Skip to main content

Amtd Idea Group (NY: AMTD )

1.800 +0.040 (+2.27%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.76 52.00 51.57 51.83 2,473,954 +0.09(+0.17%)
May 29, 2014 51.11 51.76 51.11 51.75 1,280,579 +0.70(+1.37%)
May 28, 2014 51.57 51.57 50.94 51.05 1,329,909 -0.65(-1.26%)
May 27, 2014 51.76 52.07 51.51 51.69 1,434,856 +0.22(+0.43%)
May 23, 2014 51.47 51.47 51.47 0 -0.32(-0.63%)
May 22, 2014 51.28 51.83 51.06 51.80 772,332 +0.51(+1.00%)
May 21, 2014 51.11 51.40 50.75 51.28 1,229,387 +0.48(+0.94%)
May 20, 2014 51.64 51.64 50.57 50.81 1,358,028 -0.46(-0.90%)
May 19, 2014 50.34 51.42 50.09 51.27 1,608,418 +0.55(+1.08%)
May 16, 2014 50.69 51.01 50.32 50.72 1,883,447 +0.02(+0.03%)
May 15, 2014 52.04 52.04 49.85 50.70 3,134,766 -1.57(-3.01%)
May 14, 2014 52.79 53.01 52.14 52.28 1,409,537 -0.73(-1.39%)
May 13, 2014 54.02 54.15 52.98 53.01 1,376,669 -1.09(-2.02%)
May 12, 2014 53.39 54.38 52.87 54.10 1,394,178 +1.14(+2.16%)
May 09, 2014 52.41 53.06 51.98 52.96 1,556,783 +0.60(+1.14%)
May 08, 2014 52.92 53.73 52.36 52.36 1,624,828 -0.77(-1.45%)
May 07, 2014 52.77 53.25 51.97 53.13 2,599,194 +0.26(+0.48%)
May 06, 2014 54.21 54.22 52.84 52.87 1,933,098 -1.42(-2.61%)
May 05, 2014 53.92 54.46 53.33 54.29 1,249,660 -0.14(-0.25%)
May 02, 2014 54.56 55.30 54.34 54.43 1,321,949 -0.09(-0.16%)
May 01, 2014 54.46 55.03 54.21 54.51 1,357,397 +0.02(+0.03%)
Apr 30, 2014 54.43 54.60 53.92 54.50 1,818,372 +0.15(+0.28%)
Apr 29, 2014 54.44 54.87 54.02 54.34 1,524,213 +0.31(+0.57%)
Apr 28, 2014 56.13 56.23 53.46 54.04 2,943,513 -1.26(-2.28%)
Apr 25, 2014 55.01 55.52 54.43 55.30 2,348,870 +0.00(+0.00%)
Apr 24, 2014 55.45 55.57 53.53 55.30 2,849,625 +0.44(+0.81%)
Apr 23, 2014 54.07 55.91 53.98 54.85 2,794,376 -1.04(-1.86%)
Apr 22, 2014 54.17 55.96 54.09 55.89 3,585,873 +1.63(+3.01%)
Apr 21, 2014 54.07 54.38 53.53 54.26 1,337,443 +0.17(+0.31%)
Apr 17, 2014 54.09 54.09 54.09 0 +0.83(+1.57%)
Apr 16, 2014 52.42 53.27 51.94 53.25 1,779,367 +1.40(+2.69%)
Apr 15, 2014 52.01 52.32 50.77 51.86 2,092,347 +0.20(+0.40%)
Apr 14, 2014 52.03 52.71 50.94 51.65 2,111,765 +0.77(+1.51%)
Apr 11, 2014 50.85 51.86 49.97 50.89 3,078,202 -0.29(-0.57%)
Apr 10, 2014 52.59 52.61 51.07 51.18 3,142,402 -1.24(-2.37%)
Apr 09, 2014 52.35 52.73 51.79 52.42 2,935,634 +0.61(+1.18%)
Apr 08, 2014 51.62 52.50 51.36 51.81 3,409,136 +0.14(+0.26%)
Apr 07, 2014 51.91 52.28 50.87 51.67 4,986,374 -0.53(-1.01%)
Apr 04, 2014 54.73 54.73 51.33 52.20 10,072,296 -2.30(-4.22%)
Apr 03, 2014 57.70 57.85 54.17 54.50 7,154,359 -3.06(-5.32%)
Apr 02, 2014 58.14 58.24 57.22 57.56 2,641,960 -0.46(-0.79%)
Apr 01, 2014 58.19 58.41 57.51 58.02 1,721,744 +0.24(+0.41%)
Mar 31, 2014 57.46 57.85 57.18 57.78 1,449,124 +0.94(+1.65%)
Mar 28, 2014 57.27 58.24 56.78 56.84 2,419,687 -0.37(-0.65%)
Mar 27, 2014 58.75 59.09 56.90 57.22 2,461,727 -1.57(-2.66%)
Mar 26, 2014 60.01 60.35 58.73 58.78 1,502,941 -0.60(-1.00%)
Mar 25, 2014 60.13 60.59 58.29 59.38 3,230,716 -0.27(-0.46%)
Mar 24, 2014 60.39 60.50 59.29 59.65 1,214,577 -0.46(-0.76%)
Mar 21, 2014 60.88 60.96 59.27 60.11 2,859,004 +0.05(+0.09%)
Mar 20, 2014 58.80 60.39 58.61 60.06 2,750,289 +1.45(+2.47%)
Mar 19, 2014 57.41 58.69 56.81 58.61 2,955,568 +1.09(+1.89%)
Mar 18, 2014 57.64 58.15 57.30 57.52 1,988,437 +0.05(+0.09%)
Mar 17, 2014 57.01 57.97 56.95 57.47 2,009,714 +0.90(+1.59%)
Mar 14, 2014 56.74 56.91 55.98 56.57 1,654,024 -0.20(-0.36%)
Mar 13, 2014 58.05 58.32 56.54 56.78 2,174,978 -1.04(-1.80%)
Mar 12, 2014 57.29 57.88 57.10 57.81 1,926,246 -0.03(-0.06%)
Mar 11, 2014 58.36 58.97 57.73 57.85 1,746,019 -0.44(-0.76%)
Mar 10, 2014 58.44 58.60 57.97 58.29 1,786,868 -0.26(-0.44%)
Mar 07, 2014 59.23 59.55 58.32 58.55 1,189,396 -0.22(-0.38%)
Mar 06, 2014 58.55 59.13 58.22 58.77 1,433,968 +0.77(+1.32%)
Mar 05, 2014 58.17 58.38 57.78 58.00 1,229,485 -0.29(-0.50%)
Mar 04, 2014 56.61 58.39 56.61 58.29 1,758,496 +2.42(+4.33%)
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.