Amtd Idea Group (NY: AMTD )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 156.18 156.48 153.12 154.02 353,669 -2.34(-1.50%)
Aug 29, 2013 154.32 157.80 153.79 156.36 291,679 +2.16(+1.40%)
Aug 28, 2013 152.88 155.52 151.74 154.20 389,801 +1.44(+0.94%)
Aug 27, 2013 159.00 159.45 151.14 152.76 678,943 -8.94(-5.53%)
Aug 26, 2013 161.40 163.80 161.11 161.70 162,305 -0.18(-0.11%)
Aug 23, 2013 161.46 162.00 159.90 161.88 119,599 +0.42(+0.26%)
Aug 22, 2013 161.10 163.32 160.14 161.46 153,194 +0.78(+0.49%)
Aug 21, 2013 161.94 162.42 159.00 160.68 187,524 -1.44(-0.89%)
Aug 20, 2013 160.38 162.72 158.94 162.12 328,544 +1.62(+1.01%)
Aug 19, 2013 160.50 161.88 159.72 160.50 387,773 -0.18(-0.11%)
Aug 16, 2013 157.80 162.30 157.68 160.68 599,695 +2.64(+1.67%)
Aug 15, 2013 160.08 160.56 156.84 158.04 408,732 -3.36(-2.08%)
Aug 14, 2013 163.92 164.98 160.92 161.40 313,779 -3.18(-1.93%)
Aug 13, 2013 159.42 165.00 159.18 164.58 391,518 +6.18(+3.90%)
Aug 12, 2013 163.32 163.56 157.95 158.40 617,452 -6.00(-3.65%)
Aug 09, 2013 163.20 166.44 163.20 164.40 185,818 +0.30(+0.18%)
Aug 08, 2013 165.18 166.14 163.26 164.10 254,431 +0.18(+0.11%)
Aug 07, 2013 162.72 164.34 161.58 163.92 377,684 +0.78(+0.48%)
Aug 06, 2013 164.58 165.90 162.48 163.14 481,425 -1.50(-0.91%)
Aug 05, 2013 164.82 167.25 163.98 164.64 380,012 -0.30(-0.18%)
Aug 02, 2013 165.36 166.26 164.16 164.94 324,762 -1.14(-0.69%)
Aug 01, 2013 164.88 167.22 164.16 166.08 332,700 +3.90(+2.40%)
Jul 31, 2013 162.36 165.30 162.18 162.18 605,215 +0.00(+0.00%)
Jul 30, 2013 160.20 162.90 160.20 162.18 355,760 +1.98(+1.24%)
Jul 29, 2013 162.06 162.90 159.54 160.20 305,179 -1.92(-1.18%)
Jul 26, 2013 162.90 163.56 161.82 162.12 283,938 -1.38(-0.84%)
Jul 25, 2013 160.98 164.64 159.90 163.50 630,262 +3.12(+1.95%)
Jul 24, 2013 165.90 165.90 159.78 160.38 621,992 -2.82(-1.73%)
Jul 23, 2013 161.52 165.00 159.48 163.20 1,062,354 +6.90(+4.41%)
Jul 22, 2013 156.00 156.84 154.08 156.30 619,200 -0.54(-0.34%)
Jul 19, 2013 156.84 157.20 154.56 156.84 356,602 +0.48(+0.31%)
Jul 18, 2013 153.84 157.56 153.72 156.36 463,210 +3.42(+2.24%)
Jul 17, 2013 154.56 155.40 152.55 152.94 433,692 -1.86(-1.20%)
Jul 16, 2013 156.60 156.66 153.54 154.80 500,408 -2.10(-1.34%)
Jul 15, 2013 156.78 156.96 155.16 156.90 526,844 +1.20(+0.77%)
Jul 12, 2013 153.78 155.76 152.76 155.70 599,871 +2.52(+1.65%)
Jul 11, 2013 159.00 159.24 150.72 153.18 1,004,310 -3.78(-2.41%)
Jul 10, 2013 157.74 158.88 156.12 156.96 649,115 -1.02(-0.65%)
Jul 09, 2013 157.56 158.22 156.36 157.98 620,916 +1.98(+1.27%)
Jul 08, 2013 155.16 156.42 154.20 156.00 590,317 +3.42(+2.24%)
Jul 05, 2013 150.00 152.58 149.70 152.58 337,313 +3.78(+2.54%)
Jul 03, 2013 146.82 148.86 145.86 148.80 299,503 +1.62(+1.10%)
Jul 02, 2013 147.48 149.16 145.02 147.18 489,761 -0.18(-0.12%)
Jul 01, 2013 147.42 148.74 146.82 147.36 353,601 +1.62(+1.11%)
Jun 28, 2013 145.98 147.06 144.72 145.74 553,948 -0.96(-0.65%)
Jun 27, 2013 144.96 147.00 144.81 146.70 562,173 +2.52(+1.75%)
Jun 26, 2013 144.66 145.20 143.28 144.18 359,728 +1.14(+0.80%)
Jun 25, 2013 143.34 144.60 142.32 143.04 1,146,660 +1.26(+0.89%)
Jun 24, 2013 140.64 143.10 139.75 141.78 554,783 +0.24(+0.17%)
Jun 21, 2013 143.52 143.82 139.92 141.54 868,139 -0.84(-0.59%)
Jun 20, 2013 142.50 145.74 141.72 142.38 1,579,080 -1.56(-1.08%)
Jun 19, 2013 143.64 146.58 142.86 143.94 1,447,093 +0.18(+0.13%)
Jun 18, 2013 144.18 144.18 143.28 143.76 740,837 -0.24(-0.17%)
Jun 17, 2013 142.38 144.06 141.66 144.00 567,589 +3.00(+2.13%)
Jun 14, 2013 142.98 143.40 140.28 141.00 526,765 -1.92(-1.34%)
Jun 13, 2013 140.70 143.58 140.70 142.92 508,443 +1.62(+1.15%)
Jun 12, 2013 143.10 143.10 140.34 141.30 474,258 -0.48(-0.34%)
Jun 11, 2013 142.38 144.06 140.82 141.78 803,517 -1.92(-1.34%)
Jun 10, 2013 145.08 145.20 142.86 143.70 853,868 -0.36(-0.25%)
Jun 07, 2013 140.94 144.36 140.76 144.06 1,008,337 +4.32(+3.09%)
Jun 06, 2013 134.70 139.86 134.22 139.74 628,458 +4.80(+3.56%)
Jun 05, 2013 137.88 138.42 134.16 134.94 733,782 -3.30(-2.39%)
Jun 04, 2013 139.50 141.06 136.41 138.24 716,306 -0.96(-0.69%)
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.