Amtd Idea Group (NY: AMTD )

1.400 +0.060 (+4.48%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 226.50 226.50 218.70 220.38 316,740 -3.18(-1.42%)
Jul 30, 2015 222.06 224.22 221.46 223.56 238,898 +1.68(+0.76%)
Jul 29, 2015 218.94 222.42 218.58 221.88 365,864 +2.64(+1.20%)
Jul 28, 2015 219.18 220.26 217.80 219.24 324,453 +1.74(+0.80%)
Jul 27, 2015 220.32 220.32 215.46 217.50 436,226 -4.38(-1.97%)
Jul 24, 2015 223.92 224.52 220.44 221.88 385,662 -1.38(-0.62%)
Jul 23, 2015 224.40 225.12 220.80 223.26 311,319 -0.48(-0.21%)
Jul 22, 2015 222.00 223.92 220.92 223.74 736,212 -2.64(-1.17%)
Jul 21, 2015 228.00 232.08 224.76 226.38 580,487 -3.78(-1.64%)
Jul 20, 2015 231.48 232.32 229.74 230.16 301,396 -0.84(-0.36%)
Jul 17, 2015 229.62 231.60 228.60 231.00 310,676 +0.96(+0.42%)
Jul 16, 2015 227.04 230.22 225.60 230.04 361,865 +5.34(+2.38%)
Jul 15, 2015 225.24 226.80 223.80 224.70 327,245 +0.36(+0.16%)
Jul 14, 2015 223.08 225.48 221.76 224.34 296,701 +1.32(+0.59%)
Jul 13, 2015 222.48 223.14 221.64 223.02 427,294 +2.58(+1.17%)
Jul 10, 2015 221.16 222.60 218.40 220.44 414,271 +2.70(+1.24%)
Jul 09, 2015 219.00 220.32 216.78 217.74 294,797 +2.22(+1.03%)
Jul 08, 2015 217.26 218.46 214.98 215.52 445,094 -4.38(-1.99%)
Jul 07, 2015 221.28 221.28 215.88 219.90 386,000 -1.92(-0.87%)
Jul 06, 2015 221.10 222.18 219.00 221.82 352,403 -1.74(-0.78%)
Jul 02, 2015 223.56 223.56 223.56 0 -1.26(-0.56%)
Jul 01, 2015 223.38 226.32 223.38 224.82 505,262 +3.90(+1.77%)
Jun 30, 2015 222.66 223.80 218.83 220.92 422,829 +0.54(+0.25%)
Jun 29, 2015 224.58 225.90 220.32 220.38 442,481 -8.52(-3.72%)
Jun 26, 2015 227.82 229.20 226.74 228.90 349,792 +2.22(+0.98%)
Jun 25, 2015 226.68 228.00 224.96 226.68 314,726 +1.02(+0.45%)
Jun 24, 2015 227.64 228.24 225.00 225.66 202,093 -2.52(-1.10%)
Jun 23, 2015 227.76 229.26 226.92 228.18 359,253 +1.44(+0.64%)
Jun 22, 2015 224.46 226.92 224.40 226.74 454,448 +4.20(+1.89%)
Jun 19, 2015 224.28 224.88 221.52 222.54 436,707 -1.86(-0.83%)
Jun 18, 2015 228.90 229.92 224.01 224.40 638,321 -3.96(-1.73%)
Jun 17, 2015 229.80 231.96 227.94 228.36 358,138 -1.44(-0.63%)
Jun 16, 2015 227.70 230.52 227.52 229.80 160,701 +1.14(+0.50%)
Jun 15, 2015 227.64 228.90 225.24 228.66 194,668 -1.26(-0.55%)
Jun 12, 2015 230.88 232.08 228.90 229.92 258,300 -1.26(-0.55%)
Jun 11, 2015 231.90 233.46 230.94 231.18 191,804 -0.36(-0.16%)
Jun 10, 2015 231.96 233.49 230.40 231.54 286,528 +1.14(+0.49%)
Jun 09, 2015 229.92 230.70 227.70 230.40 213,827 +1.20(+0.52%)
Jun 08, 2015 230.70 232.50 228.06 229.20 544,553 -1.86(-0.80%)
Jun 05, 2015 232.14 234.30 229.86 231.06 607,875 +3.60(+1.58%)
Jun 04, 2015 227.94 229.20 225.60 227.46 414,086 -2.04(-0.89%)
Jun 03, 2015 226.44 230.88 225.42 229.50 406,915 +5.10(+2.27%)
Jun 02, 2015 222.24 225.06 220.08 224.40 318,542 +2.64(+1.19%)
Jun 01, 2015 223.50 224.04 220.26 221.76 235,876 -1.14(-0.51%)
May 29, 2015 225.30 226.24 220.20 222.90 311,128 -2.76(-1.22%)
May 28, 2015 225.54 226.02 224.16 225.66 224,643 +0.30(+0.13%)
May 27, 2015 222.66 225.66 221.04 225.36 208,743 +3.78(+1.71%)
May 26, 2015 222.66 220.50 221.58 248,253 -0.90(-0.40%)
May 22, 2015 222.48 222.48 222.48 0 +0.36(+0.16%)
May 21, 2015 222.66 224.28 221.64 222.12 187,751 -1.50(-0.67%)
May 20, 2015 225.96 226.68 223.44 223.62 206,813 -2.58(-1.14%)
May 19, 2015 225.18 228.84 225.18 226.20 363,836 +0.78(+0.35%)
May 18, 2015 220.98 226.08 220.86 225.42 271,086 +5.10(+2.31%)
May 15, 2015 222.24 223.26 219.54 220.32 254,589 -1.92(-0.86%)
May 14, 2015 219.42 223.02 219.42 222.24 358,612 +1.14(+0.52%)
May 13, 2015 220.86 221.82 219.06 221.10 315,462 +0.42(+0.19%)
May 12, 2015 222.00 223.08 219.66 220.68 374,955 -1.86(-0.84%)
May 11, 2015 219.24 224.07 219.06 222.54 489,685 +4.26(+1.95%)
May 08, 2015 218.52 220.56 217.68 218.28 433,472 -0.90(-0.41%)
May 07, 2015 218.70 219.96 217.62 219.18 266,704 +0.30(+0.14%)
May 06, 2015 220.62 221.70 217.74 218.88 286,974 -1.44(-0.65%)
May 05, 2015 219.36 222.42 219.36 220.32 304,369 +0.36(+0.16%)
May 04, 2015 217.80 220.56 216.60 219.96 249,733 +3.12(+1.44%)
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.