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 (%)
Sep 27, 2013 157.44 158.94 156.12 157.68 344,235 -0.78(-0.49%)
Sep 26, 2013 159.06 160.80 157.92 158.46 198,704 +0.24(+0.15%)
Sep 25, 2013 158.70 159.24 156.06 158.22 406,738 -0.18(-0.11%)
Sep 24, 2013 158.28 160.05 157.74 158.40 323,567 +0.78(+0.49%)
Sep 23, 2013 159.18 159.41 156.42 157.62 369,910 -1.68(-1.05%)
Sep 20, 2013 158.40 161.40 158.28 159.30 621,178 +0.72(+0.45%)
Sep 19, 2013 163.02 163.02 157.50 158.58 1,138,866 -3.00(-1.86%)
Sep 18, 2013 168.30 168.42 158.52 161.58 1,013,111 -6.72(-3.99%)
Sep 17, 2013 166.32 168.72 166.20 168.30 350,658 +2.64(+1.59%)
Sep 16, 2013 167.40 166.44 163.80 165.66 420,450 -0.36(-0.22%)
Sep 13, 2013 167.04 167.40 164.64 166.02 305,826 -0.54(-0.32%)
Sep 12, 2013 165.48 166.92 165.30 166.56 348,677 +0.54(+0.33%)
Sep 11, 2013 166.20 166.74 164.94 166.02 301,113 -0.24(-0.14%)
Sep 10, 2013 160.92 166.86 160.92 166.26 560,962 +5.70(+3.55%)
Sep 09, 2013 160.20 161.10 159.36 160.56 169,399 +0.96(+0.60%)
Sep 06, 2013 161.64 162.00 158.04 159.60 475,561 -1.32(-0.82%)
Sep 05, 2013 159.90 162.00 159.57 160.92 286,092 +1.74(+1.09%)
Sep 04, 2013 156.12 160.14 155.46 159.18 397,665 +3.54(+2.27%)
Sep 03, 2013 156.66 158.28 154.62 155.64 344,871 +1.62(+1.05%)
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%)
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.