Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 162.36 165.30 162.18 162.18 605,215 +0.00(+0.00%)
Jul 30, 2013 160.20 162.90 160.20 162.18 355,760 +1.98(+1.24%)
Jul 29, 2013 162.06 162.90 159.54 160.20 305,179 -1.92(-1.18%)
Jul 26, 2013 162.90 163.56 161.82 162.12 283,938 -1.38(-0.84%)
Jul 25, 2013 160.98 164.64 159.90 163.50 630,262 +3.12(+1.95%)
Jul 24, 2013 165.90 165.90 159.78 160.38 621,992 -2.82(-1.73%)
Jul 23, 2013 161.52 165.00 159.48 163.20 1,062,354 +6.90(+4.41%)
Jul 22, 2013 156.00 156.84 154.08 156.30 619,200 -0.54(-0.34%)
Jul 19, 2013 156.84 157.20 154.56 156.84 356,602 +0.48(+0.31%)
Jul 18, 2013 153.84 157.56 153.72 156.36 463,210 +3.42(+2.24%)
Jul 17, 2013 154.56 155.40 152.55 152.94 433,692 -1.86(-1.20%)
Jul 16, 2013 156.60 156.66 153.54 154.80 500,408 -2.10(-1.34%)
Jul 15, 2013 156.78 156.96 155.16 156.90 526,844 +1.20(+0.77%)
Jul 12, 2013 153.78 155.76 152.76 155.70 599,871 +2.52(+1.65%)
Jul 11, 2013 159.00 159.24 150.72 153.18 1,004,310 -3.78(-2.41%)
Jul 10, 2013 157.74 158.88 156.12 156.96 649,115 -1.02(-0.65%)
Jul 09, 2013 157.56 158.22 156.36 157.98 620,916 +1.98(+1.27%)
Jul 08, 2013 155.16 156.42 154.20 156.00 590,317 +3.42(+2.24%)
Jul 05, 2013 150.00 152.58 149.70 152.58 337,313 +3.78(+2.54%)
Jul 03, 2013 146.82 148.86 145.86 148.80 299,503 +1.62(+1.10%)
Jul 02, 2013 147.48 149.16 145.02 147.18 489,761 -0.18(-0.12%)
Jul 01, 2013 147.42 148.74 146.82 147.36 353,601 +1.62(+1.11%)
Jun 28, 2013 145.98 147.06 144.72 145.74 553,948 -0.96(-0.65%)
Jun 27, 2013 144.96 147.00 144.81 146.70 562,173 +2.52(+1.75%)
Jun 26, 2013 144.66 145.20 143.28 144.18 359,728 +1.14(+0.80%)
Jun 25, 2013 143.34 144.60 142.32 143.04 1,146,660 +1.26(+0.89%)
Jun 24, 2013 140.64 143.10 139.75 141.78 554,783 +0.24(+0.17%)
Jun 21, 2013 143.52 143.82 139.92 141.54 868,139 -0.84(-0.59%)
Jun 20, 2013 142.50 145.74 141.72 142.38 1,579,080 -1.56(-1.08%)
Jun 19, 2013 143.64 146.58 142.86 143.94 1,447,093 +0.18(+0.13%)
Jun 18, 2013 144.18 144.18 143.28 143.76 740,837 -0.24(-0.17%)
Jun 17, 2013 142.38 144.06 141.66 144.00 567,589 +3.00(+2.13%)
Jun 14, 2013 142.98 143.40 140.28 141.00 526,765 -1.92(-1.34%)
Jun 13, 2013 140.70 143.58 140.70 142.92 508,443 +1.62(+1.15%)
Jun 12, 2013 143.10 143.10 140.34 141.30 474,258 -0.48(-0.34%)
Jun 11, 2013 142.38 144.06 140.82 141.78 803,517 -1.92(-1.34%)
Jun 10, 2013 145.08 145.20 142.86 143.70 853,868 -0.36(-0.25%)
Jun 07, 2013 140.94 144.36 140.76 144.06 1,008,337 +4.32(+3.09%)
Jun 06, 2013 134.70 139.86 134.22 139.74 628,458 +4.80(+3.56%)
Jun 05, 2013 137.88 138.42 134.16 134.94 733,782 -3.30(-2.39%)
Jun 04, 2013 139.50 141.06 136.41 138.24 716,306 -0.96(-0.69%)
Jun 03, 2013 142.14 142.26 136.68 139.20 761,407 -1.44(-1.02%)
May 31, 2013 143.34 144.00 140.64 140.64 631,657 -2.88(-2.01%)
May 30, 2013 142.68 144.03 141.93 143.52 507,607 +1.02(+0.72%)
May 29, 2013 140.16 144.42 140.04 142.50 963,588 +0.60(+0.42%)
May 28, 2013 136.62 142.62 136.20 141.90 1,342,752 +7.56(+5.63%)
May 24, 2013 132.96 134.40 132.48 134.34 245,263 +0.42(+0.31%)
May 23, 2013 132.06 134.40 131.04 133.92 424,115 -0.54(-0.40%)
May 22, 2013 134.28 137.28 133.50 134.46 832,446 +0.36(+0.27%)
May 21, 2013 135.60 135.78 133.74 134.10 484,963 -1.32(-0.97%)
May 20, 2013 134.88 136.44 134.07 135.42 566,784 -1.14(-0.83%)
May 17, 2013 135.24 136.92 134.64 136.56 497,403 +2.46(+1.83%)
May 16, 2013 134.04 135.24 132.48 134.10 700,934 -0.30(-0.22%)
May 15, 2013 134.70 135.06 131.64 134.40 1,630,547 +1.92(+1.45%)
May 13, 2013 131.04 133.74 130.62 132.48 694,413 +0.84(+0.64%)
May 10, 2013 126.54 132.00 126.54 131.64 896,124 +4.98(+3.93%)
May 09, 2013 125.10 128.34 125.10 126.66 780,604 +0.72(+0.57%)
May 08, 2013 124.50 125.94 123.42 125.94 279,180 +1.08(+0.86%)
May 07, 2013 125.94 126.24 123.84 124.86 481,515 -0.90(-0.72%)
May 06, 2013 124.14 125.82 123.96 125.76 578,143 +1.14(+0.91%)
May 03, 2013 119.16 126.00 117.48 124.62 1,383,902 +7.14(+6.08%)
May 02, 2013 115.56 117.48 114.72 117.48 241,613 +2.40(+2.09%)
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.