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, 2020 35.18 36.66 35.09 36.38 6,665,703 +0.99(+2.80%)
Jun 29, 2020 34.70 35.39 34.46 35.39 3,815,718 +1.18(+3.45%)
Jun 26, 2020 36.46 36.46 34.12 34.21 12,607,400 -2.54(-6.91%)
Jun 25, 2020 36.40 36.94 35.94 36.75 4,553,190 +0.27(+0.74%)
Jun 24, 2020 38.52 38.52 36.35 36.48 4,616,404 -2.28(-5.88%)
Jun 23, 2020 39.82 39.99 38.73 38.76 4,547,832 -0.58(-1.47%)
Jun 22, 2020 39.27 39.67 39.01 39.34 4,263,012 -0.17(-0.43%)
Jun 19, 2020 40.30 40.49 38.56 39.51 6,047,400 -0.23(-0.58%)
Jun 18, 2020 39.32 39.99 38.86 39.74 4,852,037 +0.25(+0.63%)
Jun 17, 2020 39.93 40.17 39.34 39.49 4,172,337 -0.35(-0.88%)
Jun 16, 2020 41.08 41.08 39.33 39.84 3,546,802 +0.36(+0.91%)
Jun 15, 2020 38.01 40.05 37.94 39.48 4,769,743 +0.20(+0.51%)
Jun 12, 2020 40.67 40.67 38.21 39.28 5,836,400 +0.22(+0.56%)
Jun 11, 2020 39.40 40.53 38.90 39.06 5,602,420 -2.09(-5.08%)
Jun 10, 2020 43.00 43.07 41.06 41.15 6,163,472 -2.18(-5.03%)
Jun 09, 2020 44.02 44.35 43.24 43.33 6,690,871 -1.75(-3.88%)
Jun 08, 2020 46.61 46.77 44.61 45.08 7,277,590 -1.15(-2.49%)
Jun 05, 2020 47.99 49.53 46.11 46.23 6,483,700 +1.14(+2.53%)
Jun 04, 2020 43.16 45.10 42.29 45.09 16,700,466 +3.72(+8.99%)
Jun 03, 2020 40.00 41.51 39.97 41.37 2,669,311 +2.56(+6.60%)
Jun 02, 2020 38.32 39.24 38.32 38.81 3,548,115 +0.66(+1.73%)
Jun 01, 2020 37.63 38.26 37.28 38.15 2,910,272 +0.88(+2.36%)
May 29, 2020 37.11 37.73 36.88 37.27 4,769,500 -0.40(-1.06%)
May 28, 2020 39.22 39.35 37.54 37.67 2,068,005 -1.14(-2.94%)
May 27, 2020 37.32 38.86 37.32 38.81 4,562,762 +2.81(+7.81%)
May 26, 2020 35.67 36.47 35.29 36.00 5,368,582 +1.93(+5.66%)
May 22, 2020 34.64 34.64 33.69 34.07 2,803,300 -0.42(-1.22%)
May 21, 2020 34.67 35.00 34.14 34.49 3,428,365 -0.52(-1.49%)
May 20, 2020 34.27 35.27 33.98 35.01 2,245,510 +0.86(+2.52%)
May 19, 2020 35.52 35.59 34.12 34.15 2,832,441 -1.36(-3.83%)
May 18, 2020 34.70 35.88 34.16 35.51 4,585,545 +1.92(+5.72%)
May 15, 2020 33.98 34.33 33.49 33.59 2,545,800 -0.83(-2.41%)
May 14, 2020 33.70 34.56 32.78 34.42 3,383,624 +0.20(+0.57%)
May 13, 2020 35.26 35.32 33.67 34.23 2,367,771 -1.27(-3.56%)
May 12, 2020 37.13 37.19 34.90 35.49 3,663,352 -1.45(-3.93%)
May 11, 2020 37.52 37.80 36.90 36.94 5,220,382 -0.95(-2.51%)
May 08, 2020 37.41 38.13 37.27 37.89 5,277,100 +1.29(+3.52%)
May 07, 2020 36.30 37.83 36.29 36.60 4,821,421 +0.72(+2.01%)
May 06, 2020 36.57 36.81 35.83 35.88 2,110,758 -0.18(-0.50%)
May 05, 2020 37.37 37.60 36.04 36.06 3,383,933 -1.19(-3.19%)
May 04, 2020 37.28 37.58 36.68 37.25 5,226,084 -0.74(-1.95%)
May 01, 2020 38.42 38.49 37.82 37.99 3,653,600 -1.28(-3.26%)
Apr 30, 2020 39.63 40.16 39.07 39.27 3,335,746 -1.11(-2.75%)
Apr 29, 2020 39.59 40.72 39.45 40.38 4,734,147 +1.80(+4.67%)
Apr 28, 2020 39.01 39.47 38.45 38.58 1,918,812 +0.35(+0.92%)
Apr 27, 2020 37.06 38.58 36.96 38.23 3,247,513 +1.51(+4.11%)
Apr 24, 2020 37.47 37.84 36.62 36.72 2,872,500 -0.45(-1.21%)
Apr 23, 2020 37.60 38.12 36.80 37.17 3,915,003 -0.35(-0.93%)
Apr 22, 2020 38.08 38.15 37.15 37.52 3,890,701 +0.03(+0.08%)
Apr 21, 2020 37.05 37.70 36.61 37.49 3,921,377 -0.48(-1.26%)
Apr 20, 2020 36.72 38.16 36.45 37.97 4,480,051 +0.65(+1.74%)
Apr 17, 2020 37.71 38.41 36.82 37.32 4,892,000 +1.28(+3.55%)
Apr 16, 2020 36.10 36.23 34.82 36.04 7,196,826 +0.19(+0.53%)
Apr 15, 2020 36.22 36.22 34.80 35.85 2,982,901 -1.55(-4.14%)
Apr 14, 2020 37.00 37.69 35.86 37.40 3,225,729 +1.34(+3.70%)
Apr 13, 2020 38.56 38.56 35.80 36.06 3,876,039 -1.90(-4.99%)
Apr 09, 2020 38.33 39.37 37.49 37.96 5,288,400 +0.34(+0.90%)
Apr 08, 2020 36.23 38.01 35.74 37.62 3,547,671 +1.56(+4.33%)
Apr 07, 2020 38.79 39.22 35.36 36.06 4,529,304 -1.37(-3.66%)
Apr 06, 2020 36.05 37.83 35.83 37.43 2,455,129 +2.62(+7.53%)
Apr 03, 2020 35.28 36.26 34.11 34.81 1,893,300 -0.77(-2.16%)
Apr 02, 2020 33.47 35.66 33.47 35.58 3,319,358 +1.57(+4.62%)
Apr 01, 2020 32.90 34.67 32.39 34.01 4,180,206 -0.65(-1.88%)
Mar 31, 2020 34.97 35.95 34.10 34.66 2,760,929 -0.78(-2.20%)
Mar 30, 2020 34.57 35.67 33.64 35.44 3,359,108 +0.93(+2.69%)
Mar 27, 2020 33.70 35.78 32.83 34.51 5,068,400 -0.53(-1.51%)
Mar 26, 2020 35.47 37.39 33.94 35.04 5,345,650 -0.18(-0.51%)
Mar 25, 2020 32.07 37.96 31.03 35.22 6,124,619 +3.80(+12.09%)
Mar 24, 2020 30.74 32.42 29.94 31.42 6,130,135 +2.36(+8.12%)
Mar 23, 2020 31.52 31.52 28.25 29.06 6,995,013 -2.01(-6.47%)
Mar 20, 2020 31.44 33.37 30.21 31.07 4,791,300 -0.48(-1.52%)
Mar 19, 2020 30.21 32.52 29.49 31.55 5,425,701 +0.40(+1.28%)
Mar 18, 2020 30.77 33.62 29.47 31.15 7,271,357 -1.72(-5.23%)
Mar 17, 2020 30.72 33.36 27.70 32.87 6,717,345 +2.87(+9.57%)
Mar 16, 2020 28.81 32.81 28.14 30.00 8,042,489 -4.19(-12.26%)
Mar 13, 2020 30.72 34.75 30.61 34.19 8,093,800 +5.51(+19.21%)
Mar 12, 2020 30.18 30.97 28.59 28.68 9,636,810 -4.64(-13.93%)
Mar 11, 2020 32.87 34.84 32.02 33.32 9,365,702 -0.68(-2.00%)
Mar 10, 2020 32.16 34.02 30.52 34.00 7,050,786 +3.59(+11.81%)
Mar 09, 2020 31.59 32.59 30.34 30.41 7,951,419 -4.75(-13.51%)
Mar 06, 2020 34.22 36.19 33.50 35.16 8,835,500 -0.72(-2.01%)
Mar 05, 2020 37.15 37.29 35.56 35.88 8,863,636 -2.58(-6.71%)
Mar 04, 2020 40.40 40.40 38.12 38.46 7,510,505 -1.27(-3.20%)
Mar 03, 2020 43.41 43.52 39.40 39.73 7,798,978 -3.94(-9.02%)
Mar 02, 2020 42.45 43.78 41.13 43.67 8,539,778 +1.44(+3.41%)
Feb 28, 2020 42.17 43.27 41.11 42.23 8,658,100 -1.52(-3.47%)
Feb 27, 2020 42.02 45.02 41.83 43.75 10,246,980 +0.43(+0.99%)
Feb 26, 2020 43.96 44.54 43.17 43.32 5,278,084 -0.30(-0.69%)
Feb 25, 2020 46.12 46.23 43.46 43.62 4,161,644 -2.30(-5.01%)
Feb 24, 2020 46.93 47.01 45.66 45.92 3,584,688 -2.65(-5.46%)
Feb 21, 2020 50.78 50.95 48.35 48.57 5,805,400 -2.44(-4.78%)
Feb 20, 2020 49.98 52.16 49.87 51.01 8,413,182 +1.20(+2.41%)
Feb 19, 2020 49.21 50.27 49.20 49.81 2,415,053 +0.81(+1.65%)
Feb 18, 2020 49.28 49.65 48.53 49.00 3,517,117 -0.54(-1.09%)
Feb 14, 2020 49.52 49.70 48.98 49.54 2,435,800 -0.05(-0.10%)
Feb 13, 2020 49.70 49.93 49.46 49.59 4,114,905 -0.35(-0.70%)
Feb 12, 2020 50.12 50.52 49.73 49.94 2,344,996 +0.18(+0.36%)
Feb 11, 2020 49.19 50.15 48.97 49.76 2,793,022 +0.93(+1.90%)
Feb 10, 2020 49.09 49.28 48.52 48.83 3,024,775 -0.48(-0.97%)
Feb 07, 2020 49.43 49.62 48.92 49.31 2,235,400 -0.53(-1.06%)
Feb 06, 2020 50.70 50.87 49.38 49.84 3,706,881 -0.55(-1.09%)
Feb 05, 2020 49.59 50.41 49.46 50.39 3,893,743 +1.34(+2.73%)
Feb 04, 2020 48.05 49.89 48.05 49.05 4,553,347 +1.40(+2.94%)
Feb 03, 2020 47.73 48.97 47.54 47.65 5,019,921 +0.17(+0.36%)
Jan 31, 2020 48.76 48.84 47.41 47.48 3,654,000 -1.76(-3.57%)
Jan 30, 2020 47.46 49.43 47.44 49.24 4,445,118 +1.28(+2.67%)
Jan 29, 2020 48.60 48.84 47.91 47.96 2,446,647 -0.39(-0.81%)
Jan 28, 2020 48.16 48.66 47.86 48.35 3,973,171 +0.59(+1.24%)
Jan 27, 2020 48.33 48.50 47.63 47.76 5,054,527 -1.56(-3.16%)
Jan 24, 2020 50.73 50.78 49.17 49.32 4,371,100 -1.38(-2.72%)
Jan 23, 2020 51.07 51.07 50.22 50.70 2,679,626 -0.58(-1.13%)
Jan 22, 2020 49.74 51.38 49.60 51.28 2,695,991 +0.53(+1.04%)
Jan 21, 2020 50.32 51.13 50.05 50.75 3,664,984 +0.22(+0.44%)
Jan 17, 2020 51.39 51.55 50.42 50.53 5,811,000 -0.68(-1.33%)
Jan 16, 2020 49.16 51.27 49.15 51.21 6,767,310 +1.98(+4.02%)
Jan 15, 2020 49.56 49.85 49.11 49.23 4,193,564 -0.63(-1.26%)
Jan 14, 2020 50.37 50.37 49.67 49.86 3,507,339 -0.41(-0.82%)
Jan 13, 2020 50.18 50.48 50.03 50.27 5,404,257 +0.27(+0.53%)
Jan 10, 2020 50.24 50.40 49.86 50.01 3,644,100 -0.31(-0.63%)
Jan 09, 2020 50.61 50.91 50.21 50.32 5,404,961 +0.11(+0.22%)
Jan 08, 2020 50.14 50.54 49.74 50.21 5,820,590 +0.03(+0.06%)
Jan 07, 2020 49.81 50.52 49.57 50.18 5,784,243 +0.62(+1.25%)
Jan 06, 2020 49.05 49.62 48.77 49.56 4,078,273 +0.32(+0.65%)
Jan 03, 2020 49.70 49.78 49.07 49.24 3,514,200 -1.27(-2.51%)
Jan 02, 2020 50.01 50.63 49.82 50.51 2,713,801 +0.81(+1.63%)
Dec 31, 2019 49.95 50.11 49.59 49.70 4,019,000 -0.27(-0.54%)
Dec 30, 2019 50.56 50.71 49.90 49.97 1,448,546 -0.39(-0.77%)
Dec 27, 2019 50.84 50.89 50.34 50.36 1,810,200 -0.41(-0.81%)
Dec 26, 2019 50.79 51.10 50.68 50.77 1,526,033 +0.03(+0.06%)
Dec 24, 2019 50.67 50.86 50.43 50.74 1,126,600 -0.02(-0.04%)
Dec 23, 2019 50.31 50.98 50.07 50.76 2,892,263 +0.61(+1.22%)
Dec 20, 2019 50.17 50.47 49.82 50.15 4,927,200 +0.07(+0.14%)
Dec 19, 2019 50.77 50.89 49.93 50.08 5,061,028 -0.62(-1.22%)
Dec 18, 2019 51.62 51.75 50.59 50.70 10,529,204 -0.85(-1.65%)
Dec 17, 2019 51.80 51.89 51.54 51.55 5,303,116 -0.26(-0.50%)
Dec 16, 2019 52.63 52.66 51.79 51.81 5,158,173 -0.25(-0.48%)
Dec 13, 2019 53.47 53.65 51.97 52.06 6,967,900 -1.39(-2.60%)
Dec 12, 2019 51.95 53.99 51.91 53.45 6,145,522 +1.73(+3.34%)
Dec 11, 2019 51.19 51.80 51.06 51.72 4,522,522 +0.39(+0.76%)
Dec 10, 2019 50.97 51.39 50.87 51.33 2,373,538 +0.24(+0.47%)
Dec 09, 2019 50.88 51.25 50.79 51.09 4,552,623 -0.02(-0.05%)
Dec 06, 2019 51.49 52.20 51.04 51.12 6,065,000 +0.33(+0.64%)
Dec 05, 2019 51.41 51.71 50.73 50.79 4,637,224 -0.67(-1.30%)
Dec 04, 2019 51.07 51.69 50.96 51.46 6,542,218 +0.57(+1.12%)
Dec 03, 2019 51.10 51.32 50.71 50.89 5,410,746 -0.90(-1.74%)
Dec 02, 2019 52.13 52.79 51.79 51.79 6,197,550 -0.04(-0.08%)
Nov 29, 2019 51.77 52.67 51.77 51.83 3,179,200 -0.33(-0.63%)
Nov 27, 2019 51.92 52.63 51.70 52.16 7,021,000 +0.51(+0.99%)
Nov 26, 2019 51.93 52.57 51.10 51.65 13,337,459 -0.13(-0.25%)
Nov 25, 2019 49.57 52.03 49.05 51.78 28,255,294 +3.65(+7.58%)
Nov 22, 2019 47.27 48.71 47.26 48.13 11,710,601 -0.25(-0.52%)
Nov 21, 2019 51.53 51.94 47.01 48.38 33,873,216 +7.00(+16.92%)
Nov 20, 2019 40.45 41.42 40.20 41.38 3,200,083 +0.74(+1.82%)
Nov 19, 2019 40.64 40.83 40.31 40.64 3,380,708 +0.19(+0.47%)
Nov 18, 2019 40.65 40.82 40.23 40.45 2,037,261 -0.25(-0.61%)
Nov 15, 2019 40.42 40.80 40.26 40.70 2,266,700 +0.41(+1.02%)
Nov 14, 2019 39.50 40.32 39.40 40.29 2,461,593 +0.69(+1.74%)
Nov 13, 2019 39.66 40.02 39.44 39.60 2,352,014 -0.60(-1.49%)
Nov 12, 2019 40.23 40.45 40.00 40.20 1,694,228 +0.06(+0.15%)
Nov 11, 2019 40.15 40.41 40.05 40.14 1,300,370 -0.34(-0.84%)
Nov 08, 2019 40.17 40.62 40.07 40.48 2,162,500 +0.43(+1.07%)
Nov 07, 2019 40.24 40.49 39.99 40.05 2,786,600 +0.22(+0.55%)
Nov 06, 2019 39.80 40.09 39.56 39.83 1,819,752 +0.03(+0.08%)
Nov 05, 2019 40.09 40.36 39.66 39.80 2,214,337 -0.13(-0.33%)
Nov 04, 2019 39.57 39.97 39.15 39.93 2,848,271 +0.72(+1.84%)
Nov 01, 2019 38.88 39.29 38.65 39.21 3,852,400 +0.83(+2.16%)
Oct 31, 2019 39.34 39.41 38.18 38.38 3,784,895 -1.22(-3.08%)
Oct 30, 2019 39.07 39.73 38.55 39.60 2,741,889 +0.51(+1.30%)
Oct 29, 2019 38.86 39.11 38.70 39.09 2,713,688 +0.01(+0.03%)
Oct 28, 2019 38.90 39.35 38.82 39.08 2,448,342 +0.43(+1.11%)
Oct 25, 2019 38.54 38.85 38.51 38.65 3,140,600 +0.13(+0.34%)
Oct 24, 2019 39.00 39.00 38.34 38.52 3,793,319 -0.23(-0.59%)
Oct 23, 2019 38.03 38.83 37.83 38.75 3,597,309 +0.60(+1.57%)
Oct 22, 2019 38.75 38.79 37.60 38.15 7,584,802 +0.50(+1.33%)
Oct 21, 2019 36.95 37.98 36.95 37.65 8,748,911 +0.86(+2.34%)
Oct 18, 2019 36.70 37.07 36.10 36.79 5,184,800 +0.46(+1.27%)
Oct 17, 2019 36.48 36.83 36.07 36.33 3,582,158 +0.33(+0.92%)
Oct 16, 2019 36.23 36.55 35.99 36.00 3,381,616 -0.42(-1.15%)
Oct 15, 2019 35.69 36.82 35.50 36.42 5,694,232 +0.93(+2.62%)
Oct 14, 2019 34.61 35.71 34.58 35.49 5,838,298 +0.21(+0.60%)
Oct 11, 2019 34.77 35.55 34.77 35.28 5,565,300 +0.79(+2.29%)
Oct 10, 2019 34.63 34.83 34.11 34.49 6,693,408 +0.72(+2.13%)
Oct 09, 2019 33.63 33.85 33.37 33.77 3,649,193 +0.35(+1.05%)
Oct 08, 2019 33.60 33.87 33.20 33.42 4,593,373 -0.54(-1.59%)
Oct 07, 2019 33.67 34.39 33.63 33.96 7,677,060 +0.26(+0.77%)
Oct 04, 2019 33.01 33.92 32.89 33.70 13,577,000 +0.85(+2.59%)
Oct 03, 2019 33.36 33.69 32.69 32.85 15,589,622 -0.69(-2.06%)
Oct 02, 2019 33.98 34.47 33.26 33.54 21,267,228 -1.13(-3.26%)
Oct 01, 2019 38.20 38.20 34.45 34.67 45,213,264 -12.03(-25.76%)
Sep 30, 2019 47.09 47.29 46.39 46.70 2,423,028 -0.27(-0.57%)
Sep 27, 2019 45.54 47.06 45.54 46.97 3,095,100 +1.67(+3.69%)
Sep 26, 2019 48.30 48.41 44.58 45.30 7,136,177 -3.14(-6.48%)
Sep 25, 2019 48.03 48.53 47.90 48.44 1,603,808 +0.43(+0.90%)
Sep 24, 2019 49.15 49.29 47.78 48.01 1,744,344 -1.05(-2.14%)
Sep 23, 2019 48.98 49.19 48.53 49.06 1,294,771 -0.21(-0.43%)
Sep 20, 2019 49.69 50.00 49.20 49.27 2,022,800 -0.39(-0.79%)
Sep 19, 2019 49.62 50.02 49.25 49.66 1,311,497 +0.20(+0.40%)
Sep 18, 2019 49.70 49.76 48.41 49.46 2,858,419 -0.56(-1.12%)
Sep 17, 2019 49.61 50.09 49.22 50.02 1,588,799 +0.13(+0.26%)
Sep 16, 2019 49.21 49.95 49.21 49.89 1,351,660 +0.15(+0.30%)
Sep 13, 2019 49.62 50.12 49.61 49.74 1,517,800 +0.36(+0.73%)
Sep 12, 2019 48.63 49.65 48.29 49.38 1,624,117 +0.31(+0.63%)
Sep 11, 2019 48.87 49.17 47.79 49.07 1,599,587 +0.48(+0.99%)
Sep 10, 2019 48.11 48.89 47.85 48.59 3,450,849 +0.71(+1.48%)
Sep 09, 2019 46.71 48.04 46.71 47.88 2,299,977 +1.40(+3.01%)
Sep 06, 2019 46.24 46.56 45.91 46.48 916,300 +0.33(+0.72%)
Sep 05, 2019 45.65 46.75 45.65 46.15 1,692,929 +1.20(+2.67%)
Sep 04, 2019 44.73 45.18 44.46 44.95 2,384,343 +0.91(+2.07%)
Sep 03, 2019 44.21 44.26 43.67 44.04 1,477,762 -0.37(-0.83%)
Aug 30, 2019 44.26 44.69 44.17 44.41 1,716,700 +0.54(+1.23%)
Aug 29, 2019 43.09 44.16 43.03 43.87 2,585,130 +1.27(+2.98%)
Aug 28, 2019 42.14 43.04 42.14 42.60 1,880,467 +0.10(+0.24%)
Aug 27, 2019 43.24 43.24 42.30 42.50 1,623,050 -0.42(-0.98%)
Aug 26, 2019 43.20 43.37 42.70 42.92 2,836,377 +0.01(+0.02%)
Aug 23, 2019 43.52 43.99 42.72 42.91 1,627,400 -0.93(-2.12%)
Aug 22, 2019 44.23 44.35 43.48 43.84 2,736,517 -0.03(-0.07%)
Aug 21, 2019 43.78 44.03 43.48 43.87 3,123,568 +0.60(+1.39%)
Aug 20, 2019 43.70 43.92 43.22 43.27 2,847,862 -0.52(-1.19%)
Aug 19, 2019 44.51 44.75 43.77 43.79 2,278,588 -0.13(-0.30%)
Aug 16, 2019 43.42 44.35 43.39 43.92 2,679,700 +0.82(+1.90%)
Aug 15, 2019 43.50 43.75 42.93 43.10 2,350,415 -0.07(-0.16%)
Aug 14, 2019 43.18 43.95 42.96 43.17 2,936,975 -1.25(-2.81%)
Aug 13, 2019 43.61 44.83 43.46 44.42 2,658,744 +0.85(+1.95%)
Aug 12, 2019 44.08 44.23 43.19 43.57 3,710,218 -1.18(-2.64%)
Aug 09, 2019 45.39 46.06 44.69 44.75 2,625,500 -1.48(-3.20%)
Aug 08, 2019 46.31 46.43 45.67 46.23 4,275,909 +0.52(+1.14%)
Aug 07, 2019 46.23 46.26 44.81 45.71 3,715,124 -1.81(-3.81%)
Aug 06, 2019 47.19 47.58 46.63 47.52 1,786,795 +0.75(+1.60%)
Aug 05, 2019 48.15 48.42 46.39 46.77 2,846,954 -2.68(-5.42%)
Aug 02, 2019 49.45 49.68 48.86 49.45 3,426,200 -0.23(-0.46%)
Aug 01, 2019 50.89 51.13 48.33 49.68 3,719,424 -1.42(-2.78%)
Jul 31, 2019 51.52 51.58 50.45 51.10 2,951,756 -0.28(-0.54%)
Jul 30, 2019 51.06 51.48 50.92 51.38 1,874,074 -0.03(-0.06%)
Jul 29, 2019 52.00 52.17 51.38 51.41 2,119,028 -0.64(-1.23%)
Jul 26, 2019 52.01 52.40 51.67 52.05 1,691,400 +0.03(+0.06%)
Jul 25, 2019 52.50 52.67 51.73 52.02 2,034,453 -0.43(-0.82%)
Jul 24, 2019 52.19 52.53 51.97 52.45 3,695,614 +0.17(+0.33%)
Jul 23, 2019 51.10 53.06 51.01 52.28 7,099,087 -0.12(-0.23%)
Jul 22, 2019 51.59 52.48 51.59 52.40 4,101,389 +0.81(+1.57%)
Jul 19, 2019 51.15 52.13 51.15 51.59 2,198,900 +0.56(+1.10%)
Jul 18, 2019 50.45 51.35 50.45 51.03 1,965,541 +0.66(+1.31%)
Jul 17, 2019 50.76 50.95 50.11 50.37 1,952,368 -0.57(-1.12%)
Jul 16, 2019 51.05 51.60 50.93 50.94 2,279,739 +0.40(+0.79%)
Jul 15, 2019 50.99 51.22 50.48 50.54 2,004,603 -0.43(-0.84%)
Jul 12, 2019 50.63 51.02 50.39 50.97 1,664,300 +0.27(+0.53%)
Jul 11, 2019 49.96 50.71 49.62 50.70 1,998,870 +0.69(+1.38%)
Jul 10, 2019 50.90 51.14 49.97 50.01 2,632,633 -1.24(-2.42%)
Jul 09, 2019 50.00 51.31 49.90 51.25 2,627,805 +0.99(+1.97%)
Jul 08, 2019 50.84 51.00 50.00 50.26 1,888,065 -0.97(-1.89%)
Jul 05, 2019 50.51 51.48 50.51 51.23 1,551,100 +0.95(+1.89%)
Jul 03, 2019 50.10 51.12 49.96 50.28 893,600 +0.30(+0.60%)
Jul 02, 2019 50.35 50.35 49.45 49.98 1,975,938 -0.98(-1.92%)
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.