Amtd Idea Group (NY: AMTD )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 202.26 203.64 200.28 202.44 828,714 +3.78(+1.90%)
Oct 30, 2014 197.52 199.26 196.68 198.66 538,674 +0.90(+0.46%)
Oct 29, 2014 193.92 198.42 192.51 197.76 732,354 +3.84(+1.98%)
Oct 28, 2014 192.48 195.42 190.14 193.92 767,388 +6.06(+3.23%)
Oct 27, 2014 187.50 187.92 187.86 187.86 490,507 +0.00(+0.00%)
Oct 24, 2014 187.74 188.64 186.96 187.86 328,685 +0.30(+0.16%)
Oct 23, 2014 185.94 189.18 185.64 187.56 636,220 +3.72(+2.02%)
Oct 22, 2014 186.99 183.84 474,100 -0.96(-0.52%)
Oct 21, 2014 182.82 185.46 181.98 184.80 1,086,341 +4.26(+2.36%)
Oct 20, 2014 181.74 182.04 179.82 180.54 769,957 +0.36(+0.20%)
Oct 17, 2014 181.50 182.82 179.10 180.18 740,669 +1.68(+0.94%)
Oct 16, 2014 172.50 180.42 172.38 178.50 726,774 +1.92(+1.09%)
Oct 15, 2014 176.16 178.50 170.04 176.58 1,789,844 -3.36(-1.87%)
Oct 14, 2014 183.18 184.50 178.26 179.94 1,707,800 -2.10(-1.15%)
Oct 13, 2014 187.38 188.58 181.86 182.04 826,911 -5.04(-2.69%)
Oct 10, 2014 192.12 193.20 186.90 187.08 817,403 -5.28(-2.74%)
Oct 09, 2014 197.40 197.58 191.52 192.36 941,507 -5.40(-2.73%)
Oct 08, 2014 198.06 198.39 194.22 197.76 791,545 -0.24(-0.12%)
Oct 07, 2014 200.40 202.08 198.00 198.00 500,849 -4.14(-2.05%)
Oct 06, 2014 203.76 203.94 201.00 202.14 290,455 -0.12(-0.06%)
Oct 03, 2014 201.96 204.36 201.72 202.26 586,582 +2.58(+1.29%)
Oct 02, 2014 198.54 200.52 197.22 199.68 401,009 +1.68(+0.85%)
Oct 01, 2014 199.20 199.50 196.62 198.00 550,363 -2.22(-1.11%)
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%)
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.