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 (%)
Nov 30, 2005
36.00
36.21
34.79
34.83
2,969,908
-0.67(-1.89%)
Nov 29, 2005
35.57
35.67
34.91
35.51
1,997,934
+0.57(+1.62%)
Nov 28, 2005
35.98
36.01
34.80
34.94
2,100,809
-0.76(-2.13%)
Nov 25, 2005
35.89
36.21
35.65
35.70
1,215,730
-0.06(-0.17%)
Nov 23, 2005
35.58
36.10
35.37
35.76
3,644,251
+0.57(+1.61%)
Nov 22, 2005
34.62
35.22
34.06
35.19
2,950,570
+0.58(+1.68%)
Nov 21, 2005
33.80
34.73
33.62
34.61
3,977,311
+0.99(+2.93%)
Nov 18, 2005
34.18
34.30
33.44
33.62
1,622,675
-0.49(-1.44%)
Nov 17, 2005
33.22
34.15
33.03
34.12
2,604,907
+1.02(+3.07%)
Nov 16, 2005
33.64
33.85
32.77
33.10
1,302,676
-0.54(-1.60%)
Nov 15, 2005
33.83
33.83
33.15
33.64
1,583,040
-0.22(-0.66%)
Nov 14, 2005
33.44
34.04
33.30
33.86
3,907,345
+0.60(+1.80%)
Nov 11, 2005
32.80
33.53
32.58
33.27
2,992,392
+0.84(+2.58%)
Nov 10, 2005
32.31
32.44
31.77
32.43
3,760,697
+0.24(+0.74%)
Nov 09, 2005
32.13
32.31
31.50
32.19
1,438,079
+0.12(+0.37%)
Nov 08, 2005
32.13
32.18
31.53
32.07
933,793
-0.06(-0.19%)
Nov 07, 2005
32.34
32.38
31.46
32.13
1,787,241
-0.06(-0.19%)
Nov 04, 2005
32.33
32.47
31.88
32.19
1,806,635
+0.09(+0.28%)
Nov 03, 2005
31.95
32.28
31.77
32.10
2,344,101
+0.30(+0.94%)
Nov 02, 2005
31.34
31.91
31.06
31.80
3,690,209
+0.36(+1.14%)
Nov 01, 2005
31.40
31.64
31.22
31.44
2,297,578
+0.04(+0.14%)
Oct 31, 2005
30.74
31.59
30.74
31.40
2,615,499
+0.79(+2.59%)
Oct 28, 2005
30.01
30.80
29.20
30.61
2,956,911
+0.85(+2.86%)
Oct 27, 2005
31.12
31.12
29.47
29.76
2,367,253
-1.34(-4.32%)
Oct 26, 2005
31.37
32.50
30.92
31.10
4,421,725
-0.30(-0.95%)
Oct 25, 2005
31.46
31.97
31.04
31.40
5,519,137
-0.13(-0.43%)
Oct 24, 2005
30.26
31.95
30.19
31.53
3,795,292
+1.36(+4.50%)
Oct 21, 2005
29.64
30.25
29.64
30.18
2,243,886
+0.60(+2.02%)
Oct 20, 2005
30.18
31.03
29.58
29.58
2,583,258
-0.64(-2.12%)
Oct 19, 2005
29.95
30.23
29.46
30.22
4,109,964
+0.25(+0.85%)
Oct 18, 2005
29.85
30.09
29.85
29.97
3,500,042
+0.16(+0.55%)
Oct 17, 2005
29.11
30.09
29.09
29.80
3,424,931
+0.64(+2.20%)
Oct 14, 2005
29.22
29.88
29.04
29.16
4,149,202
+0.04(+0.15%)
Oct 13, 2005
29.31
29.49
28.26
29.11
2,893,384
-0.36(-1.22%)
Oct 12, 2005
30.31
30.68
28.53
29.47
5,410,058
-1.06(-3.47%)
Oct 11, 2005
30.76
31.28
30.37
30.53
2,996,252
-0.21(-0.68%)
Oct 10, 2005
31.31
31.43
30.62
30.74
3,635,308
-0.61(-1.95%)
Oct 07, 2005
31.31
31.88
31.28
31.35
3,183,334
+0.10(+0.33%)
Oct 06, 2005
31.67
32.27
31.25
31.25
3,410,448
-0.42(-1.32%)
Oct 05, 2005
31.89
32.00
31.50
31.67
1,667,867
-0.45(-1.39%)
Oct 04, 2005
32.28
32.44
31.92
32.12
1,481,660
-0.21(-0.65%)
Oct 03, 2005
32.03
32.33
31.85
32.33
2,172,496
+0.27(+0.84%)
Sep 30, 2005
31.91
32.12
31.77
32.06
1,610,710
+0.09(+0.28%)
Sep 29, 2005
31.01
31.97
31.00
31.97
2,967,726
+0.94(+3.03%)
Sep 28, 2005
31.21
31.44
31.00
31.03
1,089,723
-0.16(-0.53%)
Sep 27, 2005
31.21
31.35
30.86
31.19
3,683,346
-0.13(-0.43%)
Sep 26, 2005
31.21
31.80
30.82
31.32
1,156,426
+0.19(+0.62%)
Sep 23, 2005
31.13
31.76
30.56
31.13
2,607,802
+0.04(+0.14%)
Sep 22, 2005
31.09
31.18
30.12
31.09
6,481,744
+0.22(+0.73%)
Sep 21, 2005
31.64
31.74
30.67
30.86
7,644,831
-0.88(-2.78%)
Sep 20, 2005
31.89
32.22
31.71
31.74
1,675,141
-0.21(-0.65%)
Sep 19, 2005
31.62
32.07
31.62
31.95
1,901,776
+0.15(+0.47%)
Sep 16, 2005
31.62
31.86
30.95
31.80
4,350,904
+0.19(+0.61%)
Sep 15, 2005
31.80
32.12
31.37
31.61
5,963,403
-1.02(-3.11%)
Sep 14, 2005
32.70
33.22
32.30
32.62
2,210,470
-0.24(-0.73%)
Sep 13, 2005
31.86
33.10
31.41
32.86
4,996,164
+1.00(+3.14%)
Sep 12, 2005
31.58
32.10
31.22
31.86
2,427,000
+0.36(+1.14%)
Sep 09, 2005
30.41
31.58
30.09
31.50
4,227,099
+1.45(+4.82%)
Sep 08, 2005
30.03
30.22
29.98
30.06
1,309,485
-0.12(-0.40%)
Sep 07, 2005
30.23
30.43
29.92
30.18
2,540,686
-0.10(-0.35%)
Sep 06, 2005
29.97
30.53
29.86
30.28
1,619,099
+0.33(+1.10%)
Sep 02, 2005
30.26
30.46
29.76
29.95
1,543,357
-0.24(-0.79%)
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
.