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 (%)
Oct 30, 2015 60.82 60.96 60.07 60.14 1,488,064 -0.85(-1.40%)
Oct 29, 2015 60.55 61.43 59.40 60.99 1,598,718 +0.12(+0.20%)
Oct 28, 2015 58.22 61.34 57.31 60.87 3,477,193 +2.81(+4.84%)
Oct 27, 2015 58.41 59.10 56.82 58.06 2,155,932 -0.96(-1.63%)
Oct 26, 2015 59.00 59.39 58.67 59.02 1,614,202 -0.17(-0.29%)
Oct 23, 2015 58.18 59.33 57.87 59.19 1,679,992 +1.69(+2.94%)
Oct 22, 2015 56.47 57.78 56.38 57.50 1,650,096 +1.22(+2.17%)
Oct 21, 2015 56.89 57.31 56.21 56.28 1,876,828 -0.52(-0.92%)
Oct 20, 2015 56.33 56.96 56.09 56.80 960,196 +0.63(+1.12%)
Oct 19, 2015 55.69 56.37 55.23 56.18 927,946 +0.03(+0.06%)
Oct 16, 2015 55.65 56.21 55.10 56.14 1,043,730 +0.84(+1.51%)
Oct 15, 2015 54.94 55.45 54.36 55.30 1,213,610 +1.08(+1.99%)
Oct 14, 2015 54.92 55.36 53.80 54.22 1,591,281 -1.01(-1.83%)
Oct 13, 2015 55.49 56.23 55.18 55.23 921,187 -0.73(-1.31%)
Oct 12, 2015 55.49 56.04 55.27 55.97 834,893 +0.37(+0.66%)
Oct 09, 2015 56.28 56.75 55.22 55.60 1,156,762 -0.49(-0.87%)
Oct 08, 2015 55.65 56.38 55.16 56.09 1,653,545 +0.19(+0.34%)
Oct 07, 2015 55.23 56.11 54.97 55.90 1,601,205 +0.92(+1.68%)
Oct 06, 2015 55.74 55.92 54.24 54.97 1,845,917 -1.01(-1.81%)
Oct 05, 2015 54.92 56.26 54.54 55.98 1,967,840 +1.60(+2.95%)
Oct 02, 2015 54.13 54.38 51.80 54.38 4,026,091 -1.54(-2.75%)
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.