Amtd Idea Group (NY: AMTD )

1.770 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 65.86 65.86 63.59 64.08 1,089,346 -0.66(-1.02%)
Jul 30, 2015 64.31 64.93 64.13 64.74 824,952 +0.49(+0.76%)
Jul 29, 2015 63.40 64.41 63.30 64.25 1,263,385 +0.76(+1.20%)
Jul 28, 2015 63.47 63.79 63.07 63.49 1,120,386 +0.50(+0.80%)
Jul 27, 2015 63.80 63.80 62.40 62.99 1,506,354 -1.27(-1.97%)
Jul 24, 2015 64.85 65.02 63.84 64.25 1,331,748 -0.40(-0.62%)
Jul 23, 2015 64.98 65.19 63.94 64.65 1,075,033 -0.14(-0.21%)
Jul 22, 2015 64.29 64.85 63.98 64.79 2,542,251 -0.76(-1.17%)
Jul 21, 2015 66.03 67.21 65.09 65.56 2,004,507 -1.09(-1.64%)
Jul 20, 2015 67.03 67.28 66.53 66.65 1,040,767 -0.24(-0.36%)
Jul 17, 2015 66.50 67.07 66.20 66.90 1,072,809 +0.28(+0.42%)
Jul 16, 2015 65.75 66.67 65.33 66.62 1,249,573 +1.55(+2.38%)
Jul 15, 2015 65.23 65.68 64.81 65.07 1,130,025 +0.10(+0.16%)
Jul 14, 2015 64.60 65.30 64.22 64.97 1,024,554 +0.38(+0.59%)
Jul 13, 2015 64.43 64.62 64.18 64.58 1,475,510 +0.75(+1.17%)
Jul 10, 2015 64.05 64.46 63.25 63.84 1,430,540 +0.78(+1.24%)
Jul 09, 2015 63.42 63.80 62.78 63.06 1,017,980 +0.64(+1.03%)
Jul 08, 2015 62.92 63.26 62.26 62.41 1,536,977 -1.27(-1.99%)
Jul 07, 2015 64.08 64.08 62.52 63.68 1,332,917 -0.56(-0.87%)
Jul 06, 2015 64.03 64.34 63.42 64.24 1,216,901 -0.50(-0.78%)
Jul 02, 2015 64.74 64.74 64.74 0 -0.36(-0.56%)
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.