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 (%)
Jun 30, 2017
79.73
80.24
79.34
79.92
1,550,533
+0.65(+0.82%)
Jun 29, 2017
80.98
82.00
78.69
79.27
2,030,299
-0.67(-0.84%)
Jun 28, 2017
78.97
80.07
78.93
79.94
1,969,892
+1.32(+1.68%)
Jun 27, 2017
76.89
78.93
76.61
78.62
2,029,323
+1.99(+2.60%)
Jun 26, 2017
76.05
76.81
75.51
76.63
1,015,033
+0.82(+1.08%)
Jun 23, 2017
75.90
75.81
1,120,134
+0.33(+0.44%)
Jun 22, 2017
75.42
75.90
74.94
75.47
883,817
-0.04(-0.05%)
Jun 21, 2017
76.27
76.27
75.25
75.51
843,693
-0.58(-0.76%)
Jun 20, 2017
76.29
76.55
75.62
76.09
948,035
-0.35(-0.46%)
Jun 19, 2017
75.86
76.81
75.81
76.44
986,667
+0.84(+1.11%)
Jun 16, 2017
75.75
75.92
75.05
75.60
1,840,404
-0.09(-0.12%)
Jun 15, 2017
75.23
76.18
74.81
75.70
1,088,459
-0.20(-0.27%)
Jun 14, 2017
74.58
76.17
73.62
75.90
1,567,627
+0.54(+0.72%)
Jun 13, 2017
75.27
75.70
74.96
75.36
1,424,638
+0.33(+0.45%)
Jun 12, 2017
73.78
75.33
73.69
75.03
1,588,823
+1.12(+1.51%)
Jun 09, 2017
72.50
74.36
72.48
73.91
1,765,443
+1.88(+2.61%)
Jun 08, 2017
70.47
72.48
69.99
72.04
1,549,041
+1.84(+2.62%)
Jun 07, 2017
70.01
70.86
69.71
70.20
936,951
+0.52(+0.75%)
Jun 06, 2017
70.16
70.16
69.45
69.67
876,434
-1.15(-1.63%)
Jun 05, 2017
70.44
71.03
70.18
70.83
913,736
+0.65(+0.93%)
Jun 02, 2017
70.16
70.62
69.25
70.18
940,032
-0.54(-0.76%)
Jun 01, 2017
69.97
70.92
69.10
70.72
1,049,483
+1.26(+1.82%)
May 31, 2017
69.64
69.90
67.85
69.45
1,345,249
+0.00(+0.00%)
May 30, 2017
70.20
70.21
69.27
69.45
706,803
-1.02(-1.45%)
May 26, 2017
70.72
70.79
70.03
70.47
620,191
-0.35(-0.50%)
May 25, 2017
69.86
71.05
69.64
70.83
1,869,917
+1.19(+1.71%)
May 24, 2017
69.66
69.87
69.06
69.64
993,979
+0.06(+0.08%)
May 23, 2017
68.88
69.80
67.96
69.58
953,200
+0.87(+1.27%)
May 22, 2017
68.54
68.82
68.06
68.71
605,119
+0.63(+0.93%)
May 19, 2017
67.96
68.71
67.96
68.08
859,931
+0.13(+0.19%)
May 18, 2017
67.56
68.58
67.28
67.95
1,254,561
+0.58(+0.86%)
May 17, 2017
70.46
70.50
67.15
67.37
1,980,536
-4.37(-6.09%)
May 16, 2017
71.53
71.78
70.25
71.74
1,217,246
+0.59(+0.84%)
May 15, 2017
70.38
71.16
69.84
71.14
1,861,834
+1.80(+2.60%)
May 12, 2017
69.92
70.12
68.89
69.34
2,011,244
-0.91(-1.30%)
May 11, 2017
71.18
71.74
69.86
70.25
1,333,759
-1.21(-1.69%)
May 10, 2017
72.54
72.54
71.03
71.46
1,151,717
-1.16(-1.60%)
May 09, 2017
72.52
73.17
72.13
72.62
1,247,959
+0.18(+0.24%)
May 08, 2017
72.52
72.95
71.76
72.44
762,992
+0.02(+0.03%)
May 05, 2017
72.69
72.76
72.07
72.43
631,245
-0.02(-0.03%)
May 04, 2017
74.12
74.36
72.28
72.44
1,308,043
-1.28(-1.74%)
May 03, 2017
71.78
73.78
71.42
73.73
1,952,117
+1.67(+2.32%)
May 02, 2017
72.15
72.30
71.65
72.05
1,241,079
+0.09(+0.13%)
May 01, 2017
71.42
71.96
70.99
71.96
1,680,520
+0.82(+1.15%)
Apr 28, 2017
70.46
71.74
70.46
71.14
1,731,649
+0.22(+0.31%)
Apr 27, 2017
72.05
72.16
70.57
70.92
1,349,071
-0.98(-1.36%)
Apr 26, 2017
72.09
72.31
71.22
71.90
2,340,897
-0.33(-0.46%)
Apr 25, 2017
73.47
73.47
72.21
72.23
1,791,546
-0.17(-0.23%)
Apr 24, 2017
71.64
72.86
71.44
72.40
1,814,674
+2.22(+3.16%)
Apr 21, 2017
71.38
71.86
69.81
70.18
2,192,509
-1.35(-1.89%)
Apr 20, 2017
70.46
71.62
69.94
71.53
1,995,672
+1.48(+2.11%)
Apr 19, 2017
69.48
70.77
68.83
70.05
1,421,439
+0.94(+1.37%)
Apr 18, 2017
68.66
69.89
68.22
69.11
1,732,073
-0.02(-0.03%)
Apr 17, 2017
68.40
69.18
67.96
69.13
1,145,923
+0.96(+1.41%)
Apr 13, 2017
68.53
69.37
68.09
68.16
1,372,023
-0.70(-1.02%)
Apr 12, 2017
69.42
69.83
68.48
68.87
1,053,635
-0.89(-1.27%)
Apr 11, 2017
70.05
70.05
68.46
69.75
1,725,898
-0.46(-0.66%)
Apr 10, 2017
71.05
71.49
70.09
70.22
1,309,442
-0.85(-1.20%)
Apr 07, 2017
70.40
71.73
69.96
71.07
1,422,825
+0.30(+0.42%)
Apr 06, 2017
70.22
71.14
69.27
70.77
1,322,562
+1.24(+1.78%)
Apr 05, 2017
71.44
71.86
69.48
69.53
1,565,443
-1.46(-2.06%)
Apr 04, 2017
71.07
71.77
70.94
70.99
1,298,102
-0.52(-0.72%)
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
.