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 (%)
May 31, 2018
111.90
113.29
111.33
111.77
1,333,577
-0.66(-0.59%)
May 30, 2018
111.84
112.91
110.84
112.43
862,138
+2.36(+2.14%)
May 29, 2018
112.16
112.41
109.44
110.07
1,185,773
-3.51(-3.09%)
May 25, 2018
113.58
113.58
113.58
0
-0.40(-0.35%)
May 24, 2018
114.14
114.31
112.14
113.97
609,223
-0.68(-0.59%)
May 23, 2018
115.31
115.62
112.96
114.65
782,670
-1.13(-0.98%)
May 22, 2018
115.62
116.36
114.92
115.79
636,812
+0.68(+0.59%)
May 21, 2018
115.45
116.60
114.84
115.11
888,929
+0.53(+0.46%)
May 18, 2018
114.75
115.39
114.22
114.58
800,664
-0.75(-0.65%)
May 17, 2018
114.79
116.09
114.02
115.33
681,137
+0.91(+0.79%)
May 16, 2018
114.09
115.48
114.09
114.43
999,006
-0.19(-0.16%)
May 15, 2018
114.09
115.92
114.09
114.62
1,893,114
-0.55(-0.48%)
May 14, 2018
116.41
117.13
114.39
115.16
827,624
-1.08(-0.93%)
May 11, 2018
115.73
116.84
115.39
116.24
853,151
+0.42(+0.36%)
May 10, 2018
115.71
116.07
114.65
115.82
713,424
-0.11(-0.10%)
May 09, 2018
114.75
116.43
114.43
115.94
987,991
+1.49(+1.30%)
May 08, 2018
113.14
115.20
112.78
114.45
1,122,069
+1.30(+1.15%)
May 07, 2018
111.48
113.58
111.46
113.14
745,728
+1.89(+1.70%)
May 04, 2018
109.22
112.36
108.51
111.26
1,203,525
+1.26(+1.15%)
May 03, 2018
109.96
110.22
108.26
110.00
877,024
-0.77(-0.70%)
May 02, 2018
110.60
111.86
109.39
110.77
1,044,661
+0.02(+0.02%)
May 01, 2018
108.90
110.86
108.75
110.75
1,267,717
+1.47(+1.34%)
Apr 30, 2018
110.11
110.65
109.15
109.28
996,651
-0.45(-0.41%)
Apr 27, 2018
108.98
109.88
108.72
109.73
1,199,821
+0.79(+0.73%)
Apr 26, 2018
108.13
109.28
106.55
108.94
2,359,217
+1.17(+1.08%)
Apr 25, 2018
111.24
111.63
107.13
107.78
2,540,446
-3.33(-3.00%)
Apr 24, 2018
109.77
113.14
109.14
111.11
3,682,335
-4.03(-3.50%)
Apr 23, 2018
116.00
116.86
114.19
115.13
1,900,074
-0.06(-0.05%)
Apr 20, 2018
113.64
116.35
112.86
115.19
1,514,415
+1.17(+1.02%)
Apr 19, 2018
112.03
114.13
111.84
114.02
1,210,290
+1.73(+1.54%)
Apr 18, 2018
114.79
115.41
111.27
112.29
1,689,218
-1.66(-1.45%)
Apr 17, 2018
114.64
115.28
113.12
113.95
1,260,109
+0.15(+0.13%)
Apr 16, 2018
113.14
114.62
112.65
113.80
896,635
+1.77(+1.58%)
Apr 13, 2018
114.57
114.66
111.33
112.03
671,481
-1.39(-1.23%)
Apr 12, 2018
113.00
114.32
112.23
113.42
634,185
+1.52(+1.36%)
Apr 11, 2018
111.48
112.79
110.94
111.89
768,436
-0.83(-0.73%)
Apr 10, 2018
111.50
113.08
110.39
112.72
1,106,658
+3.35(+3.06%)
Apr 09, 2018
110.41
112.20
108.96
109.37
998,776
+1.07(+0.99%)
Apr 06, 2018
109.30
110.67
107.36
108.30
1,418,300
-2.99(-2.69%)
Apr 05, 2018
110.48
112.35
110.20
111.29
1,181,697
+1.96(+1.79%)
Apr 04, 2018
107.62
109.67
107.31
109.34
2,192,899
-0.43(-0.39%)
Apr 03, 2018
109.30
110.20
107.62
109.77
1,339,687
+1.39(+1.28%)
Apr 02, 2018
110.75
110.92
106.27
108.38
1,239,219
-3.05(-2.74%)
Mar 29, 2018
111.42
111.42
111.42
0
+3.76(+3.50%)
Mar 28, 2018
108.11
108.53
105.18
107.66
1,171,217
-0.43(-0.40%)
Mar 27, 2018
111.29
111.91
107.02
108.09
1,385,599
-2.52(-2.28%)
Mar 26, 2018
109.00
110.92
108.13
110.62
991,312
+3.82(+3.58%)
Mar 23, 2018
109.98
110.58
106.48
106.80
1,610,994
-3.10(-2.82%)
Mar 22, 2018
113.70
114.04
109.51
109.90
1,583,073
-5.42(-4.70%)
Mar 21, 2018
114.98
116.86
114.79
115.32
1,186,559
+0.15(+0.13%)
Mar 20, 2018
114.06
115.51
113.19
115.17
1,044,963
+1.24(+1.09%)
Mar 19, 2018
114.44
114.68
112.12
113.93
1,429,613
-1.05(-0.92%)
Mar 16, 2018
114.04
115.47
113.55
114.98
2,132,664
+1.39(+1.23%)
Mar 15, 2018
115.51
115.86
112.57
113.59
1,279,990
-1.20(-1.05%)
Mar 14, 2018
113.53
116.45
112.23
114.79
2,529,041
-1.34(-1.15%)
Mar 13, 2018
118.18
118.54
115.81
116.13
1,098,894
-1.75(-1.48%)
Mar 12, 2018
118.10
118.39
117.14
117.88
937,206
+0.13(+0.11%)
Mar 09, 2018
114.15
117.95
114.13
117.75
1,899,982
+4.74(+4.20%)
Mar 08, 2018
113.40
114.42
111.07
113.00
1,199,985
+0.83(+0.74%)
Mar 07, 2018
109.84
112.55
109.53
112.18
1,142,215
+1.13(+1.02%)
Mar 06, 2018
110.60
111.22
109.05
111.05
2,259,234
+1.66(+1.51%)
Mar 05, 2018
107.19
110.01
106.61
109.39
936,347
+1.37(+1.27%)
Mar 02, 2018
107.17
108.23
105.56
108.02
1,400,331
-0.06(-0.05%)
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
.