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 (%)
Mar 31, 2015 222.48 224.88 221.16 223.56 395,982 +0.24(+0.11%)
Mar 30, 2015 223.26 224.88 222.96 223.32 220,279 +1.38(+0.62%)
Mar 27, 2015 220.74 222.18 220.08 221.94 228,243 +0.06(+0.03%)
Mar 26, 2015 220.80 223.02 218.82 221.88 462,200 +0.96(+0.43%)
Mar 25, 2015 223.44 223.44 220.44 220.92 662,412 -2.58(-1.15%)
Mar 24, 2015 222.60 224.40 221.46 223.50 478,014 +0.90(+0.40%)
Mar 23, 2015 221.88 223.26 220.74 222.60 251,668 +0.60(+0.27%)
Mar 20, 2015 213.72 222.06 213.72 222.00 494,021 +2.40(+1.09%)
Mar 19, 2015 221.94 222.78 217.68 219.60 383,534 -3.00(-1.35%)
Mar 18, 2015 225.84 228.18 221.10 222.60 523,576 -4.14(-1.83%)
Mar 17, 2015 225.60 227.34 225.48 226.74 220,782 -0.24(-0.11%)
Mar 16, 2015 228.00 228.54 225.39 226.98 316,367 +0.42(+0.19%)
Mar 13, 2015 227.10 227.40 223.86 226.56 304,607 -0.60(-0.26%)
Mar 12, 2015 226.02 227.40 222.72 227.16 325,578 +2.34(+1.04%)
Mar 11, 2015 222.78 226.02 222.30 224.82 281,814 +2.58(+1.16%)
Mar 10, 2015 222.66 225.27 220.38 222.24 414,333 -2.40(-1.07%)
Mar 09, 2015 225.48 226.86 223.92 224.64 296,190 -1.50(-0.66%)
Mar 06, 2015 222.00 232.44 221.34 226.14 873,173 +6.36(+2.89%)
Mar 05, 2015 220.92 221.70 218.82 219.78 328,781 -1.02(-0.46%)
Mar 04, 2015 222.54 219.60 220.80 335,157 -0.60(-0.27%)
Mar 03, 2015 221.40 268,719 -0.84(-0.38%)
Mar 02, 2015 217.50 222.24 216.78 222.24 249,545 +4.62(+2.12%)
Feb 27, 2015 219.42 220.26 217.38 217.62 213,855 -2.34(-1.06%)
Feb 26, 2015 219.36 221.28 218.52 219.96 284,404 +0.24(+0.11%)
Feb 25, 2015 219.66 220.26 218.28 219.72 237,328 -0.60(-0.27%)
Feb 24, 2015 216.72 220.62 216.36 220.32 380,111 +4.62(+2.14%)
Feb 23, 2015 215.46 216.18 214.08 215.70 207,670 -0.72(-0.33%)
Feb 20, 2015 214.50 216.78 212.52 216.42 291,419 +0.90(+0.42%)
Feb 19, 2015 212.46 215.76 211.56 215.52 277,281 +2.94(+1.38%)
Feb 18, 2015 213.66 215.22 210.54 212.58 337,721 -1.62(-0.76%)
Feb 17, 2015 214.26 215.34 212.64 214.20 545,862 -0.84(-0.39%)
Feb 13, 2015 215.04 215.04 215.04 0 -1.32(-0.61%)
Feb 12, 2015 216.78 217.74 214.98 216.36 271,660 +0.78(+0.36%)
Feb 11, 2015 214.50 215.64 213.12 215.58 291,328 +0.60(+0.28%)
Feb 10, 2015 213.54 216.12 212.94 214.98 297,884 +2.88(+1.36%)
Feb 09, 2015 213.12 214.38 211.14 212.10 344,748 -2.64(-1.23%)
Feb 06, 2015 213.60 220.74 212.58 214.74 648,211 +5.34(+2.55%)
Feb 05, 2015 208.62 210.66 208.08 209.40 313,894 +2.70(+1.31%)
Feb 04, 2015 205.56 208.74 205.56 206.70 427,886 +0.66(+0.32%)
Feb 03, 2015 198.06 206.25 197.52 206.04 738,018 +9.84(+5.02%)
Feb 02, 2015 194.58 196.20 192.39 196.20 307,665 +1.86(+0.96%)
Jan 30, 2015 193.62 196.02 193.62 194.34 615,648 -2.34(-1.19%)
Jan 29, 2015 193.98 197.61 193.98 196.68 684,395 +3.00(+1.55%)
Jan 28, 2015 201.18 201.42 193.68 193.68 478,223 -6.00(-3.00%)
Jan 27, 2015 200.22 201.60 197.94 199.68 276,878 -4.08(-2.00%)
Jan 26, 2015 200.94 203.76 200.04 203.76 276,254 +2.10(+1.04%)
Jan 23, 2015 207.06 207.30 201.48 201.66 348,570 -2.34(-1.15%)
Jan 22, 2015 204.78 194.34 204.00 578,544 +4.32(+2.16%)
Jan 21, 2015 193.80 202.32 193.02 199.68 755,671 +0.96(+0.48%)
Jan 20, 2015 198.66 199.32 195.30 198.72 575,081 +0.60(+0.30%)
Jan 16, 2015 196.80 199.08 193.74 198.12 705,043 +0.00(+0.00%)
Jan 15, 2015 198.09 198.12 424,095 -3.84(-1.90%)
Jan 14, 2015 201.12 202.38 198.84 201.96 614,823 -3.90(-1.89%)
Jan 13, 2015 205.86 596,236 +2.34(+1.15%)
Jan 12, 2015 205.44 205.68 202.14 203.52 270,629 -2.16(-1.05%)
Jan 09, 2015 209.64 209.64 204.96 205.68 273,566 -3.60(-1.72%)
Jan 08, 2015 208.08 210.06 207.48 209.28 331,606 +4.32(+2.11%)
Jan 07, 2015 204.84 206.58 203.70 204.96 341,720 +2.46(+1.21%)
Jan 06, 2015 208.68 209.04 201.54 202.50 465,749 -5.58(-2.68%)
Jan 05, 2015 212.04 212.40 207.36 208.08 388,436 -5.34(-2.50%)
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.