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 30, 2019
85.80
86.63
85.62
86.09
885,577
+1.05(+1.23%)
Aug 29, 2019
83.53
85.59
83.41
85.04
1,333,566
+2.46(+2.98%)
Aug 28, 2019
81.69
83.43
81.69
82.58
970,058
+0.19(+0.24%)
Aug 27, 2019
83.82
83.82
82.00
82.39
837,267
-0.81(-0.98%)
Aug 26, 2019
83.74
84.07
82.77
83.20
1,463,175
+0.02(+0.02%)
Aug 23, 2019
84.36
85.28
82.80
83.18
839,511
-1.80(-2.12%)
Aug 22, 2019
85.74
85.97
84.29
84.98
1,411,661
-0.06(-0.07%)
Aug 21, 2019
84.87
85.35
84.29
85.04
1,611,325
+1.16(+1.39%)
Aug 20, 2019
84.71
85.14
83.78
83.88
1,469,099
-1.01(-1.19%)
Aug 19, 2019
86.28
86.75
84.85
84.89
1,175,433
-0.25(-0.30%)
Aug 16, 2019
84.17
85.97
84.11
85.14
1,382,351
+1.59(+1.90%)
Aug 15, 2019
84.33
84.81
83.22
83.55
1,212,486
-0.14(-0.16%)
Aug 14, 2019
83.70
85.20
83.28
83.69
1,515,069
-2.42(-2.81%)
Aug 13, 2019
84.54
86.90
84.25
86.11
1,371,541
+1.65(+1.95%)
Aug 12, 2019
85.45
85.74
83.72
84.46
1,913,955
-2.29(-2.64%)
Aug 09, 2019
87.99
89.29
86.62
86.75
1,354,391
-2.87(-3.20%)
Aug 08, 2019
89.77
90.00
88.53
89.62
2,205,772
+1.01(+1.14%)
Aug 07, 2019
89.62
89.68
86.86
88.61
1,916,485
-3.51(-3.81%)
Aug 06, 2019
91.48
92.23
90.39
92.12
921,737
+1.45(+1.60%)
Aug 05, 2019
93.34
93.86
89.93
90.66
1,468,631
-4.61(-4.84%)
Aug 02, 2019
95.28
95.72
94.14
95.28
1,778,229
-0.44(-0.46%)
Aug 01, 2019
98.05
98.51
93.12
95.72
1,930,415
-2.74(-2.78%)
Jul 31, 2019
99.27
99.38
97.20
98.46
1,531,988
-0.54(-0.54%)
Jul 30, 2019
98.38
99.19
98.11
99.00
972,661
-0.06(-0.06%)
Jul 29, 2019
100.19
100.52
99.00
99.05
1,099,795
-1.23(-1.23%)
Jul 26, 2019
100.21
100.96
99.56
100.29
877,852
+0.06(+0.06%)
Jul 25, 2019
101.15
101.48
99.67
100.23
1,055,899
-0.83(-0.82%)
Jul 24, 2019
100.56
101.21
100.13
101.06
1,918,057
+0.33(+0.33%)
Jul 23, 2019
98.46
102.23
98.28
100.73
3,684,491
-0.23(-0.23%)
Jul 22, 2019
99.40
101.12
99.40
100.96
2,128,658
+1.56(+1.57%)
Jul 19, 2019
98.55
100.45
98.55
99.40
1,141,249
+1.08(+1.10%)
Jul 18, 2019
97.20
98.94
97.20
98.32
1,020,133
+1.27(+1.31%)
Jul 17, 2019
97.80
98.17
96.55
97.05
1,013,297
-1.10(-1.12%)
Jul 16, 2019
98.36
99.42
98.13
98.15
1,183,205
+0.77(+0.79%)
Jul 15, 2019
98.24
98.69
97.26
97.38
1,040,407
-0.83(-0.84%)
Jul 12, 2019
97.55
98.30
97.09
98.21
863,787
+0.52(+0.53%)
Jul 11, 2019
96.26
97.71
95.61
97.69
1,037,432
+1.33(+1.38%)
Jul 10, 2019
98.07
98.53
96.28
96.36
1,366,360
-2.39(-2.42%)
Jul 09, 2019
96.34
98.87
96.14
98.75
1,363,855
+1.91(+1.97%)
Jul 08, 2019
97.96
98.26
96.34
96.84
979,923
-1.87(-1.89%)
Jul 05, 2019
97.32
99.19
97.32
98.71
805,035
+1.83(+1.89%)
Jul 03, 2019
96.53
98.50
96.26
96.88
463,786
+0.58(+0.60%)
Jul 02, 2019
97.01
97.01
95.28
96.30
1,025,530
-1.89(-1.92%)
Jul 01, 2019
97.36
98.72
96.93
98.19
1,166,514
+2.00(+2.08%)
Jun 28, 2019
96.32
97.42
95.74
96.18
1,785,184
+0.64(+0.67%)
Jun 27, 2019
93.95
95.74
93.95
95.55
1,549,836
+1.81(+1.93%)
Jun 26, 2019
93.60
94.99
93.16
93.74
1,875,025
+0.69(+0.75%)
Jun 25, 2019
93.04
93.45
91.40
93.04
1,443,726
+0.40(+0.44%)
Jun 24, 2019
95.39
95.86
92.50
92.64
1,486,932
-3.68(-3.82%)
Jun 21, 2019
95.28
96.57
95.07
96.32
1,578,878
+1.10(+1.15%)
Jun 20, 2019
95.35
95.76
93.77
95.22
2,192,154
+0.27(+0.28%)
Jun 19, 2019
96.92
97.67
94.26
94.95
1,859,962
-1.54(-1.60%)
Jun 18, 2019
95.45
97.05
94.78
96.49
1,634,755
+0.33(+0.34%)
Jun 17, 2019
97.40
98.01
96.10
96.16
904,496
-1.18(-1.21%)
Jun 14, 2019
98.86
99.05
97.28
97.34
1,330,584
-1.12(-1.14%)
Jun 13, 2019
98.50
99.32
98.17
98.46
1,571,753
+0.23(+0.24%)
Jun 12, 2019
100.29
100.54
97.69
98.23
1,118,650
-2.50(-2.49%)
Jun 11, 2019
102.12
102.14
100.21
100.73
1,011,900
-0.42(-0.42%)
Jun 10, 2019
101.46
102.98
101.08
101.15
1,334,029
+0.75(+0.75%)
Jun 07, 2019
100.29
101.39
100.23
100.40
820,138
-0.48(-0.48%)
Jun 06, 2019
100.60
101.31
100.17
100.89
697,531
+0.02(+0.02%)
Jun 05, 2019
100.44
101.29
99.73
100.86
1,055,796
+0.64(+0.63%)
Jun 04, 2019
97.98
100.60
97.67
100.23
1,167,100
+3.87(+4.02%)
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
.