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 (%)
Aug 31, 2017
80.47
81.09
80.26
80.85
740,674
+0.54(+0.67%)
Aug 30, 2017
79.77
80.87
79.71
80.31
670,316
+0.56(+0.70%)
Aug 29, 2017
79.04
80.23
78.65
79.75
787,733
-0.24(-0.30%)
Aug 28, 2017
80.96
80.96
79.45
79.99
1,183,483
-0.54(-0.67%)
Aug 25, 2017
81.15
81.41
80.27
80.53
738,412
-0.34(-0.42%)
Aug 24, 2017
80.98
81.27
80.38
80.87
870,166
+0.43(+0.53%)
Aug 23, 2017
79.34
80.85
79.34
80.44
661,767
+0.09(+0.12%)
Aug 22, 2017
79.88
81.05
79.52
80.34
1,332,286
+1.12(+1.41%)
Aug 21, 2017
79.13
79.50
78.61
79.22
589,983
+0.04(+0.05%)
Aug 18, 2017
78.74
79.86
78.16
79.19
1,286,361
-0.02(-0.02%)
Aug 17, 2017
80.59
80.92
79.08
79.21
1,342,084
-1.74(-2.14%)
Aug 16, 2017
81.67
81.89
80.49
80.94
861,255
-0.39(-0.48%)
Aug 15, 2017
83.07
83.42
80.03
81.33
1,878,451
-1.21(-1.47%)
Aug 14, 2017
82.64
83.22
82.40
82.55
906,190
+0.77(+0.94%)
Aug 11, 2017
81.54
82.15
81.24
81.78
712,859
+0.41(+0.50%)
Aug 10, 2017
83.16
83.16
81.33
81.37
2,023,332
-2.35(-2.81%)
Aug 09, 2017
83.35
83.78
82.15
83.72
2,123,973
-0.28(-0.33%)
Aug 08, 2017
84.23
85.01
83.95
84.00
1,363,036
-0.26(-0.31%)
Aug 07, 2017
84.77
85.01
84.11
84.26
1,373,662
-0.26(-0.31%)
Aug 04, 2017
84.95
85.36
84.23
84.52
1,355,560
+0.39(+0.47%)
Aug 03, 2017
84.21
84.65
84.09
84.13
1,136,317
-0.28(-0.33%)
Aug 02, 2017
84.77
85.20
83.67
84.41
1,315,641
-0.34(-0.40%)
Aug 01, 2017
86.04
86.05
84.62
84.75
1,526,839
-0.60(-0.70%)
Jul 31, 2017
85.51
85.79
85.20
85.35
1,595,255
-0.04(-0.04%)
Jul 28, 2017
85.35
86.05
85.23
85.38
928,038
-0.06(-0.07%)
Jul 27, 2017
86.24
86.24
84.68
85.44
1,052,353
-0.32(-0.37%)
Jul 26, 2017
87.33
87.33
85.59
85.75
1,303,459
-1.56(-1.79%)
Jul 25, 2017
87.24
87.78
87.17
87.32
1,503,389
+0.69(+0.79%)
Jul 24, 2017
87.50
87.86
85.64
86.63
2,488,212
-0.80(-0.91%)
Jul 21, 2017
86.57
87.58
86.49
87.43
1,225,243
+0.69(+0.79%)
Jul 20, 2017
86.70
87.31
86.16
86.74
1,367,827
+0.26(+0.30%)
Jul 19, 2017
87.82
87.82
85.23
86.48
2,090,693
-0.37(-0.43%)
Jul 18, 2017
85.51
87.00
84.34
86.85
2,746,749
+3.61(+4.33%)
Jul 17, 2017
83.64
83.64
82.88
83.25
1,720,096
-0.43(-0.51%)
Jul 14, 2017
83.00
84.17
82.56
83.67
1,557,574
-0.22(-0.27%)
Jul 13, 2017
83.56
84.47
83.08
83.90
980,333
+0.80(+0.96%)
Jul 12, 2017
82.02
83.60
81.89
83.10
1,272,147
+0.74(+0.90%)
Jul 11, 2017
83.32
83.32
82.22
82.35
1,417,295
-1.00(-1.20%)
Jul 10, 2017
82.52
83.64
82.20
83.36
1,150,852
+0.87(+1.06%)
Jul 07, 2017
82.32
82.80
81.83
82.48
817,365
+0.61(+0.75%)
Jul 06, 2017
82.43
83.32
81.85
81.87
1,173,946
-1.06(-1.28%)
Jul 05, 2017
82.22
84.34
82.22
82.93
2,316,196
+0.76(+0.93%)
Jul 03, 2017
80.25
82.37
80.11
82.17
1,540,869
+2.25(+2.81%)
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%)
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
.