Amtd Idea Group (NY: AMTD )

1.370 +0.030 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 181.80 182.64 181.11 182.04 704,391 +0.30(+0.17%)
May 29, 2014 179.52 181.80 179.52 181.74 364,610 +2.46(+1.37%)
May 28, 2014 181.14 181.14 178.92 179.28 378,655 -2.28(-1.26%)
May 27, 2014 181.80 182.88 180.90 181.56 408,536 +0.78(+0.43%)
May 23, 2014 180.78 180.78 180.78 0 -1.14(-0.63%)
May 22, 2014 180.12 182.04 179.34 181.92 219,900 +1.80(+1.00%)
May 21, 2014 179.52 180.54 178.26 180.12 350,034 +1.68(+0.94%)
May 20, 2014 181.38 181.38 177.60 178.44 386,661 -1.62(-0.90%)
May 19, 2014 176.82 180.60 175.92 180.06 457,953 +1.92(+1.08%)
May 16, 2014 178.02 179.16 176.73 178.14 536,260 +0.06(+0.03%)
May 15, 2014 182.76 182.76 175.08 178.08 892,539 -5.52(-3.01%)
May 14, 2014 185.40 186.18 183.12 183.60 401,327 -2.58(-1.39%)
May 13, 2014 189.72 190.20 186.06 186.18 391,969 -3.84(-2.02%)
May 12, 2014 187.50 190.98 185.70 190.02 396,954 +4.02(+2.16%)
May 09, 2014 184.08 186.36 182.58 186.00 443,251 +2.10(+1.14%)
May 08, 2014 185.88 188.70 183.90 183.90 462,625 -2.70(-1.45%)
May 07, 2014 185.34 187.02 182.52 186.60 740,049 +0.90(+0.48%)
May 06, 2014 190.38 190.44 185.58 185.70 550,397 -4.98(-2.61%)
May 05, 2014 189.36 191.28 187.32 190.68 355,806 -0.48(-0.25%)
May 02, 2014 191.64 194.22 190.86 191.16 376,389 -0.30(-0.16%)
May 01, 2014 191.28 193.26 190.38 191.46 386,481 +0.06(+0.03%)
Apr 30, 2014 191.16 191.76 189.36 191.40 517,732 -0.18(-0.09%)
Apr 29, 2014 191.94 193.44 190.44 191.58 432,347 +1.08(+0.57%)
Apr 28, 2014 197.88 198.24 188.46 190.50 834,935 -4.44(-2.28%)
Apr 25, 2014 193.92 195.72 191.88 194.94 666,263 +0.00(+0.00%)
Apr 24, 2014 195.48 195.90 188.73 194.94 808,304 +1.56(+0.81%)
Apr 23, 2014 190.62 197.10 190.32 193.38 792,632 -3.66(-1.86%)
Apr 22, 2014 190.98 197.30 190.68 197.04 1,017,142 +5.76(+3.01%)
Apr 21, 2014 190.62 191.70 188.70 191.28 379,369 +0.60(+0.31%)
Apr 17, 2014 190.68 190.68 190.68 0 +2.94(+1.57%)
Apr 16, 2014 184.80 187.80 183.12 187.74 504,722 +4.92(+2.69%)
Apr 15, 2014 183.36 184.44 178.98 182.82 593,500 +0.72(+0.40%)
Apr 14, 2014 183.42 185.82 179.58 182.10 599,008 +2.70(+1.51%)
Apr 11, 2014 179.28 182.82 176.16 179.40 873,140 -1.02(-0.57%)
Apr 10, 2014 185.40 185.46 180.06 180.42 891,351 -4.38(-2.37%)
Apr 09, 2014 184.56 185.88 182.58 184.80 832,700 +2.16(+1.18%)
Apr 08, 2014 181.98 185.10 181.08 182.64 967,010 +0.48(+0.26%)
Apr 07, 2014 183.00 184.32 179.34 182.16 1,414,398 -1.86(-1.01%)
Apr 04, 2014 192.96 192.96 180.96 184.02 2,857,034 -8.10(-4.22%)
Apr 03, 2014 203.40 203.94 190.98 192.12 2,029,353 -10.80(-5.32%)
Apr 02, 2014 204.96 205.32 201.72 202.92 749,399 -1.62(-0.79%)
Apr 01, 2014 205.14 205.92 202.74 204.54 488,377 +0.84(+0.41%)
Mar 31, 2014 202.56 203.94 201.60 203.70 411,048 +3.30(+1.65%)
Mar 28, 2014 201.90 205.32 200.16 200.40 686,351 -1.32(-0.65%)
Mar 27, 2014 207.12 208.32 200.58 201.72 698,275 -5.52(-2.66%)
Mar 26, 2014 211.56 212.76 207.06 207.24 426,313 -2.10(-1.00%)
Mar 25, 2014 211.98 213.60 205.50 209.34 916,401 -0.96(-0.46%)
Mar 24, 2014 212.91 213.30 209.01 210.30 344,518 -1.62(-0.76%)
Mar 21, 2014 214.62 214.89 208.95 211.92 810,964 +0.18(+0.09%)
Mar 20, 2014 207.30 212.91 206.64 211.74 780,127 +5.10(+2.47%)
Mar 19, 2014 202.38 206.91 200.28 206.64 838,355 +3.84(+1.89%)
Mar 18, 2014 203.22 205.02 202.02 202.80 564,025 +0.18(+0.09%)
Mar 17, 2014 201.00 204.36 200.76 202.62 570,061 +3.18(+1.59%)
Mar 14, 2014 200.04 200.64 197.34 199.44 469,168 -0.72(-0.36%)
Mar 13, 2014 204.66 205.62 199.32 200.16 616,938 -3.66(-1.80%)
Mar 12, 2014 201.96 204.06 201.30 203.82 546,385 -0.12(-0.06%)
Mar 11, 2014 205.74 207.90 203.52 203.94 495,263 -1.56(-0.76%)
Mar 10, 2014 206.04 206.58 204.36 205.50 506,850 -0.90(-0.44%)
Mar 07, 2014 208.80 209.94 205.62 206.40 337,375 -0.78(-0.38%)
Mar 06, 2014 206.40 208.47 205.26 207.18 406,749 +2.70(+1.32%)
Mar 05, 2014 205.08 205.80 203.70 204.48 348,747 -1.02(-0.50%)
Mar 04, 2014 199.56 205.86 199.56 205.50 498,802 +8.52(+4.33%)
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.