Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 143.34 144.00 140.64 140.64 631,657 -2.88(-2.01%)
May 30, 2013 142.68 144.03 141.93 143.52 507,607 +1.02(+0.72%)
May 29, 2013 140.16 144.42 140.04 142.50 963,588 +0.60(+0.42%)
May 28, 2013 136.62 142.62 136.20 141.90 1,342,752 +7.56(+5.63%)
May 24, 2013 132.96 134.40 132.48 134.34 245,263 +0.42(+0.31%)
May 23, 2013 132.06 134.40 131.04 133.92 424,115 -0.54(-0.40%)
May 22, 2013 134.28 137.28 133.50 134.46 832,446 +0.36(+0.27%)
May 21, 2013 135.60 135.78 133.74 134.10 484,963 -1.32(-0.97%)
May 20, 2013 134.88 136.44 134.07 135.42 566,784 -1.14(-0.83%)
May 17, 2013 135.24 136.92 134.64 136.56 497,403 +2.46(+1.83%)
May 16, 2013 134.04 135.24 132.48 134.10 700,934 -0.30(-0.22%)
May 15, 2013 134.70 135.06 131.64 134.40 1,630,547 +1.92(+1.45%)
May 13, 2013 131.04 133.74 130.62 132.48 694,413 +0.84(+0.64%)
May 10, 2013 126.54 132.00 126.54 131.64 896,124 +4.98(+3.93%)
May 09, 2013 125.10 128.34 125.10 126.66 780,604 +0.72(+0.57%)
May 08, 2013 124.50 125.94 123.42 125.94 279,180 +1.08(+0.86%)
May 07, 2013 125.94 126.24 123.84 124.86 481,515 -0.90(-0.72%)
May 06, 2013 124.14 125.82 123.96 125.76 578,143 +1.14(+0.91%)
May 03, 2013 119.16 126.00 117.48 124.62 1,383,902 +7.14(+6.08%)
May 02, 2013 115.56 117.48 114.72 117.48 241,613 +2.40(+2.09%)
May 01, 2013 118.68 119.46 114.90 115.08 544,009 -4.38(-3.67%)
Apr 30, 2013 117.72 119.46 117.18 119.46 414,914 +1.86(+1.58%)
Apr 29, 2013 116.88 117.90 116.58 117.60 208,855 +0.36(+0.31%)
Apr 26, 2013 117.48 117.90 116.16 117.24 315,103 -0.66(-0.56%)
Apr 25, 2013 118.14 119.34 116.94 117.90 374,336 +0.48(+0.41%)
Apr 24, 2013 116.16 117.96 115.68 117.42 585,768 +1.08(+0.93%)
Apr 23, 2013 115.38 116.82 114.96 116.34 268,532 +1.56(+1.36%)
Apr 22, 2013 115.92 115.98 114.03 114.78 461,823 -0.90(-0.78%)
Apr 19, 2013 114.96 115.80 114.03 115.68 365,656 +1.32(+1.15%)
Apr 18, 2013 114.36 114.96 112.74 114.36 906,896 -0.06(-0.05%)
Apr 17, 2013 115.56 116.22 113.40 114.42 734,858 -2.52(-2.15%)
Apr 16, 2013 118.26 119.22 114.96 116.94 785,467 +0.30(+0.26%)
Apr 15, 2013 119.04 120.90 116.52 116.64 679,733 -3.36(-2.80%)
Apr 12, 2013 121.14 121.86 119.34 120.00 420,842 -2.10(-1.72%)
Apr 11, 2013 120.60 122.43 120.60 122.10 415,593 +1.32(+1.09%)
Apr 10, 2013 118.98 122.25 118.98 120.78 587,171 +2.46(+2.08%)
Apr 09, 2013 117.48 119.07 117.30 118.32 459,295 +0.84(+0.72%)
Apr 08, 2013 116.28 117.60 115.44 117.48 316,058 +1.56(+1.35%)
Apr 05, 2013 116.10 116.16 114.18 115.92 638,203 -2.34(-1.98%)
Apr 04, 2013 118.38 119.58 117.60 118.26 682,051 +0.12(+0.10%)
Apr 03, 2013 121.38 121.98 117.69 118.14 759,829 -3.18(-2.62%)
Apr 02, 2013 121.80 121.98 120.72 121.32 350,693 -0.18(-0.15%)
Apr 01, 2013 123.78 124.50 120.87 121.50 667,335 -2.22(-1.79%)
Mar 28, 2013 122.22 124.08 122.22 123.72 447,995 +1.14(+0.93%)
Mar 27, 2013 122.70 122.94 120.18 122.58 475,841 -1.14(-0.92%)
Mar 26, 2013 123.66 123.78 122.58 123.72 258,752 +0.96(+0.78%)
Mar 25, 2013 124.62 125.34 122.46 122.76 810,716 -0.90(-0.73%)
Mar 22, 2013 125.04 125.88 123.36 123.66 677,714 -1.14(-0.91%)
Mar 21, 2013 125.34 126.87 124.44 124.80 843,566 -1.38(-1.09%)
Mar 20, 2013 124.44 126.48 124.44 126.18 427,936 +2.16(+1.74%)
Mar 19, 2013 124.92 125.76 122.88 124.02 480,855 -0.42(-0.34%)
Mar 18, 2013 124.08 125.70 123.12 124.44 474,702 -1.62(-1.29%)
Mar 15, 2013 126.84 126.84 125.10 126.06 844,128 -0.72(-0.57%)
Mar 14, 2013 127.44 129.36 126.24 126.78 1,674,056 -1.68(-1.31%)
Mar 13, 2013 125.94 128.46 125.52 128.46 539,484 +2.58(+2.05%)
Mar 12, 2013 125.76 126.18 125.04 125.88 450,818 -0.36(-0.29%)
Mar 11, 2013 125.04 126.48 124.20 126.24 397,237 +1.14(+0.91%)
Mar 08, 2013 123.00 125.76 122.82 125.10 867,692 +2.70(+2.21%)
Mar 07, 2013 120.60 122.52 119.94 122.40 429,841 +1.74(+1.44%)
Mar 06, 2013 119.52 121.32 119.19 120.66 514,179 +1.80(+1.51%)
Mar 05, 2013 117.66 120.30 117.12 118.86 591,258 +1.98(+1.69%)
Mar 04, 2013 114.42 117.12 114.36 116.88 502,299 +2.46(+2.15%)
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.