Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
85.56
85.76
84.44
85.39
905,134
-0.28(-0.32%)
Jan 30, 2017
86.00
86.00
84.48
85.67
808,071
-0.85(-0.98%)
Jan 27, 2017
86.20
86.66
85.43
86.52
962,389
+0.07(+0.09%)
Jan 26, 2017
86.33
86.96
86.17
86.44
949,901
+0.13(+0.15%)
Jan 25, 2017
86.06
86.52
85.32
86.31
1,132,376
+0.94(+1.10%)
Jan 24, 2017
85.14
85.78
84.75
85.37
1,110,095
+0.37(+0.43%)
Jan 23, 2017
84.77
85.21
83.70
85.01
952,863
-0.15(-0.17%)
Jan 20, 2017
85.85
85.89
84.55
85.15
926,568
-0.22(-0.26%)
Jan 19, 2017
86.44
86.68
84.64
85.37
1,324,373
-0.61(-0.71%)
Jan 18, 2017
84.36
86.09
82.72
85.98
2,677,549
+1.44(+1.70%)
Jan 17, 2017
85.56
86.04
84.47
84.55
2,183,351
-1.82(-2.11%)
Jan 13, 2017
86.37
86.37
86.37
0
+0.22(+0.26%)
Jan 12, 2017
85.93
86.31
84.44
86.15
1,117,958
-0.28(-0.32%)
Jan 11, 2017
86.59
86.61
85.43
86.43
901,764
+0.09(+0.11%)
Jan 10, 2017
86.19
86.75
85.89
86.33
783,433
+0.53(+0.62%)
Jan 09, 2017
86.06
86.28
85.47
85.80
927,853
-0.55(-0.64%)
Jan 06, 2017
86.09
86.65
85.15
86.35
1,277,403
+0.98(+1.14%)
Jan 05, 2017
84.31
85.45
83.94
85.37
1,975,994
+1.33(+1.58%)
Jan 04, 2017
81.82
84.50
81.82
84.05
1,554,389
+2.64(+3.24%)
Jan 03, 2017
81.32
81.98
80.66
81.41
1,078,133
+1.05(+1.31%)
Dec 30, 2016
80.36
80.36
80.36
0
+0.13(+0.16%)
Dec 29, 2016
80.79
81.32
79.95
80.23
904,721
-0.59(-0.73%)
Dec 28, 2016
82.22
82.22
80.82
80.82
763,753
-1.18(-1.44%)
Dec 27, 2016
82.04
82.55
81.69
82.00
917,855
+0.04(+0.05%)
Dec 23, 2016
81.97
81.97
81.97
0
+0.59(+0.72%)
Dec 22, 2016
81.61
81.74
80.87
81.38
640,786
-0.18(-0.23%)
Dec 21, 2016
81.82
81.98
81.23
81.56
764,400
-0.24(-0.29%)
Dec 20, 2016
81.50
82.46
80.91
81.80
1,086,771
+1.00(+1.23%)
Dec 19, 2016
80.97
81.15
80.07
80.80
935,702
-0.17(-0.20%)
Dec 16, 2016
81.69
82.26
80.67
80.97
1,890,956
-0.76(-0.92%)
Dec 15, 2016
80.31
82.44
80.25
81.73
2,340,247
+1.97(+2.47%)
Dec 14, 2016
78.61
81.30
78.37
79.75
1,830,262
+0.57(+0.72%)
Dec 13, 2016
78.81
79.50
78.37
79.18
1,163,221
+0.37(+0.47%)
Dec 12, 2016
79.94
80.12
78.50
78.81
1,000,037
-1.12(-1.41%)
Dec 09, 2016
79.31
80.34
79.02
79.94
1,311,066
+0.28(+0.35%)
Dec 08, 2016
79.20
80.18
78.91
79.66
1,206,265
+0.94(+1.19%)
Dec 07, 2016
77.89
78.85
77.56
78.72
918,253
+0.76(+0.97%)
Dec 06, 2016
77.67
78.02
76.77
77.97
686,282
+0.63(+0.81%)
Dec 05, 2016
77.19
77.89
76.58
77.34
1,063,077
+0.88(+1.16%)
Dec 02, 2016
76.82
76.82
75.80
76.45
1,193,116
-0.74(-0.96%)
Dec 01, 2016
76.09
77.67
76.03
77.19
2,292,015
+1.60(+2.12%)
Nov 30, 2016
75.75
76.64
74.81
75.59
2,586,074
+0.70(+0.94%)
Nov 29, 2016
74.46
75.66
74.44
74.89
2,330,840
+0.35(+0.47%)
Nov 28, 2016
74.70
75.57
74.37
74.54
1,830,863
-0.81(-1.08%)
Nov 25, 2016
75.59
75.96
74.74
75.35
621,256
-0.29(-0.39%)
Nov 23, 2016
75.64
75.64
75.64
0
+1.55(+2.09%)
Nov 22, 2016
69.56
74.15
69.56
74.09
1,164,214
+0.59(+0.80%)
Nov 21, 2016
73.41
73.63
73.10
73.50
1,098,895
+0.50(+0.68%)
Nov 18, 2016
72.58
73.37
72.07
73.01
1,448,342
+0.74(+1.02%)
Nov 17, 2016
70.45
72.30
69.93
72.27
1,849,840
+1.92(+2.72%)
Nov 16, 2016
68.86
70.46
68.84
70.35
1,846,066
+0.61(+0.87%)
Nov 15, 2016
68.99
69.84
67.98
69.75
1,937,935
+0.39(+0.56%)
Nov 14, 2016
68.33
69.87
67.83
69.36
1,889,211
+1.75(+2.59%)
Nov 11, 2016
65.86
67.79
65.56
67.61
1,485,560
+1.42(+2.14%)
Nov 10, 2016
66.15
68.45
65.27
66.19
3,521,327
+1.12(+1.73%)
Nov 09, 2016
64.40
66.37
64.31
65.06
3,718,430
+1.53(+2.41%)
Nov 08, 2016
63.09
63.77
62.65
63.53
623,526
+0.09(+0.15%)
Nov 07, 2016
62.61
63.55
62.50
63.44
940,830
+1.73(+2.81%)
Nov 04, 2016
61.84
62.60
61.29
61.71
899,382
-0.33(-0.53%)
Nov 03, 2016
61.51
62.29
61.51
62.04
895,675
+0.64(+1.05%)
Nov 02, 2016
62.13
62.32
61.27
61.40
938,526
-1.03(-1.64%)
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
.