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 (%)
Sep 30, 2014 201.06 202.14 199.50 200.22 328,344 -0.36(-0.18%)
Sep 29, 2014 199.56 201.00 198.00 200.58 298,030 -1.26(-0.62%)
Sep 26, 2014 200.10 202.26 199.68 201.84 284,438 +1.80(+0.90%)
Sep 25, 2014 202.14 202.14 198.84 200.04 385,262 -2.10(-1.04%)
Sep 24, 2014 201.60 202.68 200.40 202.14 226,048 +0.84(+0.42%)
Sep 23, 2014 201.00 204.24 201.00 201.30 287,523 -1.44(-0.71%)
Sep 22, 2014 203.16 204.24 201.60 202.74 410,796 -1.44(-0.71%)
Sep 19, 2014 206.04 206.64 202.74 204.18 532,301 -1.26(-0.61%)
Sep 18, 2014 204.00 207.66 204.00 205.44 476,020 +2.28(+1.12%)
Sep 17, 2014 199.74 204.60 199.20 203.16 638,807 +2.88(+1.44%)
Sep 16, 2014 199.32 201.54 198.66 200.28 359,939 +0.42(+0.21%)
Sep 15, 2014 199.98 200.52 198.06 199.86 455,817 -0.66(-0.33%)
Sep 12, 2014 196.92 201.00 196.92 200.52 917,046 +3.54(+1.80%)
Sep 11, 2014 196.14 197.64 195.18 196.98 610,558 -0.60(-0.30%)
Sep 10, 2014 195.72 197.58 195.45 197.58 997,994 +2.34(+1.20%)
Sep 09, 2014 195.30 197.16 193.80 195.24 553,161 -0.36(-0.18%)
Sep 08, 2014 194.94 197.76 194.16 195.60 606,334 -0.12(-0.06%)
Sep 05, 2014 194.94 195.90 193.56 195.72 263,153 +0.00(+0.00%)
Sep 04, 2014 197.40 198.06 194.58 195.72 364,973 -0.96(-0.49%)
Sep 03, 2014 198.78 199.80 195.66 196.68 310,563 -1.56(-0.79%)
Sep 02, 2014 199.80 199.80 197.46 198.24 312,147 -0.42(-0.21%)
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%)
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.