Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NQ: AMTD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.94 28.99 27.85 28.87 4,860,265 +0.97(+3.49%)
Feb 28, 2012 27.71 28.02 27.45 27.89 1,649,732 +0.17(+0.61%)
Feb 27, 2012 27.58 27.77 27.41 27.72 1,244,898 +0.00(+0.00%)
Feb 24, 2012 27.55 27.96 27.34 27.72 2,209,061 +0.15(+0.56%)
Feb 23, 2012 27.11 27.58 27.03 27.57 1,037,792 +0.48(+1.77%)
Feb 22, 2012 27.21 27.24 27.02 27.09 2,315,472 -0.19(-0.68%)
Feb 21, 2012 27.14 27.31 27.01 27.28 1,865,206 +0.17(+0.63%)
Feb 17, 2012 27.21 27.24 27.00 27.11 1,202,225 -0.11(-0.40%)
Feb 16, 2012 26.60 27.24 26.56 27.21 3,035,250 +0.40(+1.50%)
Feb 15, 2012 26.81 26.97 26.47 26.81 2,955,794 +0.06(+0.23%)
Feb 14, 2012 26.66 26.84 26.46 26.75 1,892,816 +0.00(+0.00%)
Feb 13, 2012 26.41 26.92 26.41 26.75 2,142,060 +0.45(+1.70%)
Feb 10, 2012 26.01 26.30 25.98 26.30 1,831,877 +0.00(+0.00%)
Feb 09, 2012 26.21 26.44 26.13 26.30 1,332,391 +0.09(+0.35%)
Feb 08, 2012 26.29 26.63 26.15 26.21 3,312,466 -0.17(-0.64%)
Feb 07, 2012 27.03 27.03 26.27 26.38 2,662,623 -0.70(-2.60%)
Feb 06, 2012 26.83 27.15 26.71 27.08 1,857,166 +0.08(+0.29%)
Feb 03, 2012 25.93 27.04 25.82 27.00 4,711,244 +1.48(+5.78%)
Feb 02, 2012 25.44 25.71 25.19 25.53 3,648,570 +0.15(+0.61%)
Feb 01, 2012 25.06 25.42 25.00 25.37 2,261,507 +0.46(+1.86%)
Jan 31, 2012 24.93 25.06 24.62 24.91 1,609,590 +0.08(+0.31%)
Jan 30, 2012 24.89 25.00 24.72 24.83 2,158,760 -0.23(-0.93%)
Jan 27, 2012 24.97 25.14 24.77 25.06 2,693,224 -0.06(-0.24%)
Jan 26, 2012 25.72 25.76 25.03 25.13 3,205,822 -0.66(-2.56%)
Jan 25, 2012 26.32 26.71 25.63 25.79 6,179,519 -0.54(-2.04%)
Jan 24, 2012 26.43 26.75 26.20 26.32 3,505,292 -0.37(-1.38%)
Jan 23, 2012 26.12 26.75 26.12 26.69 4,835,472 +0.52(+1.99%)
Jan 20, 2012 25.72 26.20 25.69 26.17 2,320,154 +0.41(+1.61%)
Jan 19, 2012 24.76 25.86 24.71 25.76 3,468,448 +1.06(+4.29%)
Jan 18, 2012 24.57 24.79 24.24 24.70 4,003,432 +0.12(+0.50%)
Jan 17, 2012 24.94 25.20 24.22 24.57 3,481,521 -0.45(-1.78%)
Jan 13, 2012 25.46 25.46 24.47 25.02 4,864,310 -0.55(-2.16%)
Jan 12, 2012 25.72 25.89 25.22 25.57 2,860,939 -0.12(-0.48%)
Jan 11, 2012 25.71 25.91 25.57 25.69 2,678,346 -0.11(-0.42%)
Jan 10, 2012 25.71 25.83 25.60 25.80 2,125,680 +0.47(+1.85%)
Jan 09, 2012 25.46 25.50 25.06 25.33 1,624,182 -0.07(-0.27%)
Jan 06, 2012 25.25 25.49 24.91 25.40 2,588,884 +0.46(+1.85%)
Jan 05, 2012 24.33 25.11 24.13 24.94 3,235,029 +0.45(+1.82%)
Jan 04, 2012 24.24 24.60 24.08 24.50 1,801,284 +0.48(+1.98%)
Dec 30, 2011 23.98 24.10 23.88 24.02 1,166,822 +0.04(+0.16%)
Dec 29, 2011 23.28 24.02 23.22 23.98 1,715,597 +0.80(+3.44%)
Dec 28, 2011 23.65 23.67 23.18 23.18 1,775,373 -0.47(-1.98%)
Dec 27, 2011 23.81 23.87 23.62 23.65 1,556,748 -0.14(-0.58%)
Dec 23, 2011 24.08 24.08 23.67 23.79 2,462,188 +0.03(+0.13%)
Dec 21, 2011 23.84 23.84 23.28 23.76 1,922,354 -0.07(-0.29%)
Dec 20, 2011 23.18 23.88 23.08 23.83 1,365,697 +0.97(+4.26%)
Dec 19, 2011 23.58 23.59 22.82 22.85 1,850,281 -0.55(-2.36%)
Dec 16, 2011 23.74 23.74 23.21 23.41 2,259,083 -0.02(-0.07%)
Dec 15, 2011 23.53 23.81 23.33 23.42 2,162,247 +0.18(+0.76%)
Dec 14, 2011 23.48 23.62 23.18 23.25 3,516,903 -0.71(-2.98%)
Dec 13, 2011 24.59 24.72 23.76 23.96 2,402,094 -0.54(-2.19%)
Dec 12, 2011 24.59 24.63 24.28 24.50 1,951,055 -0.55(-2.21%)
Dec 09, 2011 24.63 25.13 24.44 25.05 1,683,095 +0.67(+2.74%)
Dec 08, 2011 25.00 25.23 24.34 24.38 2,174,622 -0.96(-3.79%)
Dec 07, 2011 24.94 25.37 24.65 25.34 1,444,194 +0.15(+0.61%)
Dec 06, 2011 25.06 25.33 24.93 25.19 1,777,454 +0.06(+0.24%)
Dec 05, 2011 24.97 25.36 24.86 25.13 2,099,329 +0.57(+2.31%)
Dec 02, 2011 25.10 25.33 24.48 24.56 2,099,464 -0.17(-0.68%)
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.