Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 199.20 201.36 198.30 200.58 399,742 +2.46(+1.24%)
Feb 27, 2014 196.56 198.84 195.90 198.12 197,792 +1.08(+0.55%)
Feb 26, 2014 198.54 199.68 195.72 197.04 456,412 -1.08(-0.55%)
Feb 25, 2014 202.20 202.50 197.94 198.12 338,735 -4.32(-2.13%)
Feb 24, 2014 199.20 203.52 199.14 202.44 484,279 +2.40(+1.20%)
Feb 21, 2014 199.44 201.54 198.84 200.04 316,929 +1.14(+0.57%)
Feb 20, 2014 197.64 198.99 195.18 198.90 284,764 +1.80(+0.91%)
Feb 19, 2014 199.26 201.12 196.92 197.10 319,916 -2.82(-1.41%)
Feb 18, 2014 195.96 200.97 195.96 199.92 755,751 +4.74(+2.43%)
Feb 14, 2014 195.18 195.18 195.18 0 -3.66(-1.84%)
Feb 13, 2014 193.44 199.02 193.08 198.84 615,291 +3.90(+2.00%)
Feb 12, 2014 194.94 197.04 194.10 194.94 291,034 +0.30(+0.15%)
Feb 11, 2014 190.20 195.30 188.34 194.64 589,602 +4.56(+2.40%)
Feb 10, 2014 187.80 190.23 187.08 190.08 313,701 +2.10(+1.12%)
Feb 07, 2014 186.36 188.58 184.84 187.98 512,303 +2.46(+1.33%)
Feb 06, 2014 183.84 186.18 182.88 185.52 370,925 +2.16(+1.18%)
Feb 05, 2014 182.76 184.56 179.46 183.36 436,470 +0.24(+0.13%)
Feb 04, 2014 180.96 185.22 180.12 183.12 478,641 +3.18(+1.77%)
Feb 03, 2014 187.50 188.25 178.68 179.94 826,832 -7.56(-4.03%)
Jan 31, 2014 186.42 187.98 185.04 187.50 491,728 -1.86(-0.98%)
Jan 30, 2014 188.82 190.98 186.72 189.36 245,812 +2.88(+1.54%)
Jan 29, 2014 187.32 188.28 185.46 186.48 561,754 -3.54(-1.86%)
Jan 28, 2014 188.70 191.76 188.70 190.02 486,809 +1.62(+0.86%)
Jan 27, 2014 192.42 193.86 187.14 188.40 430,461 -3.90(-2.03%)
Jan 24, 2014 197.94 198.54 191.82 192.30 714,993 -7.68(-3.84%)
Jan 23, 2014 201.66 202.56 197.76 199.98 566,349 -3.06(-1.51%)
Jan 22, 2014 205.38 206.58 202.80 203.04 665,659 -0.06(-0.03%)
Jan 21, 2014 201.12 210.96 198.30 203.10 1,493,586 +8.64(+4.44%)
Jan 17, 2014 194.46 194.46 194.46 0 +0.06(+0.03%)
Jan 16, 2014 190.62 194.58 190.62 194.40 587,578 +3.54(+1.85%)
Jan 15, 2014 187.92 191.34 187.92 190.86 525,838 +2.94(+1.56%)
Jan 14, 2014 184.38 188.16 183.96 187.92 447,402 +4.50(+2.45%)
Jan 13, 2014 185.64 186.12 183.00 183.42 364,228 -2.28(-1.23%)
Jan 10, 2014 185.94 186.54 184.32 185.70 337,281 -0.84(-0.45%)
Jan 09, 2014 184.86 186.90 184.68 186.54 345,775 +1.56(+0.84%)
Jan 08, 2014 183.84 186.12 183.24 184.98 210,798 +1.20(+0.65%)
Jan 07, 2014 181.26 185.76 181.26 183.78 351,429 +0.36(+0.20%)
Jan 06, 2014 185.04 186.60 182.59 183.42 334,335 -0.84(-0.46%)
Jan 03, 2014 182.82 184.89 182.04 184.26 185,163 +1.68(+0.92%)
Jan 02, 2014 183.90 184.38 181.44 182.58 117,894 -1.26(-0.69%)
Dec 31, 2013 183.84 183.84 183.84 0 +2.64(+1.46%)
Dec 30, 2013 181.14 181.56 180.24 181.20 100,595 +0.00(+0.00%)
Dec 27, 2013 181.68 182.16 180.84 181.20 97,210 -0.12(-0.07%)
Dec 26, 2013 182.94 183.12 180.96 181.32 283,284 -1.32(-0.72%)
Dec 24, 2013 182.22 182.70 181.53 182.64 70,895 +0.06(+0.03%)
Dec 23, 2013 183.36 183.60 181.38 182.58 215,343 +0.12(+0.07%)
Dec 20, 2013 181.86 182.70 180.24 182.46 345,122 +0.00(+0.00%)
Dec 19, 2013 180.30 183.45 180.03 182.46 547,929 +2.04(+1.13%)
Dec 18, 2013 175.56 180.48 175.20 180.42 377,562 +5.40(+3.09%)
Dec 17, 2013 177.54 177.54 174.18 175.02 248,680 -2.28(-1.29%)
Dec 16, 2013 175.62 177.66 175.56 177.30 192,001 +2.04(+1.16%)
Dec 13, 2013 175.44 177.00 175.08 175.26 211,473 -0.12(-0.07%)
Dec 12, 2013 175.32 176.58 174.90 175.38 403,236 +0.72(+0.41%)
Dec 11, 2013 174.30 177.00 174.27 174.66 537,553 +0.12(+0.07%)
Dec 10, 2013 174.36 175.50 173.16 174.54 184,477 -0.36(-0.21%)
Dec 09, 2013 174.06 175.56 173.22 174.90 410,163 +1.98(+1.15%)
Dec 06, 2013 174.06 175.74 171.84 172.92 499,239 +1.50(+0.88%)
Dec 05, 2013 171.48 172.08 169.74 171.42 220,823 -0.60(-0.35%)
Dec 04, 2013 172.02 173.52 170.16 172.02 229,150 +0.00(+0.00%)
Dec 03, 2013 172.56 173.76 170.70 172.02 303,123 -1.32(-0.76%)
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.