Amtd Idea Group (NY: AMTD )

1.381 +0.041 (+3.07%)
Streaming Delayed Price Updated: 9:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 209.16 209.64 206.61 206.82 432,671 -2.94(-1.40%)
Oct 29, 2015 208.26 211.26 204.30 209.76 464,845 +0.42(+0.20%)
Oct 28, 2015 200.22 210.96 197.10 209.34 1,011,033 +9.66(+4.84%)
Oct 27, 2015 200.88 203.24 195.42 199.68 626,862 -3.30(-1.63%)
Oct 26, 2015 202.92 204.24 201.78 202.98 469,347 -0.60(-0.29%)
Oct 23, 2015 200.10 204.06 199.02 203.58 488,477 +5.82(+2.94%)
Oct 22, 2015 194.22 198.72 193.92 197.76 479,784 +4.20(+2.17%)
Oct 21, 2015 195.66 197.10 193.32 193.56 545,709 -1.80(-0.92%)
Oct 20, 2015 193.74 195.90 192.90 195.36 279,188 +2.16(+1.12%)
Oct 19, 2015 191.52 193.86 189.96 193.20 269,811 +0.12(+0.06%)
Oct 16, 2015 191.40 193.32 189.51 193.08 303,476 +2.88(+1.51%)
Oct 15, 2015 188.94 190.71 186.97 190.20 352,871 +3.72(+1.99%)
Oct 14, 2015 188.88 190.38 185.04 186.48 462,683 -3.48(-1.83%)
Oct 13, 2015 190.86 193.38 189.78 189.96 267,845 -2.52(-1.31%)
Oct 12, 2015 190.86 192.72 190.08 192.48 242,754 +1.26(+0.66%)
Oct 09, 2015 193.56 195.18 189.93 191.22 336,341 -1.68(-0.87%)
Oct 08, 2015 191.40 193.92 189.72 192.90 480,787 +0.66(+0.34%)
Oct 07, 2015 189.96 192.96 189.06 192.24 465,568 +3.18(+1.68%)
Oct 06, 2015 191.70 192.34 186.54 189.06 536,721 -3.48(-1.81%)
Oct 05, 2015 188.88 193.50 187.56 192.54 572,172 +5.52(+2.95%)
Oct 02, 2015 186.18 187.02 178.15 187.02 1,170,632 -5.28(-2.75%)
Oct 01, 2015 190.32 192.42 187.80 192.30 675,548 +1.26(+0.66%)
Sep 30, 2015 188.88 191.25 188.04 191.04 564,009 +5.10(+2.74%)
Sep 29, 2015 185.28 188.10 183.96 185.94 509,106 +1.50(+0.81%)
Sep 28, 2015 190.98 192.12 184.06 184.44 745,105 -10.20(-5.24%)
Sep 25, 2015 193.74 196.71 192.90 194.64 598,319 +4.26(+2.24%)
Sep 24, 2015 191.04 191.70 188.58 190.38 480,543 -3.30(-1.70%)
Sep 23, 2015 193.38 195.48 192.60 193.68 283,915 +0.48(+0.25%)
Sep 22, 2015 192.96 194.28 190.38 193.20 404,023 -3.00(-1.53%)
Sep 21, 2015 195.42 198.24 194.76 196.20 509,220 +2.82(+1.46%)
Sep 18, 2015 195.72 197.64 192.72 193.38 1,037,346 -6.90(-3.45%)
Sep 17, 2015 207.66 211.50 199.62 200.28 950,842 -7.44(-3.58%)
Sep 16, 2015 205.32 208.02 203.10 207.72 474,188 +2.76(+1.35%)
Sep 15, 2015 202.14 205.44 201.84 204.96 337,837 +3.84(+1.91%)
Sep 14, 2015 202.50 203.31 200.79 201.12 378,381 -1.92(-0.95%)
Sep 11, 2015 202.38 203.16 199.74 203.04 335,466 +0.54(+0.27%)
Sep 10, 2015 201.12 204.18 199.86 202.50 427,959 +2.10(+1.05%)
Sep 09, 2015 204.72 207.96 199.80 200.40 522,359 -2.58(-1.27%)
Sep 08, 2015 198.96 203.40 198.48 202.98 646,932 +8.64(+4.45%)
Sep 04, 2015 194.34 194.34 194.34 0 -1.92(-0.98%)
Sep 03, 2015 195.48 199.29 194.28 196.26 513,775 +1.08(+0.55%)
Sep 02, 2015 195.84 196.44 191.54 195.18 400,716 +2.40(+1.24%)
Sep 01, 2015 194.82 196.32 191.58 192.78 523,690 -7.98(-3.97%)
Aug 31, 2015 200.10 202.57 199.50 200.76 465,975 -1.08(-0.54%)
Aug 28, 2015 199.32 202.86 198.66 201.84 423,164 +0.72(+0.36%)
Aug 27, 2015 196.98 202.56 195.66 201.12 705,282 +6.90(+3.55%)
Aug 26, 2015 189.00 194.76 187.20 194.22 789,586 +9.30(+5.03%)
Aug 25, 2015 193.62 193.74 184.92 184.92 602,331 -2.04(-1.09%)
Aug 24, 2015 183.90 194.22 181.32 186.96 762,525 -9.78(-4.97%)
Aug 21, 2015 200.82 202.14 196.50 196.74 801,491 -6.84(-3.36%)
Aug 20, 2015 207.42 207.42 203.40 203.58 524,758 -6.00(-2.86%)
Aug 19, 2015 213.84 214.20 209.40 209.58 629,893 -4.74(-2.21%)
Aug 18, 2015 216.78 217.62 213.25 214.32 597,545 -3.00(-1.38%)
Aug 17, 2015 217.62 217.62 214.92 217.32 271,188 -1.50(-0.69%)
Aug 14, 2015 216.90 219.00 216.12 218.82 259,840 +1.92(+0.89%)
Aug 13, 2015 218.16 219.54 215.70 216.90 292,048 -0.72(-0.33%)
Aug 12, 2015 220.32 220.32 211.86 217.62 518,354 -3.96(-1.79%)
Aug 11, 2015 222.18 223.20 219.45 221.58 349,076 -4.98(-2.20%)
Aug 10, 2015 224.22 227.46 223.08 226.56 249,942 +4.26(+1.92%)
Aug 07, 2015 223.80 226.08 219.24 222.30 407,708 -0.72(-0.32%)
Aug 06, 2015 225.00 226.56 221.94 223.02 492,017 -1.80(-0.80%)
Aug 05, 2015 224.58 226.92 224.58 224.82 485,530 +1.74(+0.78%)
Aug 04, 2015 219.72 223.26 218.88 223.08 375,085 +3.48(+1.58%)
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.