11 4,423,994 -0.22(-0.85%)
Feb 25, 2010 25.62 26.41 25.61 26.34 5,369,152 +0.28(+1.09%)
Feb 24, 2010 26.08 26.23 25.96 26.05 3,758,991 +0.07(+0.29%)
Feb 23, 2010 26.11 26.50 25.96 25.98 3,428,632 -0.30(-1.14%)
Feb 22, 2010 26.88 26.91 26.26 26.28 5,557,551 -0.64(-2.39%)
Feb 19, 2010 26.59 27.20 26.59 26.92 7,198,990 +0.66(+2.50%)
Feb 18, 2010 25.89 26.59 25.88 26.26 4,649,474 +0.28(+1.09%)
Feb 17, 2010 26.32 26.37 25.83 25.98 6,239,168 +0.10(+0.40%)
Feb 16, 2010 25.44 25.93 25.34 25.88 4,688,312 +0.46(+1.82%)
Feb 12, 2010 25.32 25.41 25.41 25.41 3,362,120 +0.06(+0.24%)
Feb 11, 2010 25.37 25.62 25.23 25.35 3,333,832 -0.13(-0.53%)
Feb 10, 2010 24.76 25.90 24.76 25.49 9,337,512 +0.70(+2.83%)
Feb 09, 2010 25.16 25.41 24.71 24.79 6,219,536 -0.27(-1.07%)
Feb 08, 2010 25.38 25.47 24.99 25.05 3,209,944 -0.27(-1.06%)
Feb 05, 2010 25.13 25.40 24.71 25.32 7,768,622 +0.37(+1.50%)
Feb 04, 2010 25.71 25.73 24.93 24.95 6,379,451 -0.84(-3.24%)
Feb 03, 2010 26.32 26.40 25.68 25.79 6,669,911 -0.55(-2.10%)
Feb 02, 2010 27.14 27.73 25.65 26.34 18,416,094 -0.88(-3.24%)
Feb 01, 2010 26.53 27.22 26.50 27.22 3,861,474 +0.70(+2.65%)
Jan 29, 2010 26.71 27.08 26.32 26.52 4,953,421 -0.18(-0.67%)
Jan 28, 2010 27.32 27.35 26.28 26.70 4,644,267 -0.48(-1.76%)
Jan 27, 2010 26.35 27.17 26.22 27.17 4,414,422 +0.78(+2.94%)
Jan 26, 2010 26.70 27.11 26.37 26.40 4,880,781 -0.72(-2.64%)
Jan 25, 2010 27.31 27.61 26.91 27.11 2,134,614 +0.21(+0.78%)
Jan 22, 2010 27.62 27.62 26.88 26.91 5,470,163 -0.76(-2.75%)
Jan 21, 2010 28.19 28.19 27.48 27.67 6,571,431 -0.36(-1.28%)
Jan 20, 2010 27.64 28.55 27.64 28.02 3,924,514 -0.24(-0.85%)
Jan 19, 2010 27.70 28.80 27.26 28.26 5,930,494 +0.91(+3.33%)
Jan 15, 2010 27.11 27.35 27.35 27.35 4,918,437 +0.15(+0.55%)
Jan 14, 2010 27.25 27.44 27.08 27.20 4,982,171 -0.13(-0.49%)
Jan 13, 2010 27.73 27.88 27.25 27.34 4,175,325 -0.45(-1.61%)
Jan 12, 2010 27.82 28.37 27.38 27.79 3,793,437 -0.30(-1.06%)
Jan 11, 2010 28.02 28.22 27.89 28.08 2,209,115 +0.06(+0.21%)
Jan 08, 2010 28.25 28.29 27.74 28.02 2,787,831 -0.21(-0.74%)
Jan 07, 2010 28.50 28.58 27.46 28.23 7,696,899 -0.97(-3.32%)
Jan 06, 2010 29.50 29.56 29.10 29.20 2,699,839 -0.52(-1.76%)
Jan 05, 2010 29.34 29.77 29.19 29.73 2,505,665 -0.15(-0.50%)
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.