Amtd Idea Group (NY: AMTD )

1.361 +0.021 (+1.57%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2015 205.86 205.86 205.86 0 -7.98(-3.73%)
Dec 10, 2015 212.34 216.15 211.08 213.84 309,155 +1.98(+0.93%)
Dec 09, 2015 214.68 217.53 210.51 211.86 358,832 -4.26(-1.97%)
Dec 08, 2015 216.12 216.96 213.54 216.12 452,989 -1.98(-0.91%)
Dec 07, 2015 220.68 220.68 216.24 218.10 448,607 -2.76(-1.25%)
Dec 04, 2015 217.44 222.36 216.67 220.86 516,922 +4.80(+2.22%)
Dec 03, 2015 222.54 222.54 214.56 216.06 439,675 -4.50(-2.04%)
Dec 02, 2015 222.36 222.36 219.06 220.56 333,121 -0.96(-0.43%)
Dec 01, 2015 221.52 222.84 218.10 221.52 367,529 +1.74(+0.79%)
Nov 30, 2015 220.56 221.10 218.49 219.78 339,198 -0.66(-0.30%)
Nov 27, 2015 219.06 220.62 218.34 220.44 115,308 +1.20(+0.55%)
Nov 25, 2015 219.24 219.24 219.24 0 +1.20(+0.55%)
Nov 24, 2015 217.14 219.00 216.30 218.04 464,593 -1.38(-0.63%)
Nov 23, 2015 219.30 219.42 230,258 -1.92(-0.87%)
Nov 20, 2015 221.16 221.97 220.02 221.34 292,187 +1.86(+0.85%)
Nov 19, 2015 220.74 220.74 217.44 219.48 312,343 -1.80(-0.81%)
Nov 18, 2015 218.64 222.00 217.14 221.28 384,387 +4.14(+1.91%)
Nov 17, 2015 216.60 219.78 215.16 217.14 300,143 +1.02(+0.47%)
Nov 16, 2015 213.66 216.12 211.74 216.12 316,530 +1.92(+0.90%)
Nov 13, 2015 215.76 218.16 211.17 214.20 418,405 -2.04(-0.94%)
Nov 12, 2015 218.52 219.12 216.24 216.24 255,835 -4.26(-1.93%)
Nov 11, 2015 221.64 222.00 219.54 220.50 312,095 +0.66(+0.30%)
Nov 10, 2015 220.50 220.98 216.57 219.84 503,927 -1.86(-0.84%)
Nov 09, 2015 224.34 225.36 220.56 221.70 407,919 -1.86(-0.83%)
Nov 06, 2015 224.28 227.40 222.72 223.56 1,065,620 +6.30(+2.90%)
Nov 05, 2015 218.40 220.20 217.02 217.26 471,284 -0.60(-0.28%)
Nov 04, 2015 217.74 219.90 215.76 217.86 406,472 +1.08(+0.50%)
Nov 03, 2015 215.40 218.28 215.10 216.78 503,629 +0.06(+0.03%)
Nov 02, 2015 208.14 217.62 207.66 216.72 703,352 +9.90(+4.79%)
Oct 30, 2015 209.16 209.64 206.61 206.82 432,671 -2.94(-1.40%)
Oct 29, 2015 208.26 211.26 204.30 209.76 464,845 +0.42(+0.20%)
Oct 28, 2015 200.22 210.96 197.10 209.34 1,011,033 +9.66(+4.84%)
Oct 27, 2015 200.88 203.24 195.42 199.68 626,862 -3.30(-1.63%)
Oct 26, 2015 202.92 204.24 201.78 202.98 469,347 -0.60(-0.29%)
Oct 23, 2015 200.10 204.06 199.02 203.58 488,477 +5.82(+2.94%)
Oct 22, 2015 194.22 198.72 193.92 197.76 479,784 +4.20(+2.17%)
Oct 21, 2015 195.66 197.10 193.32 193.56 545,709 -1.80(-0.92%)
Oct 20, 2015 193.74 195.90 192.90 195.36 279,188 +2.16(+1.12%)
Oct 19, 2015 191.52 193.86 189.96 193.20 269,811 +0.12(+0.06%)
Oct 16, 2015 191.40 193.32 189.51 193.08 303,476 +2.88(+1.51%)
Oct 15, 2015 188.94 190.71 186.97 190.20 352,871 +3.72(+1.99%)
Oct 14, 2015 188.88 190.38 185.04 186.48 462,683 -3.48(-1.83%)
Oct 13, 2015 190.86 193.38 189.78 189.96 267,845 -2.52(-1.31%)
Oct 12, 2015 190.86 192.72 190.08 192.48 242,754 +1.26(+0.66%)
Oct 09, 2015 193.56 195.18 189.93 191.22 336,341 -1.68(-0.87%)
Oct 08, 2015 191.40 193.92 189.72 192.90 480,787 +0.66(+0.34%)
Oct 07, 2015 189.96 192.96 189.06 192.24 465,568 +3.18(+1.68%)
Oct 06, 2015 191.70 192.34 186.54 189.06 536,721 -3.48(-1.81%)
Oct 05, 2015 188.88 193.50 187.56 192.54 572,172 +5.52(+2.95%)
Oct 02, 2015 186.18 187.02 178.15 187.02 1,170,632 -5.28(-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.