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 (%)
Mar 29, 2019
96.51
97.00
95.62
95.78
1,684,499
+0.17(+0.18%)
Mar 28, 2019
94.65
95.82
94.55
95.61
1,164,870
+1.15(+1.22%)
Mar 27, 2019
95.53
95.78
93.79
94.46
1,468,451
-0.65(-0.68%)
Mar 26, 2019
94.95
95.76
93.88
95.11
1,833,459
+0.63(+0.67%)
Mar 25, 2019
95.05
95.47
93.32
94.47
2,113,043
-0.75(-0.78%)
Mar 22, 2019
98.84
99.25
93.85
95.22
3,179,171
-4.60(-4.61%)
Mar 21, 2019
101.85
101.91
99.57
99.82
2,301,628
-2.66(-2.60%)
Mar 20, 2019
106.18
106.33
102.31
102.48
869,785
-3.66(-3.45%)
Mar 19, 2019
107.52
108.00
105.89
106.14
613,043
-0.56(-0.52%)
Mar 18, 2019
105.91
106.93
105.91
106.70
426,937
+1.40(+1.33%)
Mar 15, 2019
105.22
105.99
104.69
105.30
1,034,531
-0.12(-0.11%)
Mar 14, 2019
104.99
105.57
104.07
105.42
1,263,380
+0.79(+0.75%)
Mar 13, 2019
104.99
105.42
104.46
104.63
768,440
+0.17(+0.16%)
Mar 12, 2019
104.88
105.42
104.06
104.46
666,315
-0.23(-0.22%)
Mar 11, 2019
104.57
105.03
103.54
104.69
1,029,163
+0.75(+0.72%)
Mar 08, 2019
103.42
104.44
102.66
103.94
711,974
-0.67(-0.64%)
Mar 07, 2019
106.70
106.70
103.56
104.61
887,507
-2.55(-2.38%)
Mar 06, 2019
107.66
108.08
106.99
107.16
700,522
-0.36(-0.34%)
Mar 05, 2019
107.68
107.83
106.26
107.52
605,282
-0.21(-0.19%)
Mar 04, 2019
110.49
110.74
106.84
107.73
766,705
-2.20(-2.00%)
Mar 01, 2019
108.59
110.45
108.54
109.94
721,943
+2.01(+1.86%)
Feb 28, 2019
108.27
108.42
107.48
107.92
1,029,796
-0.31(-0.28%)
Feb 27, 2019
108.56
108.84
107.77
108.23
438,368
-0.31(-0.28%)
Feb 26, 2019
107.69
109.19
107.45
108.54
758,163
+0.27(+0.25%)
Feb 25, 2019
109.71
110.59
108.18
108.27
671,407
-0.94(-0.86%)
Feb 22, 2019
107.85
109.28
107.69
109.21
747,518
+1.55(+1.44%)
Feb 21, 2019
108.69
108.69
107.25
107.66
721,621
-0.90(-0.83%)
Feb 20, 2019
108.75
108.75
107.48
108.56
905,340
-0.58(-0.53%)
Feb 19, 2019
108.54
109.48
108.25
109.13
708,773
+0.19(+0.18%)
Feb 15, 2019
107.37
109.02
107.37
108.94
942,514
+2.61(+2.45%)
Feb 14, 2019
105.99
106.64
104.67
106.33
826,688
-0.42(-0.39%)
Feb 13, 2019
107.31
107.91
106.28
106.76
768,244
+0.25(+0.23%)
Feb 12, 2019
105.43
107.03
104.88
106.51
1,283,308
+2.55(+2.45%)
Feb 11, 2019
104.53
104.53
103.35
103.96
1,286,152
+0.12(+0.11%)
Feb 08, 2019
104.32
104.90
102.96
103.84
1,623,902
-0.86(-0.82%)
Feb 07, 2019
105.70
106.22
104.09
104.71
1,000,537
-1.72(-1.62%)
Feb 06, 2019
106.95
108.16
106.03
106.43
1,023,867
-0.96(-0.89%)
Feb 05, 2019
110.09
110.89
106.28
107.39
2,194,154
-2.55(-2.32%)
Feb 04, 2019
108.81
109.94
108.27
109.94
931,451
+1.23(+1.13%)
Feb 01, 2019
106.88
109.34
106.42
108.71
865,119
+2.08(+1.95%)
Jan 31, 2019
104.73
106.69
104.50
106.63
1,040,452
+1.24(+1.18%)
Jan 30, 2019
107.43
107.43
103.85
105.39
1,357,350
-2.10(-1.95%)
Jan 29, 2019
107.47
107.97
106.77
107.49
1,031,269
+0.34(+0.32%)
Jan 28, 2019
106.23
107.19
105.64
107.15
870,649
-0.08(-0.07%)
Jan 25, 2019
106.42
107.95
105.72
107.22
1,320,294
+1.77(+1.68%)
Jan 24, 2019
104.84
105.76
104.44
105.45
832,213
+0.53(+0.51%)
Jan 23, 2019
107.22
107.22
102.36
104.92
1,610,941
+0.25(+0.24%)
Jan 22, 2019
104.50
106.10
103.60
104.67
1,346,058
-0.86(-0.81%)
Jan 18, 2019
104.58
105.57
102.95
105.53
1,048,396
+1.93(+1.86%)
Jan 17, 2019
103.32
104.75
103.01
103.60
998,609
-0.04(-0.04%)
Jan 16, 2019
100.13
104.04
99.37
103.64
1,384,169
+5.13(+5.20%)
Jan 15, 2019
97.77
98.57
97.14
98.51
562,754
+0.53(+0.54%)
Jan 14, 2019
97.43
99.24
97.06
97.98
778,520
-0.17(-0.17%)
Jan 11, 2019
97.52
98.34
96.48
98.15
773,560
-0.06(-0.06%)
Jan 10, 2019
98.42
98.97
97.35
98.21
870,588
-0.86(-0.87%)
Jan 09, 2019
98.11
99.39
97.50
99.07
710,325
+1.35(+1.38%)
Jan 08, 2019
97.24
97.90
95.88
97.71
846,249
+1.41(+1.46%)
Jan 07, 2019
95.01
96.40
94.15
96.30
961,295
+0.88(+0.92%)
Jan 04, 2019
93.18
95.60
92.87
95.43
1,108,474
+3.53(+3.84%)
Jan 03, 2019
92.83
94.11
91.79
91.90
1,140,993
-1.81(-1.93%)
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
.