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 (%)
Oct 05, 2020
79.94
79.94
79.94
0
-1.70(-2.08%)
Oct 02, 2020
80.36
83.34
80.28
81.64
3,680,650
-0.20(-0.24%)
Oct 01, 2020
80.02
81.84
79.24
81.84
2,781,986
+3.54(+4.52%)
Sep 30, 2020
77.86
79.28
77.72
78.30
1,374,456
+0.82(+1.06%)
Sep 29, 2020
78.22
78.40
76.72
77.48
1,562,293
-0.86(-1.10%)
Sep 28, 2020
76.98
78.58
76.88
78.34
1,109,035
+2.70(+3.57%)
Sep 25, 2020
73.94
75.90
73.54
75.64
1,166,700
+1.34(+1.80%)
Sep 24, 2020
75.30
75.48
73.80
74.30
1,094,880
-0.98(-1.30%)
Sep 23, 2020
76.12
77.52
75.22
75.28
907,164
-0.44(-0.58%)
Sep 22, 2020
76.10
77.50
74.58
75.72
1,504,955
-0.56(-0.73%)
Sep 21, 2020
76.00
77.72
74.68
76.28
2,924,443
-1.64(-2.10%)
Sep 18, 2020
77.42
78.98
77.30
77.92
2,499,950
+0.56(+0.72%)
Sep 17, 2020
75.96
78.04
75.88
77.36
1,632,703
-0.08(-0.10%)
Sep 16, 2020
75.42
78.01
75.28
77.44
1,660,373
+2.26(+3.01%)
Sep 15, 2020
75.56
75.88
73.08
75.18
1,655,814
-2.04(-2.64%)
Sep 14, 2020
77.32
78.24
76.50
77.22
1,732,981
+0.98(+1.29%)
Sep 11, 2020
75.30
76.94
75.10
76.24
2,102,900
+1.22(+1.63%)
Sep 10, 2020
76.54
76.54
74.66
75.02
2,558,863
-0.74(-0.98%)
Sep 09, 2020
75.60
76.24
74.78
75.76
1,632,568
+0.80(+1.07%)
Sep 08, 2020
76.88
77.18
74.90
74.96
1,382,805
-3.22(-4.12%)
Sep 04, 2020
77.98
79.80
77.08
78.18
2,305,950
+1.64(+2.14%)
Sep 03, 2020
78.44
79.70
76.12
76.54
2,206,760
-1.20(-1.54%)
Sep 02, 2020
77.32
78.12
76.66
77.74
2,024,207
+0.36(+0.47%)
Sep 01, 2020
76.56
78.40
75.68
77.38
1,261,707
+0.62(+0.81%)
Aug 31, 2020
78.18
78.28
76.62
76.76
1,254,838
-1.60(-2.04%)
Aug 28, 2020
78.48
78.88
77.58
78.36
784,600
+0.26(+0.33%)
Aug 27, 2020
76.80
78.74
76.08
78.10
2,053,662
+1.36(+1.77%)
Aug 26, 2020
76.96
77.30
76.04
76.74
499,129
-0.22(-0.29%)
Aug 25, 2020
76.48
77.62
76.30
76.96
859,158
+0.94(+1.24%)
Aug 24, 2020
74.86
76.76
74.64
76.02
2,199,423
+1.38(+1.85%)
Aug 21, 2020
75.00
75.56
74.12
74.64
732,150
-0.18(-0.24%)
Aug 20, 2020
76.56
76.56
74.66
74.82
812,816
-2.46(-3.18%)
Aug 19, 2020
75.88
77.74
75.80
77.28
1,030,721
+1.62(+2.14%)
Aug 18, 2020
74.96
75.77
74.10
75.66
855,841
+0.68(+0.91%)
Aug 17, 2020
75.60
76.32
74.64
74.98
886,358
-0.92(-1.21%)
Aug 14, 2020
74.24
76.70
73.92
75.90
708,250
+1.02(+1.36%)
Aug 13, 2020
74.72
75.54
73.82
74.88
746,507
-0.54(-0.72%)
Aug 12, 2020
76.96
77.88
75.22
75.42
1,272,593
-0.18(-0.24%)
Aug 11, 2020
74.24
76.94
74.24
75.60
2,394,282
+2.44(+3.34%)
Aug 10, 2020
73.58
74.18
72.62
73.16
845,529
-0.52(-0.71%)
Aug 07, 2020
71.44
73.72
71.10
73.68
1,316,900
+1.98(+2.76%)
Aug 06, 2020
73.04
73.54
71.44
71.70
1,330,586
-1.74(-2.37%)
Aug 05, 2020
73.46
73.82
72.83
73.44
957,070
+0.50(+0.68%)
Aug 04, 2020
71.67
72.94
71.30
72.94
1,178,672
+1.35(+1.88%)
Aug 03, 2020
71.40
72.19
70.43
71.60
1,241,455
+0.42(+0.59%)
Jul 31, 2020
71.85
71.87
70.15
71.18
1,359,128
-0.91(-1.27%)
Jul 30, 2020
71.89
72.43
70.64
72.09
1,233,182
-0.93(-1.28%)
Jul 29, 2020
72.39
73.22
71.79
73.02
1,019,721
+0.79(+1.10%)
Jul 28, 2020
72.65
73.02
72.05
72.23
853,704
-0.32(-0.44%)
Jul 27, 2020
74.67
74.67
72.27
72.55
2,026,554
-2.36(-3.15%)
Jul 24, 2020
75.34
76.18
74.52
74.91
1,606,297
-0.58(-0.76%)
Jul 23, 2020
74.47
76.91
74.13
75.48
893,790
+0.75(+1.01%)
Jul 22, 2020
74.95
75.42
73.94
74.73
1,012,118
-0.77(-1.02%)
Jul 21, 2020
73.18
75.86
73.02
75.50
2,147,550
+2.94(+4.04%)
Jul 20, 2020
71.95
72.84
70.90
72.57
901,905
+0.91(+1.27%)
Jul 17, 2020
74.63
75.36
71.66
71.66
1,773,396
-3.19(-4.27%)
Jul 16, 2020
74.51
77.41
73.96
74.85
1,150,831
-1.71(-2.23%)
Jul 15, 2020
75.48
76.81
74.77
76.55
1,004,855
+2.46(+3.32%)
Jul 14, 2020
73.86
74.77
72.84
74.09
1,261,200
+0.42(+0.57%)
Jul 13, 2020
75.58
75.96
73.58
73.68
1,382,870
-0.97(-1.30%)
Jul 10, 2020
72.67
74.87
72.67
74.65
1,120,631
+2.04(+2.81%)
Jul 09, 2020
73.28
73.96
71.69
72.61
1,595,285
-1.15(-1.56%)
Jul 08, 2020
72.69
73.98
72.45
73.76
947,609
+1.19(+1.64%)
Jul 07, 2020
72.55
73.21
71.81
72.57
1,302,615
-0.67(-0.92%)
Jul 06, 2020
72.69
74.73
72.69
73.24
3,239,038
+1.86(+2.61%)
Jul 02, 2020
72.33
73.16
71.24
71.38
2,961,996
+0.67(+0.95%)
Jul 01, 2020
72.27
72.96
70.23
70.70
2,407,750
-1.45(-2.01%)
Jun 30, 2020
69.77
72.71
69.59
72.15
3,360,988
+1.96(+2.80%)
Jun 29, 2020
68.82
70.19
68.34
70.19
1,923,965
+2.34(+3.45%)
Jun 26, 2020
72.31
72.31
67.67
67.85
6,356,917
-5.04(-6.91%)
Jun 25, 2020
72.19
73.26
71.28
72.88
2,295,814
+0.54(+0.74%)
Jun 24, 2020
76.40
76.40
72.09
72.35
2,327,688
-4.52(-5.88%)
Jun 23, 2020
78.97
79.31
76.81
76.87
2,293,113
-1.15(-1.47%)
Jun 22, 2020
77.88
78.68
77.37
78.02
2,149,500
-0.34(-0.43%)
Jun 19, 2020
79.93
80.30
76.48
78.36
3,049,227
-0.46(-0.58%)
Jun 18, 2020
77.98
79.32
77.07
78.81
2,446,499
+0.50(+0.63%)
Jun 17, 2020
79.19
79.67
78.02
78.32
2,103,780
-0.69(-0.88%)
Jun 16, 2020
81.47
81.47
78.00
79.01
1,788,372
+0.71(+0.91%)
Jun 15, 2020
75.38
79.43
75.24
78.30
2,405,005
+0.40(+0.51%)
Jun 12, 2020
80.66
80.66
75.78
77.90
2,942,836
+0.44(+0.56%)
Jun 11, 2020
78.14
80.38
77.15
77.47
2,824,858
-4.15(-5.08%)
Jun 10, 2020
85.28
85.42
81.43
81.61
3,107,752
-4.32(-5.03%)
Jun 09, 2020
87.30
87.96
85.76
85.93
3,373,678
-3.47(-3.88%)
Jun 08, 2020
92.44
92.76
88.47
89.41
3,669,514
-2.28(-2.49%)
Jun 05, 2020
95.18
98.23
91.45
91.69
3,269,218
+2.26(+2.53%)
Jun 04, 2020
85.60
89.44
83.87
89.42
8,420,728
+7.38(+8.99%)
Jun 03, 2020
79.33
82.33
79.27
82.05
1,345,923
+5.08(+6.60%)
Jun 02, 2020
76.00
77.82
76.00
76.97
1,789,034
+1.31(+1.73%)
Jun 01, 2020
74.63
75.88
73.94
75.66
1,467,420
+1.75(+2.36%)
May 29, 2020
73.60
74.83
73.14
73.92
2,404,882
-0.79(-1.06%)
May 28, 2020
77.78
78.04
74.45
74.71
1,042,731
-2.26(-2.94%)
May 27, 2020
74.02
77.07
74.02
76.97
2,300,641
+5.57(+7.81%)
May 26, 2020
70.74
72.33
69.99
71.40
2,706,952
+3.83(+5.66%)
May 22, 2020
68.70
68.70
66.82
67.57
1,413,483
-0.83(-1.22%)
May 21, 2020
68.76
69.41
67.71
68.40
1,728,654
-1.03(-1.49%)
May 20, 2020
67.97
69.95
67.39
69.43
1,132,233
+1.71(+2.52%)
May 19, 2020
70.45
70.58
67.67
67.73
1,428,176
-2.70(-3.83%)
May 18, 2020
68.82
71.16
67.75
70.43
2,312,128
+3.81(+5.72%)
May 15, 2020
67.39
68.09
66.42
66.62
1,283,646
-1.65(-2.41%)
May 14, 2020
66.84
68.54
65.01
68.26
1,706,094
+0.39(+0.57%)
May 13, 2020
69.93
70.05
66.78
67.88
1,193,880
-2.51(-3.56%)
May 12, 2020
73.64
73.76
69.22
70.39
1,847,139
-2.88(-3.93%)
May 11, 2020
74.41
74.97
73.18
73.26
2,632,227
-1.88(-2.51%)
May 08, 2020
74.19
75.62
73.92
75.15
2,660,825
+2.56(+3.52%)
May 07, 2020
71.99
75.03
71.97
72.59
2,431,062
+1.43(+2.01%)
May 06, 2020
72.53
73.00
71.06
71.16
1,064,288
-0.36(-0.50%)
May 05, 2020
74.11
74.57
71.48
71.52
1,706,250
-1.75(-2.38%)
May 04, 2020
73.32
73.91
72.14
73.26
2,657,215
-1.46(-1.95%)
May 01, 2020
75.56
75.70
74.38
74.72
1,857,682
-2.52(-3.26%)
Apr 30, 2020
77.94
78.98
76.84
77.23
1,696,068
-2.18(-2.75%)
Apr 29, 2020
77.86
80.09
77.59
79.42
2,407,089
+3.54(+4.67%)
Apr 28, 2020
76.72
77.63
75.62
75.88
975,624
+0.69(+0.92%)
Apr 27, 2020
72.89
75.88
72.69
75.19
1,651,206
+2.97(+4.11%)
Apr 24, 2020
73.69
74.42
72.02
72.22
1,460,529
-0.89(-1.21%)
Apr 23, 2020
73.95
74.97
72.38
73.10
1,990,593
-0.69(-0.93%)
Apr 22, 2020
74.89
75.03
73.06
73.79
1,978,236
+0.06(+0.08%)
Apr 21, 2020
72.87
74.15
72.00
73.73
1,993,834
-0.94(-1.26%)
Apr 20, 2020
72.22
75.05
71.69
74.68
2,277,893
+1.28(+1.74%)
Apr 17, 2020
74.17
75.54
72.42
73.40
2,487,349
+2.52(+3.55%)
Apr 16, 2020
71.00
71.26
68.48
70.88
3,659,244
+0.37(+0.53%)
Apr 15, 2020
71.24
71.24
68.44
70.51
1,516,663
-3.05(-4.14%)
Apr 14, 2020
72.77
74.13
70.53
73.56
1,640,130
+2.63(+3.70%)
Apr 13, 2020
75.83
75.83
70.41
70.93
1,970,781
-3.73(-4.99%)
Apr 09, 2020
75.39
77.43
73.73
74.66
2,688,900
+0.67(+0.90%)
Apr 08, 2020
71.26
74.76
70.29
73.99
1,803,822
+3.07(+4.33%)
Apr 07, 2020
76.29
77.14
69.54
70.92
2,302,936
-2.69(-3.66%)
Apr 06, 2020
70.90
74.40
70.47
73.62
1,248,316
+5.15(+7.53%)
Apr 03, 2020
69.39
71.31
67.09
68.46
962,653
-1.51(-2.16%)
Apr 02, 2020
65.83
70.13
65.83
69.98
1,687,736
+3.09(+4.62%)
Apr 01, 2020
64.71
68.19
63.70
66.89
2,125,436
-1.28(-1.88%)
Mar 31, 2020
68.78
70.69
67.08
68.17
1,403,801
-1.53(-2.20%)
Mar 30, 2020
67.99
70.15
66.16
69.70
1,707,947
+1.83(+2.69%)
Mar 27, 2020
66.28
70.37
64.57
67.87
2,577,040
-1.04(-1.51%)
Mar 26, 2020
69.76
73.54
66.75
68.92
2,718,009
-0.35(-0.51%)
Mar 25, 2020
63.07
74.66
61.03
69.27
3,114,078
+7.47(+12.09%)
Mar 24, 2020
60.46
63.76
58.88
61.80
3,116,882
+4.64(+8.12%)
Mar 23, 2020
61.99
61.99
55.56
57.15
3,556,632
-3.95(-6.47%)
Mar 20, 2020
61.83
65.63
59.42
61.11
2,436,148
-0.94(-1.52%)
Mar 19, 2020
59.42
63.96
58.00
62.05
2,758,711
+0.79(+1.28%)
Mar 18, 2020
60.52
66.12
57.96
61.26
3,697,140
-3.38(-5.23%)
Mar 17, 2020
60.42
65.61
54.48
64.65
3,415,451
+5.64(+9.57%)
Mar 16, 2020
56.66
64.53
55.34
59.00
4,089,224
-8.24(-12.25%)
Mar 13, 2020
60.42
68.34
60.20
67.24
4,115,313
+10.84(+19.21%)
Mar 12, 2020
59.36
60.91
56.23
56.41
4,899,860
-9.13(-13.93%)
Mar 11, 2020
64.65
68.51
62.98
65.53
4,762,015
-1.34(-2.00%)
Mar 10, 2020
63.25
66.91
60.03
66.87
3,584,990
+7.06(+11.81%)
Mar 09, 2020
62.13
64.10
59.67
59.81
4,042,919
-9.34(-13.51%)
Mar 06, 2020
67.30
71.18
65.89
69.15
4,492,432
-1.42(-2.01%)
Mar 05, 2020
73.06
73.34
69.94
70.57
4,506,738
-5.07(-6.71%)
Mar 04, 2020
79.46
79.46
74.97
75.64
3,818,735
-2.50(-3.20%)
Mar 03, 2020
85.38
85.59
77.49
78.14
3,965,410
-7.75(-9.02%)
Mar 02, 2020
83.49
86.10
80.89
85.89
4,342,071
+2.83(+3.41%)
Feb 28, 2020
82.94
85.10
80.85
83.06
4,402,233
-2.99(-3.47%)
Feb 27, 2020
82.64
88.54
82.27
86.05
5,210,103
+0.85(+0.99%)
Feb 26, 2020
86.46
87.60
84.90
85.20
2,683,655
-0.59(-0.69%)
Feb 25, 2020
90.71
90.92
85.47
85.79
2,115,998
-4.52(-5.01%)
Feb 24, 2020
92.30
92.46
89.80
90.31
1,822,643
-5.21(-5.46%)
Feb 21, 2020
99.87
100.21
95.09
95.53
2,951,770
-4.80(-4.78%)
Feb 20, 2020
98.30
102.59
98.08
100.32
4,277,703
+2.36(+2.41%)
Feb 19, 2020
96.78
98.86
96.76
97.96
1,227,939
+1.59(+1.65%)
Feb 18, 2020
96.92
97.65
95.45
96.37
1,788,287
-1.06(-1.09%)
Feb 14, 2020
97.39
97.75
96.34
97.43
1,238,488
-0.10(-0.10%)
Feb 13, 2020
97.75
98.20
97.28
97.53
2,092,233
-0.69(-0.70%)
Feb 12, 2020
98.57
99.36
97.82
98.22
1,192,319
+0.35(+0.36%)
Feb 11, 2020
96.74
98.63
96.31
97.87
1,420,119
+1.83(+1.90%)
Feb 10, 2020
96.55
96.92
95.43
96.04
1,537,954
-0.94(-0.97%)
Feb 07, 2020
97.22
97.59
96.22
96.98
1,136,594
-1.04(-1.06%)
Feb 06, 2020
99.71
100.05
97.12
98.02
1,884,773
-1.08(-1.09%)
Feb 05, 2020
97.53
99.14
97.28
99.10
1,979,783
+2.64(+2.73%)
Feb 04, 2020
94.50
98.12
94.50
96.47
2,315,160
+3.36(+3.61%)
Feb 03, 2020
93.26
95.69
92.89
93.11
2,569,105
+0.33(+0.36%)
Jan 31, 2020
95.27
95.44
92.65
92.77
1,870,051
-3.44(-3.57%)
Jan 30, 2020
92.73
96.58
92.70
96.21
2,274,931
+2.50(+2.67%)
Jan 29, 2020
94.96
95.43
93.61
93.71
1,252,150
-0.76(-0.81%)
Jan 28, 2020
94.10
95.08
93.52
94.47
2,033,397
+1.15(+1.24%)
Jan 27, 2020
94.43
94.77
93.08
93.32
2,586,816
-3.05(-3.16%)
Jan 24, 2020
99.12
99.22
96.09
96.37
2,237,050
-2.70(-2.72%)
Jan 23, 2020
99.79
99.79
98.12
99.07
1,371,384
-1.13(-1.13%)
Jan 22, 2020
97.19
100.39
96.92
100.20
1,379,759
+1.04(+1.04%)
Jan 21, 2020
98.32
99.91
97.80
99.16
1,875,673
+0.43(+0.44%)
Jan 17, 2020
100.41
100.73
98.52
98.73
2,973,965
-1.33(-1.33%)
Jan 16, 2020
96.06
100.18
96.04
100.06
3,463,388
+3.87(+4.02%)
Jan 15, 2020
96.84
97.40
95.96
96.19
2,146,191
-1.23(-1.26%)
Jan 14, 2020
98.42
98.42
97.05
97.42
1,794,993
-0.80(-0.82%)
Jan 13, 2020
98.05
98.64
97.77
98.23
2,765,802
+0.52(+0.53%)
Jan 10, 2020
98.17
98.48
97.42
97.71
1,864,985
-0.62(-0.63%)
Jan 09, 2020
98.89
99.48
98.11
98.32
2,766,162
+0.21(+0.22%)
Jan 08, 2020
97.97
98.75
97.19
98.11
2,978,873
+0.06(+0.06%)
Jan 07, 2020
97.33
98.72
96.86
98.05
2,960,272
+1.21(+1.25%)
Jan 06, 2020
95.84
96.96
95.29
96.84
2,087,187
+0.63(+0.65%)
Jan 03, 2020
97.11
97.27
95.88
96.21
1,798,504
-2.48(-2.51%)
Jan 02, 2020
97.72
98.93
97.35
98.69
1,388,874
+1.58(+1.63%)
Dec 31, 2019
97.60
97.91
96.90
97.11
2,056,852
-0.53(-0.54%)
Dec 30, 2019
98.79
99.09
97.50
97.64
741,339
-0.76(-0.77%)
Dec 27, 2019
99.34
99.44
98.36
98.40
926,427
-0.80(-0.81%)
Dec 26, 2019
99.24
99.85
99.03
99.20
780,996
+0.06(+0.06%)
Dec 24, 2019
99.01
99.38
98.54
99.14
576,573
-0.04(-0.04%)
Dec 23, 2019
98.30
99.61
97.83
99.18
1,480,208
+1.19(+1.22%)
Dec 20, 2019
98.03
98.62
97.35
97.99
2,521,652
+0.14(+0.14%)
Dec 19, 2019
99.20
99.44
97.56
97.85
2,590,143
-1.21(-1.22%)
Dec 18, 2019
100.86
101.12
98.85
99.07
5,388,658
-1.66(-1.65%)
Dec 17, 2019
101.22
101.39
100.71
100.73
2,714,039
-0.51(-0.50%)
Dec 16, 2019
102.84
102.89
101.19
101.23
2,639,860
-0.49(-0.48%)
Dec 13, 2019
104.48
104.83
101.55
101.72
3,566,046
-2.72(-2.60%)
Dec 12, 2019
101.51
105.49
101.43
104.44
3,145,168
+3.38(+3.34%)
Dec 11, 2019
100.02
101.22
99.77
101.06
2,314,545
+0.76(+0.76%)
Dec 10, 2019
99.59
100.41
99.40
100.30
1,214,734
+0.47(+0.47%)
Dec 09, 2019
99.42
100.14
99.24
99.83
2,329,951
-0.05(-0.05%)
Dec 06, 2019
100.61
102.00
99.73
99.88
3,103,958
+0.63(+0.64%)
Dec 05, 2019
100.45
101.04
99.12
99.24
2,373,248
-1.31(-1.30%)
Dec 04, 2019
99.79
101.00
99.57
100.55
3,348,190
+1.11(+1.12%)
Dec 03, 2019
99.85
100.28
99.09
99.44
2,769,123
-1.76(-1.74%)
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
.