Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 198.66 198.66 198.66 0 +0.66(+0.33%)
Aug 28, 2014 197.82 199.38 196.44 198.00 210,251 -1.02(-0.51%)
Aug 27, 2014 201.60 202.14 198.54 199.02 353,007 -2.28(-1.13%)
Aug 26, 2014 200.46 201.87 200.10 201.30 508,390 +0.72(+0.36%)
Aug 25, 2014 197.88 201.78 197.88 200.58 448,936 +3.66(+1.86%)
Aug 22, 2014 196.20 197.94 195.12 196.92 350,874 +0.42(+0.21%)
Aug 21, 2014 196.32 197.58 194.58 196.50 490,164 +0.90(+0.46%)
Aug 20, 2014 192.36 196.44 192.36 195.60 367,224 +2.76(+1.43%)
Aug 19, 2014 194.28 194.34 192.66 192.84 362,831 -1.08(-0.56%)
Aug 18, 2014 194.04 194.28 193.08 193.92 301,186 +1.20(+0.62%)
Aug 15, 2014 194.76 194.88 190.68 192.72 384,151 -0.84(-0.43%)
Aug 14, 2014 195.06 196.02 193.44 193.56 447,837 -0.30(-0.15%)
Aug 13, 2014 195.18 195.42 193.74 193.86 263,502 -0.24(-0.12%)
Aug 12, 2014 194.88 195.60 193.26 194.10 276,507 -1.50(-0.77%)
Aug 11, 2014 194.16 196.74 193.08 195.60 410,382 +2.88(+1.49%)
Aug 08, 2014 189.48 192.60 189.12 192.72 449,227 +3.42(+1.81%)
Aug 07, 2014 193.62 193.74 188.64 189.30 316,742 -2.70(-1.41%)
Aug 06, 2014 189.84 193.44 189.84 192.00 325,142 +0.60(+0.31%)
Aug 05, 2014 190.92 193.50 190.68 191.40 374,589 -0.66(-0.34%)
Aug 04, 2014 191.16 192.90 189.36 192.06 304,864 +1.68(+0.88%)
Aug 01, 2014 192.48 192.96 188.76 190.38 500,945 -2.34(-1.21%)
Jul 31, 2014 193.14 195.60 192.54 192.72 509,769 -2.46(-1.26%)
Jul 30, 2014 191.88 195.96 191.58 195.18 522,903 +4.08(+2.14%)
Jul 29, 2014 188.82 191.82 188.10 191.10 525,437 +2.46(+1.30%)
Jul 28, 2014 186.72 189.78 186.18 188.64 378,660 +1.86(+1.00%)
Jul 25, 2014 186.84 187.98 186.12 186.78 226,156 -1.08(-0.57%)
Jul 24, 2014 186.78 188.16 186.12 187.86 290,830 +1.44(+0.77%)
Jul 23, 2014 184.14 186.54 183.72 186.42 327,076 +2.22(+1.21%)
Jul 22, 2014 183.72 187.68 183.72 184.20 605,903 -2.70(-1.44%)
Jul 21, 2014 185.82 187.32 184.38 186.90 415,396 -0.18(-0.10%)
Jul 18, 2014 184.62 187.38 183.66 187.08 362,116 +3.96(+2.16%)
Jul 17, 2014 185.22 185.22 183.06 183.12 496,857 -2.28(-1.23%)
Jul 16, 2014 186.00 187.14 183.90 185.40 402,428 -0.30(-0.16%)
Jul 15, 2014 188.58 190.02 185.46 185.70 558,294 -2.16(-1.15%)
Jul 14, 2014 187.98 189.78 187.50 187.86 238,761 +1.26(+0.68%)
Jul 11, 2014 184.80 187.20 184.02 186.60 184,546 +0.66(+0.35%)
Jul 10, 2014 183.18 186.84 182.58 185.94 278,758 -0.84(-0.45%)
Jul 09, 2014 188.82 189.00 185.28 186.78 431,482 -1.92(-1.02%)
Jul 08, 2014 191.52 191.82 187.20 188.70 337,576 -4.14(-2.15%)
Jul 07, 2014 193.26 193.56 190.92 192.84 299,835 -1.74(-0.89%)
Jul 03, 2014 194.58 194.58 194.58 0 +6.06(+3.21%)
Jul 02, 2014 189.36 191.94 188.28 188.52 388,951 -1.62(-0.85%)
Jul 01, 2014 188.40 191.52 188.10 190.14 348,365 +2.04(+1.08%)
Jun 30, 2014 187.74 189.87 187.62 188.10 332,319 +0.24(+0.13%)
Jun 27, 2014 186.78 189.18 186.78 187.86 698,331 +0.54(+0.29%)
Jun 26, 2014 186.78 187.50 183.90 187.32 278,157 +0.12(+0.06%)
Jun 25, 2014 184.44 187.56 183.84 187.20 322,584 +1.86(+1.00%)
Jun 24, 2014 186.72 187.95 185.01 185.34 384,524 -2.28(-1.22%)
Jun 23, 2014 188.40 188.40 186.36 187.62 311,027 -0.72(-0.38%)
Jun 20, 2014 185.88 188.40 185.88 188.34 359,936 +2.22(+1.19%)
Jun 19, 2014 187.38 188.22 183.84 186.12 411,759 -1.44(-0.77%)
Jun 18, 2014 189.00 189.96 185.70 187.56 593,351 -1.92(-1.01%)
Jun 17, 2014 180.78 191.52 180.60 189.48 758,392 +8.58(+4.74%)
Jun 16, 2014 180.48 181.95 179.28 180.90 295,486 -0.12(-0.07%)
Jun 13, 2014 180.72 181.92 179.70 181.02 461,722 +0.66(+0.37%)
Jun 12, 2014 180.54 181.86 179.40 180.36 621,555 -0.24(-0.13%)
Jun 11, 2014 182.16 182.34 179.46 180.60 630,827 -3.72(-2.02%)
Jun 10, 2014 186.30 186.36 183.90 184.32 480,972 -0.06(-0.03%)
Jun 06, 2014 183.42 184.92 182.52 184.38 459,176 +1.38(+0.75%)
Jun 05, 2014 183.54 184.08 180.96 183.00 539,814 +0.60(+0.33%)
Jun 04, 2014 180.54 182.52 178.50 182.40 395,597 +1.86(+1.03%)
Jun 03, 2014 181.26 182.70 180.24 180.54 624,728 -2.10(-1.15%)
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.