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 (%)
Apr 30, 2010
30.29
30.42
29.86
29.86
1,797,551
-0.54(-1.77%)
Apr 29, 2010
29.61
30.41
29.13
30.40
2,429,066
+0.87(+2.93%)
Apr 28, 2010
29.35
29.86
29.28
29.53
4,786,205
+0.45(+1.54%)
Apr 27, 2010
30.23
30.44
29.09
29.09
4,605,573
-1.31(-4.32%)
Apr 26, 2010
30.38
30.64
30.25
30.40
2,923,675
-0.09(-0.29%)
Apr 23, 2010
30.23
30.61
30.16
30.49
1,832,917
+0.12(+0.39%)
Apr 22, 2010
30.20
30.52
29.92
30.37
2,370,392
-0.22(-0.73%)
Apr 21, 2010
30.09
30.64
30.09
30.59
4,028,519
+0.45(+1.49%)
Apr 20, 2010
29.86
30.68
29.82
30.15
5,691,501
+0.19(+0.65%)
Apr 19, 2010
29.95
30.25
29.77
29.95
4,356,870
-0.07(-0.25%)
Apr 16, 2010
30.31
30.47
29.47
30.03
4,306,612
-0.45(-1.47%)
Apr 15, 2010
29.91
30.70
29.89
30.47
4,600,299
+0.34(+1.14%)
Apr 14, 2010
30.16
30.31
30.00
30.13
3,632,391
+0.15(+0.50%)
Apr 13, 2010
29.95
30.09
29.77
29.98
3,059,057
+0.09(+0.30%)
Apr 12, 2010
30.22
30.35
29.80
29.89
5,132,744
-0.42(-1.38%)
Apr 09, 2010
30.10
30.34
29.93
30.31
5,352,415
+0.21(+0.69%)
Apr 08, 2010
29.74
30.18
29.62
30.10
4,788,588
-0.06(-0.20%)
Apr 07, 2010
29.64
30.19
29.64
30.16
5,161,868
+0.36(+1.20%)
Apr 06, 2010
29.07
30.06
28.88
29.80
5,243,910
+0.67(+2.31%)
Apr 05, 2010
28.85
29.14
28.76
29.13
2,400,536
+0.34(+1.19%)
Apr 01, 2010
28.74
28.79
28.79
28.79
3,327,895
+0.33(+1.15%)
Mar 31, 2010
28.88
28.91
28.41
28.46
3,482,632
-0.45(-1.55%)
Mar 30, 2010
28.52
29.01
28.38
28.91
3,619,448
+0.52(+1.84%)
Mar 29, 2010
28.65
28.65
28.32
28.38
2,513,690
-0.22(-0.78%)
Mar 26, 2010
28.59
28.82
28.37
28.61
5,378,526
+0.01(+0.05%)
Mar 25, 2010
27.97
28.91
27.95
28.59
5,999,037
+0.66(+2.35%)
Mar 24, 2010
27.70
28.01
27.62
27.94
2,468,833
+0.22(+0.81%)
Mar 23, 2010
27.68
27.85
27.50
27.71
2,168,680
-0.03(-0.11%)
Mar 22, 2010
27.38
27.83
27.17
27.74
2,228,208
+0.33(+1.20%)
Mar 19, 2010
28.02
28.02
27.41
27.41
3,267,544
-0.45(-1.61%)
Mar 18, 2010
27.97
28.13
27.82
27.86
2,785,263
-0.18(-0.64%)
Mar 17, 2010
27.62
28.41
27.40
28.04
5,393,289
-0.03(-0.11%)
Mar 16, 2010
28.17
28.22
27.89
28.07
4,789,348
+0.00(+0.00%)
Mar 15, 2010
27.94
28.38
27.86
28.07
4,518,407
-0.07(-0.27%)
Mar 12, 2010
28.31
28.37
28.02
28.14
5,678,096
-0.16(-0.58%)
Mar 11, 2010
28.14
28.35
28.13
28.31
3,020,729
+0.10(+0.37%)
Mar 10, 2010
28.08
28.23
27.92
28.20
5,477,416
+0.04(+0.16%)
Mar 09, 2010
27.74
28.25
27.55
28.16
5,762,604
+0.52(+1.89%)
Mar 08, 2010
27.23
27.75
27.02
27.64
4,356,711
+0.63(+2.32%)
Mar 05, 2010
25.96
27.25
25.95
27.01
8,051,269
+1.27(+4.93%)
Mar 04, 2010
25.89
26.07
25.70
25.74
3,971,669
-0.12(-0.46%)
Mar 03, 2010
26.13
26.13
25.85
25.86
1,882,935
-0.09(-0.35%)
Mar 02, 2010
25.68
26.07
25.68
25.95
3,716,801
-0.03(-0.11%)
Mar 01, 2010
26.11
26.29
25.96
25.98
2,724,659
-0.13(-0.51%)
Feb 26, 2010
26.68
26.68
26.10
26.11
4,423,994
-0.22(-0.85%)
Feb 25, 2010
25.62
26.41
25.61
26.34
5,369,152
+0.28(+1.09%)
Feb 24, 2010
26.08
26.23
25.96
26.05
3,758,991
+0.07(+0.29%)
Feb 23, 2010
26.11
26.50
25.96
25.98
3,428,632
-0.30(-1.14%)
Feb 22, 2010
26.88
26.91
26.26
26.28
5,557,551
-0.64(-2.39%)
Feb 19, 2010
26.59
27.20
26.59
26.92
7,198,990
+0.66(+2.50%)
Feb 18, 2010
25.89
26.59
25.88
26.26
4,649,474
+0.28(+1.09%)
Feb 17, 2010
26.32
26.37
25.83
25.98
6,239,168
+0.10(+0.40%)
Feb 16, 2010
25.44
25.93
25.34
25.88
4,688,312
+0.46(+1.82%)
Feb 12, 2010
25.32
25.41
25.41
25.41
3,362,120
+0.06(+0.24%)
Feb 11, 2010
25.37
25.62
25.23
25.35
3,333,832
-0.13(-0.53%)
Feb 10, 2010
24.76
25.90
24.76
25.49
9,337,512
+0.70(+2.83%)
Feb 09, 2010
25.16
25.41
24.71
24.79
6,219,536
-0.27(-1.07%)
Feb 08, 2010
25.38
25.47
24.99
25.05
3,209,944
-0.27(-1.06%)
Feb 05, 2010
25.13
25.40
24.71
25.32
7,768,622
+0.37(+1.50%)
Feb 04, 2010
25.71
25.73
24.93
24.95
6,379,451
-0.84(-3.24%)
Feb 03, 2010
26.32
26.40
25.68
25.79
6,669,911
-0.55(-2.10%)
Feb 02, 2010
27.14
27.73
25.65
26.34
18,416,094
-0.88(-3.24%)
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
.