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 (%)
Jan 31, 2019 54.95 55.98 54.83 55.95 1,982,960 +0.65(+1.18%)
Jan 30, 2019 56.37 56.37 54.49 55.30 2,586,924 -1.10(-1.95%)
Jan 29, 2019 56.39 56.65 56.02 56.40 1,965,459 +0.18(+0.32%)
Jan 28, 2019 55.74 56.24 55.43 56.22 1,659,339 -0.04(-0.07%)
Jan 25, 2019 55.84 56.64 55.47 56.26 2,516,300 +0.93(+1.68%)
Jan 24, 2019 55.01 55.49 54.80 55.33 1,586,085 +0.28(+0.51%)
Jan 23, 2019 56.26 56.26 53.71 55.05 3,070,234 +0.13(+0.24%)
Jan 22, 2019 54.83 55.67 54.36 54.92 2,565,403 -0.45(-0.81%)
Jan 18, 2019 54.87 55.39 54.02 55.37 1,998,100 +1.01(+1.86%)
Jan 17, 2019 54.21 54.96 54.05 54.36 1,903,213 -0.02(-0.04%)
Jan 16, 2019 52.54 54.59 52.14 54.38 2,638,037 +2.69(+5.20%)
Jan 15, 2019 51.30 51.72 50.97 51.69 1,072,533 +0.28(+0.54%)
Jan 14, 2019 51.12 52.07 50.93 51.41 1,483,753 -0.09(-0.17%)
Jan 11, 2019 51.17 51.60 50.62 51.50 1,474,300 -0.03(-0.06%)
Jan 10, 2019 51.64 51.93 51.08 51.53 1,659,223 -0.45(-0.87%)
Jan 09, 2019 51.48 52.15 51.16 51.98 1,353,783 +0.71(+1.38%)
Jan 08, 2019 51.02 51.37 50.31 51.27 1,612,836 +0.74(+1.46%)
Jan 07, 2019 49.85 50.58 49.40 50.53 1,832,097 +0.46(+0.92%)
Jan 04, 2019 48.89 50.16 48.73 50.07 2,112,600 +1.85(+3.84%)
Jan 03, 2019 48.71 49.38 48.16 48.22 2,174,578 -0.95(-1.93%)
Jan 02, 2019 48.25 49.65 48.11 49.17 1,822,444 +0.21(+0.43%)
Dec 31, 2018 49.02 49.55 48.51 48.96 1,540,800 +0.30(+0.62%)
Dec 28, 2018 49.30 49.59 48.40 48.66 1,606,200 -0.33(-0.67%)
Dec 27, 2018 47.45 48.99 47.14 48.99 2,309,409 +0.76(+1.58%)
Dec 26, 2018 46.13 48.23 45.70 48.23 1,461,940 +2.36(+5.14%)
Dec 24, 2018 46.07 46.72 45.74 45.87 745,900 -0.67(-1.44%)
Dec 21, 2018 46.90 47.67 46.40 46.54 1,896,100 -0.35(-0.75%)
Dec 20, 2018 47.00 47.93 46.72 46.89 2,490,074 -0.51(-1.08%)
Dec 19, 2018 47.65 48.89 47.11 47.40 2,110,937 -0.17(-0.36%)
Dec 18, 2018 48.32 48.90 47.16 47.57 2,239,130 -0.36(-0.75%)
Dec 17, 2018 48.23 49.95 47.81 47.93 1,891,278 -0.49(-1.01%)
Dec 14, 2018 48.24 49.69 48.23 48.42 2,416,600 -0.45(-0.92%)
Dec 13, 2018 50.05 50.19 48.34 48.87 2,753,420 -1.27(-2.53%)
Dec 12, 2018 49.81 50.75 49.22 50.14 2,780,891 +0.97(+1.97%)
Dec 11, 2018 49.99 50.66 49.11 49.17 2,577,245 -0.02(-0.04%)
Dec 10, 2018 49.58 49.75 48.42 49.19 2,097,164 -0.39(-0.79%)
Dec 07, 2018 51.38 51.99 49.43 49.58 2,487,700 -1.77(-3.45%)
Dec 06, 2018 50.59 51.50 49.80 51.35 3,504,891 -0.38(-0.73%)
Dec 04, 2018 54.48 54.81 51.32 51.73 2,453,300 -2.98(-5.45%)
Dec 03, 2018 54.66 55.40 54.17 54.71 2,522,423 +0.90(+1.67%)
Nov 30, 2018 53.16 53.91 52.61 53.81 3,388,000 +0.69(+1.30%)
Nov 29, 2018 53.83 54.33 53.05 53.12 2,648,671 -0.82(-1.52%)
Nov 28, 2018 53.33 54.16 53.00 53.94 1,733,261 +0.86(+1.62%)
Nov 27, 2018 52.88 53.67 52.78 53.08 1,559,771 -0.10(-0.19%)
Nov 26, 2018 52.53 53.57 52.52 53.18 1,402,152 +1.47(+2.84%)
Nov 23, 2018 51.73 52.41 51.39 51.71 622,700 -0.33(-0.63%)
Nov 21, 2018 52.04 52.04 52.04 0 +0.74(+1.44%)
Nov 20, 2018 51.39 51.75 50.52 51.30 1,602,920 -0.77(-1.48%)
Nov 19, 2018 52.80 52.83 51.47 52.07 2,069,102 -0.25(-0.48%)
Nov 16, 2018 52.38 52.61 51.68 52.32 1,264,800 -0.29(-0.55%)
Nov 15, 2018 51.40 52.62 50.77 52.61 2,105,599 +0.82(+1.58%)
Nov 14, 2018 52.60 53.18 51.19 51.79 1,866,683 +0.02(+0.04%)
Nov 13, 2018 51.64 52.53 51.58 51.77 1,042,366 +0.16(+0.31%)
Nov 12, 2018 52.32 52.72 51.42 51.61 1,800,191 -0.89(-1.70%)
Nov 09, 2018 52.87 53.25 52.26 52.50 1,482,300 -0.79(-1.48%)
Nov 08, 2018 53.27 53.95 52.97 53.29 1,445,658 -0.03(-0.06%)
Nov 07, 2018 52.63 53.57 52.18 53.32 1,908,072 +1.11(+2.13%)
Nov 06, 2018 51.67 52.59 51.61 52.21 1,381,255 +0.44(+0.85%)
Nov 05, 2018 51.81 52.21 51.26 51.77 1,175,933 -0.30(-0.58%)
Nov 02, 2018 52.61 53.09 51.68 52.07 1,614,500 -0.04(-0.08%)
Nov 01, 2018 52.03 52.50 51.39 52.11 1,751,984 +0.39(+0.75%)
Oct 31, 2018 51.67 52.52 51.62 51.72 2,042,334 +0.73(+1.43%)
Oct 30, 2018 50.36 51.12 49.58 50.99 2,736,355 +0.62(+1.23%)
Oct 29, 2018 50.88 51.49 49.72 50.37 1,670,028 +0.20(+0.40%)
Oct 26, 2018 49.35 50.66 48.87 50.17 2,114,900 -0.10(-0.20%)
Oct 25, 2018 49.71 50.76 49.19 50.27 1,829,106 +1.02(+2.07%)
Oct 24, 2018 51.45 51.51 49.17 49.25 3,495,918 -1.99(-3.88%)
Oct 23, 2018 49.00 51.72 48.03 51.24 5,433,793 +1.37(+2.75%)
Oct 22, 2018 50.52 50.77 49.59 49.87 5,058,132 -0.61(-1.21%)
Oct 19, 2018 50.00 50.73 49.52 50.48 4,489,600 +0.60(+1.20%)
Oct 18, 2018 50.72 50.99 49.53 49.88 2,235,026 -1.03(-2.02%)
Oct 17, 2018 50.60 51.20 49.96 50.91 2,858,644 +0.16(+0.32%)
Oct 16, 2018 50.28 50.91 49.35 50.75 3,319,216 +0.97(+1.95%)
Oct 15, 2018 50.69 50.82 49.77 49.78 2,386,238 -0.75(-1.48%)
Oct 12, 2018 50.79 51.03 49.66 50.53 2,979,900 +0.76(+1.53%)
Oct 11, 2018 50.23 51.22 49.23 49.77 3,312,955 -1.03(-2.03%)
Oct 10, 2018 53.08 53.10 50.79 50.80 3,548,291 -2.25(-4.24%)
Oct 09, 2018 52.82 53.42 52.38 53.05 2,171,693 +0.02(+0.04%)
Oct 08, 2018 52.64 53.22 52.24 53.03 1,867,079 +0.21(+0.40%)
Oct 05, 2018 53.40 53.70 52.45 52.82 2,039,500 -0.33(-0.62%)
Oct 04, 2018 53.04 54.00 52.93 53.15 2,937,585 +0.32(+0.61%)
Oct 03, 2018 52.25 53.31 52.25 52.83 3,312,483 +0.76(+1.46%)
Oct 02, 2018 52.20 53.07 52.00 52.07 3,053,527 -0.30(-0.57%)
Oct 01, 2018 53.20 53.39 52.26 52.37 2,855,151 -0.46(-0.87%)
Sep 28, 2018 53.34 53.74 52.73 52.83 3,447,800 -0.95(-1.77%)
Sep 27, 2018 54.23 54.65 53.69 53.78 2,229,470 -0.36(-0.66%)
Sep 26, 2018 55.09 55.18 54.08 54.14 2,792,677 -0.90(-1.64%)
Sep 25, 2018 55.00 55.14 54.34 55.04 1,920,130 +0.16(+0.29%)
Sep 24, 2018 55.37 55.37 54.72 54.88 2,120,730 -0.60(-1.08%)
Sep 21, 2018 56.39 56.44 54.97 55.48 2,755,200 -0.61(-1.09%)
Sep 20, 2018 56.39 56.89 55.80 56.09 2,253,175 -0.07(-0.12%)
Sep 19, 2018 55.64 56.52 55.64 56.16 2,833,601 +0.75(+1.35%)
Sep 18, 2018 55.15 55.77 55.15 55.41 1,457,540 +0.23(+0.42%)
Sep 17, 2018 55.61 55.99 54.97 55.18 1,621,026 -0.53(-0.95%)
Sep 14, 2018 54.90 55.88 54.90 55.71 1,676,900 +0.95(+1.73%)
Sep 13, 2018 54.97 55.17 54.54 54.76 1,703,045 +0.07(+0.13%)
Sep 12, 2018 55.36 55.68 54.31 54.69 3,167,425 -0.87(-1.57%)
Sep 11, 2018 55.50 55.99 55.17 55.56 1,635,719 +0.06(+0.11%)
Sep 10, 2018 55.91 55.99 55.09 55.50 2,232,593 -0.19(-0.34%)
Sep 07, 2018 56.51 56.54 55.60 55.69 3,155,800 -0.44(-0.78%)
Sep 06, 2018 57.68 57.78 55.52 56.13 3,528,353 -1.60(-2.77%)
Sep 05, 2018 58.65 58.74 57.44 57.73 2,370,190 -0.82(-1.40%)
Sep 04, 2018 58.43 59.03 58.21 58.55 2,236,164 -0.02(-0.03%)
Aug 31, 2018 58.57 58.57 58.57 0 -0.09(-0.15%)
Aug 30, 2018 58.86 59.15 58.44 58.66 1,170,626 -0.50(-0.85%)
Aug 29, 2018 58.96 59.34 58.75 59.16 1,512,063 +0.15(+0.25%)
Aug 28, 2018 58.81 59.42 58.75 59.01 2,146,286 +0.44(+0.75%)
Aug 27, 2018 57.45 58.67 57.45 58.57 3,551,962 +1.29(+2.25%)
Aug 24, 2018 57.30 57.56 57.11 57.28 2,029,100 +0.34(+0.60%)
Aug 23, 2018 56.81 57.28 56.60 56.94 2,516,521 +0.27(+0.48%)
Aug 22, 2018 55.82 57.12 55.79 56.67 3,320,835 +0.79(+1.41%)
Aug 21, 2018 56.50 57.47 55.56 55.88 12,885,542 -4.27(-7.10%)
Aug 20, 2018 59.46 60.22 59.38 60.15 1,162,899 +0.74(+1.25%)
Aug 17, 2018 59.19 59.58 58.83 59.41 1,679,100 +0.26(+0.44%)
Aug 16, 2018 58.83 59.42 58.46 59.15 1,757,391 +0.70(+1.20%)
Aug 15, 2018 57.98 58.77 57.81 58.45 2,936,915 -0.05(-0.09%)
Aug 14, 2018 58.27 58.58 57.84 58.50 849,328 +0.71(+1.23%)
Aug 13, 2018 58.65 58.94 57.78 57.79 1,052,188 -0.77(-1.31%)
Aug 10, 2018 58.21 58.87 57.88 58.56 1,987,800 -0.21(-0.36%)
Aug 09, 2018 58.41 59.11 58.31 58.77 2,297,976 +0.46(+0.79%)
Aug 08, 2018 57.91 58.94 57.75 58.31 1,923,581 +0.26(+0.45%)
Aug 07, 2018 57.03 59.05 57.01 58.05 1,999,319 +1.03(+1.81%)
Aug 06, 2018 57.04 57.21 56.66 57.02 1,114,997 -0.19(-0.33%)
Aug 03, 2018 56.66 57.26 56.28 57.21 1,512,800 +0.63(+1.11%)
Aug 02, 2018 56.72 57.30 56.27 56.58 1,506,669 -0.48(-0.84%)
Aug 01, 2018 57.30 59.05 55.78 57.06 4,515,434 -0.09(-0.16%)
Jul 31, 2018 58.18 58.39 57.06 57.15 2,286,805 -1.01(-1.74%)
Jul 30, 2018 60.02 60.24 58.08 58.16 2,028,176 -1.67(-2.79%)
Jul 27, 2018 60.56 60.99 59.58 59.83 1,398,800 -0.92(-1.51%)
Jul 26, 2018 60.90 60.20 60.75 1,624,545 +0.12(+0.20%)
Jul 25, 2018 59.91 60.75 59.38 60.63 1,826,224 +1.02(+1.71%)
Jul 24, 2018 60.00 60.93 59.22 59.61 4,206,485 +0.55(+0.93%)
Jul 23, 2018 59.18 57.53 59.06 4,073,187 +1.63(+2.84%)
Jul 20, 2018 57.35 57.44 56.88 57.43 2,556,050 -0.06(-0.10%)
Jul 19, 2018 58.07 58.21 57.12 57.49 1,838,041 -0.84(-1.44%)
Jul 18, 2018 56.99 58.49 56.96 58.33 2,796,680 +1.67(+2.95%)
Jul 17, 2018 55.50 56.88 55.50 56.66 2,241,541 +1.21(+2.18%)
Jul 16, 2018 55.24 55.69 55.10 55.45 900,633 +0.38(+0.69%)
Jul 13, 2018 55.07 1,491,000 -0.08(-0.15%)
Jul 12, 2018 55.59 55.59 54.77 55.15 1,210,580 +0.02(+0.04%)
Jul 11, 2018 55.12 55.62 54.70 55.13 1,966,811 -0.60(-1.08%)
Jul 10, 2018 56.20 56.47 55.33 55.73 2,116,072 -0.48(-0.85%)
Jul 09, 2018 54.81 56.36 54.81 56.21 2,329,706 +1.40(+2.55%)
Jul 06, 2018 54.93 53.30 54.81 2,208,866 +1.29(+2.41%)
Jul 05, 2018 54.20 54.21 53.20 53.52 2,595,365 -0.47(-0.87%)
Jul 03, 2018 53.99 53.99 53.99 0 -1.22(-2.21%)
Jul 02, 2018 54.11 55.23 53.66 55.21 1,305,703 +0.44(+0.80%)
Jun 29, 2018 56.01 56.24 54.75 54.77 1,666,177 -0.67(-1.21%)
Jun 28, 2018 55.20 55.72 54.81 55.44 1,625,389 +0.15(+0.27%)
Jun 27, 2018 56.46 56.75 55.26 55.29 1,692,387 -1.07(-1.90%)
Jun 26, 2018 56.56 56.62 56.00 56.36 1,796,980 +0.04(+0.07%)
Jun 25, 2018 58.20 58.20 55.52 56.32 2,658,362 -2.07(-3.55%)
Jun 22, 2018 59.39 59.64 58.37 58.39 5,772,960 -0.77(-1.30%)
Jun 21, 2018 59.47 59.47 58.57 59.16 1,467,957 -0.30(-0.50%)
Jun 20, 2018 59.38 60.12 59.30 59.46 1,270,384 +0.24(+0.41%)
Jun 19, 2018 58.58 59.45 58.20 59.22 1,624,629 -0.14(-0.24%)
Jun 18, 2018 58.92 59.43 58.46 59.36 1,216,746 -0.13(-0.22%)
Jun 15, 2018 59.89 58.69 59.49 1,714,229 -0.50(-0.83%)
Jun 14, 2018 60.37 60.77 59.57 59.99 1,363,785 -0.38(-0.63%)
Jun 13, 2018 60.67 61.12 59.95 60.37 1,822,903 -0.15(-0.25%)
Jun 12, 2018 61.47 61.68 60.25 60.52 2,800,485 -1.01(-1.64%)
Jun 11, 2018 62.31 62.59 61.26 61.53 2,561,452 -0.78(-1.25%)
Jun 08, 2018 61.89 62.38 61.53 62.31 1,472,403 +0.20(+0.32%)
Jun 07, 2018 62.99 62.99 61.49 62.11 1,816,117 -0.61(-0.97%)
Jun 06, 2018 62.76 62.72 2,546,950 +1.80(+2.95%)
Jun 05, 2018 61.08 61.27 60.34 60.92 1,317,731 -0.15(-0.25%)
Jun 04, 2018 60.57 61.13 60.27 61.07 1,946,640 +0.94(+1.56%)
Jun 01, 2018 60.17 60.47 59.80 60.13 1,790,581 +0.93(+1.57%)
May 31, 2018 59.27 60.01 58.97 59.20 2,517,697 -0.35(-0.59%)
May 30, 2018 59.24 59.81 58.71 59.55 1,627,655 +1.25(+2.14%)
May 29, 2018 59.41 59.54 57.97 58.30 2,238,653 -1.86(-3.09%)
May 25, 2018 60.16 60.16 60.16 0 -0.21(-0.35%)
May 24, 2018 60.46 60.55 59.40 60.37 1,150,170 -0.36(-0.59%)
May 23, 2018 61.08 61.24 59.84 60.73 1,477,624 -0.60(-0.98%)
May 22, 2018 61.24 61.63 60.87 61.33 1,202,256 +0.36(+0.59%)
May 21, 2018 61.15 61.76 60.83 60.97 1,678,233 +0.28(+0.46%)
May 18, 2018 60.78 61.12 60.50 60.69 1,511,596 -0.40(-0.65%)
May 17, 2018 60.80 61.49 60.40 61.09 1,285,937 +0.48(+0.79%)
May 16, 2018 60.43 61.17 60.43 60.61 1,886,051 -0.10(-0.16%)
May 15, 2018 60.43 61.40 60.43 60.71 3,574,062 -0.29(-0.48%)
May 14, 2018 61.66 62.04 60.59 61.00 1,562,494 -0.57(-0.93%)
May 11, 2018 61.30 61.89 61.12 61.57 1,610,688 +0.22(+0.36%)
May 10, 2018 61.29 61.48 60.73 61.35 1,346,894 -0.06(-0.10%)
May 09, 2018 60.78 61.67 60.61 61.41 1,865,255 +0.79(+1.30%)
May 08, 2018 59.93 61.02 59.74 60.62 2,118,384 +0.69(+1.15%)
May 07, 2018 59.05 60.16 59.04 59.93 1,407,880 +0.79(+1.34%)
May 04, 2018 58.06 59.73 57.68 59.14 2,264,100 +0.67(+1.15%)
May 03, 2018 58.45 58.59 57.55 58.47 1,649,879 -0.41(-0.70%)
May 02, 2018 58.79 59.46 58.15 58.88 1,965,242 +0.01(+0.02%)
May 01, 2018 57.89 58.93 57.81 58.87 2,384,859 +0.78(+1.34%)
Apr 30, 2018 58.53 58.82 58.02 58.09 1,874,923 -0.24(-0.41%)
Apr 27, 2018 57.93 58.41 57.79 58.33 2,257,131 +0.42(+0.73%)
Apr 26, 2018 57.48 58.09 56.64 57.91 4,438,213 +0.62(+1.08%)
Apr 25, 2018 59.13 59.34 56.95 57.29 4,779,146 -1.77(-3.00%)
Apr 24, 2018 58.35 60.14 58.02 59.06 6,927,293 -2.14(-3.50%)
Apr 23, 2018 61.66 62.12 60.70 61.20 3,574,463 -0.03(-0.05%)
Apr 20, 2018 60.41 61.85 59.99 61.23 2,848,954 +0.62(+1.02%)
Apr 19, 2018 59.55 60.67 59.45 60.61 2,276,826 +0.92(+1.54%)
Apr 18, 2018 61.02 61.35 59.15 59.69 3,177,797 -0.88(-1.45%)
Apr 17, 2018 60.94 61.28 60.13 60.57 2,370,546 +0.08(+0.13%)
Apr 16, 2018 60.14 60.93 59.88 60.49 1,686,771 +0.94(+1.58%)
Apr 13, 2018 60.90 60.95 59.18 59.55 1,263,206 -0.74(-1.23%)
Apr 12, 2018 60.07 60.77 59.66 60.29 1,193,044 +0.81(+1.36%)
Apr 11, 2018 59.26 59.95 58.97 59.48 1,445,600 -0.44(-0.73%)
Apr 10, 2018 59.27 60.11 58.68 59.92 2,081,872 +1.78(+3.06%)
Apr 09, 2018 58.69 59.64 57.92 58.14 1,878,922 +0.57(+0.99%)
Apr 06, 2018 58.10 58.83 57.07 57.57 2,668,139 -1.59(-2.69%)
Apr 05, 2018 58.73 59.72 58.58 59.16 2,223,036 +1.04(+1.79%)
Apr 04, 2018 57.21 58.30 57.04 58.12 4,125,333 -0.23(-0.39%)
Apr 03, 2018 58.10 58.58 57.21 58.35 2,520,251 +0.74(+1.28%)
Apr 02, 2018 58.87 58.96 56.49 57.61 2,331,248 -1.62(-2.74%)
Mar 29, 2018 59.23 59.23 59.23 0 +2.00(+3.49%)
Mar 28, 2018 57.47 57.69 55.91 57.23 2,203,322 -0.23(-0.40%)
Mar 27, 2018 59.16 59.49 56.89 57.46 2,606,621 -1.34(-2.28%)
Mar 26, 2018 57.94 58.96 57.48 58.80 1,864,879 +2.03(+3.58%)
Mar 23, 2018 58.46 58.78 56.60 56.77 3,030,639 -1.65(-2.82%)
Mar 22, 2018 60.44 60.62 58.21 58.42 2,978,115 -2.88(-4.70%)
Mar 21, 2018 61.12 62.12 61.02 61.30 2,232,183 +0.08(+0.13%)
Mar 20, 2018 60.63 61.40 60.17 61.22 1,965,810 +0.66(+1.09%)
Mar 19, 2018 60.83 60.96 59.60 60.56 2,689,421 -0.56(-0.92%)
Mar 16, 2018 60.62 61.38 60.36 61.12 4,012,018 +0.74(+1.23%)
Mar 15, 2018 61.40 61.59 59.84 60.38 2,407,947 -0.64(-1.05%)
Mar 14, 2018 60.35 61.90 59.66 61.02 4,757,690 -0.71(-1.15%)
Mar 13, 2018 62.82 63.01 61.56 61.73 2,067,265 -0.93(-1.48%)
Mar 12, 2018 62.78 62.93 62.27 62.66 1,763,094 +0.07(+0.11%)
Mar 09, 2018 60.68 62.70 60.67 62.59 3,574,291 +2.52(+4.20%)
Mar 08, 2018 60.28 60.83 59.04 60.07 2,257,440 +0.44(+0.74%)
Mar 07, 2018 58.39 59.83 58.22 59.63 2,148,762 +0.60(+1.02%)
Mar 06, 2018 58.79 59.12 57.97 59.03 4,250,123 +0.88(+1.51%)
Mar 05, 2018 56.98 58.48 56.67 58.15 1,761,478 +0.73(+1.27%)
Mar 02, 2018 56.97 57.53 56.11 57.42 2,634,336 -0.03(-0.05%)
Mar 01, 2018 57.56 58.32 56.84 57.45 3,184,895 -0.05(-0.09%)
Feb 28, 2018 58.65 59.05 57.52 57.50 4,651,922 -0.74(-1.27%)
Feb 27, 2018 57.03 59.87 57.03 58.24 7,213,955 +1.39(+2.45%)
Feb 26, 2018 55.52 57.20 55.32 56.85 3,281,090 +1.37(+2.47%)
Feb 23, 2018 55.39 55.50 54.61 55.48 2,168,579 +0.77(+1.41%)
Feb 22, 2018 55.88 56.18 54.59 54.71 3,047,671 -0.65(-1.17%)
Feb 21, 2018 56.07 56.50 55.34 55.36 3,559,853 -0.68(-1.21%)
Feb 20, 2018 55.91 56.85 55.91 56.04 2,986,389 -0.25(-0.44%)
Feb 16, 2018 56.29 56.29 56.29 0 +0.00(+0.00%)
Feb 15, 2018 56.70 56.70 55.89 56.29 3,512,702 -0.16(-0.28%)
Feb 14, 2018 55.24 56.56 55.00 56.45 2,510,194 +1.07(+1.93%)
Feb 13, 2018 55.38 2,834,305 -0.05(-0.09%)
Feb 12, 2018 55.12 55.71 54.59 55.43 3,506,242 +0.74(+1.35%)
Feb 09, 2018 55.98 55.99 52.00 54.69 5,337,214 +0.35(+0.64%)
Feb 08, 2018 57.91 54.32 54.34 4,369,822 -2.99(-5.22%)
Feb 07, 2018 57.32 58.80 56.98 57.33 5,344,281 -0.39(-0.68%)
Feb 06, 2018 52.90 57.93 51.62 57.72 9,657,892 +3.02(+5.52%)
Feb 05, 2018 55.34 57.02 53.62 54.70 4,369,826 -1.58(-2.81%)
Feb 02, 2018 57.35 58.48 56.10 56.28 4,479,432 -1.29(-2.24%)
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.