Amtd Idea Group (NY: AMTD )

1.740 -0.020 (-1.13%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 63.91 64.31 62.90 62.99 1,330,259 -0.89(-1.39%)
Apr 29, 2015 63.00 64.17 62.71 63.87 2,008,166 +0.63(+0.99%)
Apr 28, 2015 62.31 63.26 62.04 63.25 1,557,659 +1.09(+1.75%)
Apr 27, 2015 62.17 62.80 62.08 62.16 1,506,615 +0.24(+0.39%)
Apr 24, 2015 62.10 62.49 61.62 61.91 1,278,533 -0.33(-0.53%)
Apr 23, 2015 61.86 62.68 61.36 62.24 1,657,348 +0.57(+0.93%)
Apr 22, 2015 60.58 62.42 60.08 61.67 3,139,872 +0.38(+0.62%)
Apr 21, 2015 61.45 62.36 60.96 61.29 4,429,782 -1.75(-2.77%)
Apr 20, 2015 63.35 63.78 62.83 63.04 1,854,777 -0.12(-0.19%)
Apr 17, 2015 63.40 63.40 62.59 63.16 1,243,206 -0.54(-0.84%)
Apr 16, 2015 64.11 64.23 63.33 63.70 1,421,758 -0.38(-0.59%)
Apr 15, 2015 63.85 64.49 63.00 64.08 1,114,356 +0.24(+0.38%)
Apr 14, 2015 64.39 64.60 63.28 63.84 1,403,225 -1.12(-1.73%)
Apr 13, 2015 64.61 65.35 64.49 64.96 757,776 +0.17(+0.27%)
Apr 10, 2015 64.87 65.03 64.62 64.79 1,183,977 -0.10(-0.16%)
Apr 09, 2015 63.90 65.12 63.63 64.89 1,323,612 +0.90(+1.41%)
Apr 08, 2015 63.35 64.03 63.04 63.99 1,153,373 +0.76(+1.20%)
Apr 07, 2015 63.71 63.87 63.06 63.23 768,076 -0.28(-0.44%)
Apr 06, 2015 62.88 63.92 62.24 63.51 1,319,805 -0.38(-0.60%)
Apr 02, 2015 63.89 63.89 63.89 0 +0.14(+0.22%)
Apr 01, 2015 64.20 64.25 63.14 63.75 1,379,756 -0.73(-1.13%)
Mar 31, 2015 64.16 64.86 63.78 64.48 1,373,019 +0.07(+0.11%)
Mar 30, 2015 64.39 64.86 64.30 64.41 763,793 +0.40(+0.62%)
Mar 27, 2015 63.66 64.08 63.47 64.01 791,407 +0.02(+0.03%)
Mar 26, 2015 63.68 64.32 63.11 63.99 1,602,623 +0.28(+0.43%)
Mar 25, 2015 64.44 64.44 63.58 63.71 2,296,833 -0.74(-1.15%)
Mar 24, 2015 64.20 64.72 63.87 64.46 1,657,454 +0.26(+0.40%)
Mar 23, 2015 63.99 64.39 63.66 64.20 872,630 +0.17(+0.27%)
Mar 20, 2015 61.64 64.04 61.64 64.03 1,712,958 +0.69(+1.09%)
Mar 19, 2015 64.01 64.25 62.78 63.33 1,329,857 -0.87(-1.35%)
Mar 18, 2015 65.13 65.81 63.77 64.20 1,815,436 -1.19(-1.83%)
Mar 17, 2015 65.06 65.57 65.03 65.39 765,534 -0.07(-0.11%)
Mar 16, 2015 65.76 65.91 65.00 65.46 1,096,966 +0.12(+0.19%)
Mar 13, 2015 65.50 65.58 64.56 65.34 1,056,188 -0.17(-0.26%)
Mar 12, 2015 65.18 65.58 64.23 65.51 1,128,904 +0.67(+1.04%)
Mar 11, 2015 64.25 65.18 64.11 64.84 977,158 +0.74(+1.16%)
Mar 10, 2015 64.22 64.97 63.56 64.09 1,436,650 -0.69(-1.07%)
Mar 09, 2015 65.03 65.43 64.58 64.79 1,027,002 -0.43(-0.66%)
Mar 06, 2015 64.03 67.04 63.84 65.22 3,027,623 +1.83(+2.89%)
Mar 05, 2015 63.71 63.94 63.11 63.39 1,140,007 -0.29(-0.46%)
Mar 04, 2015 64.18 63.33 63.68 1,162,115 -0.17(-0.27%)
Mar 03, 2015 63.85 931,750 -0.24(-0.38%)
Mar 02, 2015 62.73 64.09 62.52 64.09 865,267 +1.33(+2.12%)
Feb 27, 2015 63.28 63.52 62.69 62.76 741,517 -0.67(-1.06%)
Feb 26, 2015 63.26 63.82 63.02 63.44 986,137 +0.07(+0.11%)
Feb 25, 2015 63.35 63.52 62.95 63.37 822,908 -0.17(-0.27%)
Feb 24, 2015 62.50 63.63 62.40 63.54 1,317,990 +1.33(+2.14%)
Feb 23, 2015 62.14 62.35 61.74 62.21 720,072 -0.21(-0.33%)
Feb 20, 2015 61.86 62.52 61.29 62.42 1,010,460 +0.26(+0.42%)
Feb 19, 2015 61.27 62.23 61.01 62.16 961,437 +0.85(+1.38%)
Feb 18, 2015 61.62 62.07 60.72 61.31 1,171,007 -0.47(-0.76%)
Feb 17, 2015 61.79 62.10 61.33 61.78 1,892,710 -0.24(-0.39%)
Feb 13, 2015 62.02 62.02 62.02 0 -0.38(-0.61%)
Feb 12, 2015 62.52 62.80 62.00 62.40 941,950 +0.23(+0.36%)
Feb 11, 2015 61.86 62.19 61.46 62.17 1,010,145 +0.17(+0.28%)
Feb 10, 2015 61.59 62.33 61.41 62.00 1,032,878 +0.83(+1.36%)
Feb 09, 2015 61.46 61.83 60.89 61.17 1,195,372 -0.76(-1.23%)
Feb 06, 2015 61.60 63.66 61.31 61.93 2,247,593 +1.54(+2.55%)
Feb 05, 2015 60.17 60.75 60.01 60.39 1,088,389 +0.78(+1.31%)
Feb 04, 2015 59.28 60.20 59.28 59.61 1,483,642 +0.19(+0.32%)
Feb 03, 2015 57.12 59.48 56.97 59.42 2,558,987 +2.84(+5.02%)
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.