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 (%)
Jan 30, 2015 55.58 56.27 55.58 55.79 2,144,619 -0.67(-1.19%)
Jan 29, 2015 55.69 56.73 55.69 56.46 2,384,098 +0.86(+1.55%)
Jan 28, 2015 57.75 57.82 55.60 55.60 1,665,896 -1.72(-3.00%)
Jan 27, 2015 57.48 57.87 56.82 57.32 964,509 -1.17(-2.00%)
Jan 26, 2015 57.68 58.49 57.42 58.49 962,334 +0.60(+1.04%)
Jan 23, 2015 59.44 59.51 57.84 57.89 1,214,248 -0.67(-1.15%)
Jan 22, 2015 58.79 55.79 58.56 2,015,363 +1.24(+2.16%)
Jan 21, 2015 55.63 58.08 55.41 57.32 2,632,390 +0.28(+0.48%)
Jan 20, 2015 57.03 57.22 56.06 57.05 2,003,301 +0.17(+0.30%)
Jan 16, 2015 56.49 57.15 55.62 56.87 2,456,025 +0.00(+0.00%)
Jan 15, 2015 56.87 56.87 1,477,339 -1.10(-1.90%)
Jan 14, 2015 57.73 58.10 57.08 57.98 2,141,745 -1.12(-1.89%)
Jan 13, 2015 59.10 2,076,994 +0.67(+1.15%)
Jan 12, 2015 58.98 59.04 58.03 58.42 942,738 -0.62(-1.05%)
Jan 09, 2015 60.18 60.18 58.84 59.04 952,971 -1.03(-1.72%)
Jan 08, 2015 59.73 60.30 59.56 60.08 1,155,152 +1.24(+2.11%)
Jan 07, 2015 58.80 59.30 58.48 58.84 1,190,387 +0.71(+1.21%)
Jan 06, 2015 59.91 60.01 57.86 58.13 1,622,441 -1.60(-2.68%)
Jan 05, 2015 60.87 60.97 59.53 59.73 1,353,122 -1.53(-2.50%)
Jan 02, 2015 62.09 62.33 60.48 61.27 919,101 -0.36(-0.59%)
Dec 31, 2014 61.63 61.63 61.63 0 -0.05(-0.08%)
Dec 30, 2014 61.66 62.02 61.40 61.68 296,350 -0.26(-0.42%)
Dec 29, 2014 61.75 62.40 61.39 61.94 446,772 +0.09(+0.14%)
Dec 26, 2014 62.39 62.45 61.82 61.85 303,331 -0.43(-0.69%)
Dec 24, 2014 62.28 62.28 62.28 0 -0.02(-0.03%)
Dec 23, 2014 61.85 62.63 61.70 62.30 1,048,326 +0.77(+1.26%)
Dec 22, 2014 61.44 61.72 61.28 61.52 653,434 +0.10(+0.17%)
Dec 19, 2014 61.58 61.82 61.22 61.42 1,312,707 +0.05(+0.08%)
Dec 18, 2014 61.23 61.55 60.59 61.37 1,860,239 +1.43(+2.39%)
Dec 17, 2014 58.94 60.34 58.66 59.94 2,573,781 +1.43(+2.44%)
Dec 16, 2014 59.73 58.51 2,096,253 -0.86(-1.45%)
Dec 15, 2014 60.70 61.01 59.20 59.37 2,407,431 -0.77(-1.29%)
Dec 12, 2014 61.63 62.14 60.09 60.15 1,617,599 -2.02(-3.24%)
Dec 11, 2014 62.25 63.19 61.87 62.16 1,311,313 +0.24(+0.39%)
Dec 10, 2014 63.16 63.21 61.87 61.92 973,090 -1.29(-2.04%)
Dec 09, 2014 62.23 63.44 61.95 63.21 1,165,530 -0.05(-0.08%)
Dec 08, 2014 63.04 63.87 62.63 63.26 1,671,084 +0.10(+0.16%)
Dec 05, 2014 62.01 63.42 61.92 63.16 1,706,923 +1.83(+2.98%)
Dec 04, 2014 60.96 61.35 60.58 61.33 770,155 +0.17(+0.28%)
Dec 03, 2014 59.23 61.25 59.06 61.16 1,764,879 +1.62(+2.72%)
Dec 02, 2014 58.73 59.60 58.65 59.54 1,043,789 +1.09(+1.86%)
Dec 01, 2014 59.22 59.26 57.70 58.46 1,506,944 -1.15(-1.94%)
Nov 28, 2014 59.37 59.76 59.34 59.61 437,444 +0.28(+0.46%)
Nov 26, 2014 59.34 59.34 59.34 0 -0.07(-0.12%)
Nov 25, 2014 59.58 59.68 58.97 59.41 1,242,512 +0.02(+0.03%)
Nov 24, 2014 59.23 59.63 58.89 59.39 1,026,877 +0.36(+0.61%)
Nov 21, 2014 59.87 59.97 58.96 59.03 912,671 -0.22(-0.38%)
Nov 20, 2014 59.35 59.53 58.91 59.25 1,296,912 -0.48(-0.81%)
Nov 19, 2014 59.82 60.04 59.27 59.73 804,217 +0.05(+0.09%)
Nov 18, 2014 59.89 60.25 59.68 59.68 629,875 -0.24(-0.40%)
Nov 17, 2014 59.68 60.22 59.56 59.92 1,007,052 -0.09(-0.14%)
Nov 14, 2014 60.06 60.20 59.61 60.01 1,038,789 -0.02(-0.03%)
Nov 13, 2014 60.54 60.56 59.80 60.03 1,084,993 -0.26(-0.43%)
Nov 12, 2014 60.46 60.71 60.20 60.28 1,516,444 -0.65(-1.07%)
Nov 11, 2014 60.34 61.07 60.22 60.94 2,114,840 +0.55(+0.91%)
Nov 10, 2014 59.72 60.42 59.53 60.39 1,268,671 +0.81(+1.36%)
Nov 07, 2014 59.89 60.03 59.25 59.58 1,256,987 -0.48(-0.80%)
Nov 06, 2014 59.68 60.08 59.27 60.06 1,489,490 +0.55(+0.93%)
Nov 05, 2014 58.84 59.53 58.65 59.51 1,979,398 +1.03(+1.77%)
Nov 04, 2014 57.91 58.65 57.91 58.48 1,604,551 +0.21(+0.35%)
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.