Amtd Idea Group (NY: AMTD )

1.350 -0.020 (-1.45%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 226.50 226.50 218.70 220.38 316,740 -3.18(-1.42%)
Jul 30, 2015 222.06 224.22 221.46 223.56 238,898 +1.68(+0.76%)
Jul 29, 2015 218.94 222.42 218.58 221.88 365,864 +2.64(+1.20%)
Jul 28, 2015 219.18 220.26 217.80 219.24 324,453 +1.74(+0.80%)
Jul 27, 2015 220.32 220.32 215.46 217.50 436,226 -4.38(-1.97%)
Jul 24, 2015 223.92 224.52 220.44 221.88 385,662 -1.38(-0.62%)
Jul 23, 2015 224.40 225.12 220.80 223.26 311,319 -0.48(-0.21%)
Jul 22, 2015 222.00 223.92 220.92 223.74 736,212 -2.64(-1.17%)
Jul 21, 2015 228.00 232.08 224.76 226.38 580,487 -3.78(-1.64%)
Jul 20, 2015 231.48 232.32 229.74 230.16 301,396 -0.84(-0.36%)
Jul 17, 2015 229.62 231.60 228.60 231.00 310,676 +0.96(+0.42%)
Jul 16, 2015 227.04 230.22 225.60 230.04 361,865 +5.34(+2.38%)
Jul 15, 2015 225.24 226.80 223.80 224.70 327,245 +0.36(+0.16%)
Jul 14, 2015 223.08 225.48 221.76 224.34 296,701 +1.32(+0.59%)
Jul 13, 2015 222.48 223.14 221.64 223.02 427,294 +2.58(+1.17%)
Jul 10, 2015 221.16 222.60 218.40 220.44 414,271 +2.70(+1.24%)
Jul 09, 2015 219.00 220.32 216.78 217.74 294,797 +2.22(+1.03%)
Jul 08, 2015 217.26 218.46 214.98 215.52 445,094 -4.38(-1.99%)
Jul 07, 2015 221.28 221.28 215.88 219.90 386,000 -1.92(-0.87%)
Jul 06, 2015 221.10 222.18 219.00 221.82 352,403 -1.74(-0.78%)
Jul 02, 2015 223.56 223.56 223.56 0 -1.26(-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.