Amtd Idea Group (NY: AMTD )

1.290 -0.060 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 96.18 96.30 94.83 95.52 562,898 -0.78(-0.81%)
Jul 30, 2012 96.84 97.08 95.88 96.30 302,424 -0.18(-0.19%)
Jul 27, 2012 95.10 96.78 93.96 96.48 1,023,395 +1.20(+1.26%)
Jul 26, 2012 94.38 95.58 93.48 95.28 635,101 +2.40(+2.58%)
Jul 25, 2012 92.16 94.56 91.32 92.88 917,221 +1.62(+1.78%)
Jul 24, 2012 92.04 92.22 90.54 91.26 865,223 -0.90(-0.98%)
Jul 23, 2012 93.00 93.12 90.54 92.16 1,501,649 -2.04(-2.17%)
Jul 20, 2012 96.18 96.30 94.14 94.20 830,810 -2.16(-2.24%)
Jul 19, 2012 97.26 97.86 96.06 96.36 657,779 -0.72(-0.74%)
Jul 18, 2012 97.14 97.92 96.60 97.08 546,338 -0.54(-0.55%)
Jul 17, 2012 99.54 100.80 95.34 97.62 1,183,757 -0.78(-0.79%)
Jul 16, 2012 98.04 98.82 97.14 98.40 624,856 +0.24(+0.24%)
Jul 14, 2012 96.54 98.40 96.48 98.16 1,036,630 +0.00(+0.00%)
Jul 13, 2012 96.54 98.40 96.48 98.16 1,036,630 +1.74(+1.80%)
Jul 12, 2012 98.58 98.64 95.46 96.42 1,097,370 -2.58(-2.61%)
Jul 11, 2012 97.80 99.30 97.56 99.00 510,714 +1.32(+1.35%)
Jul 10, 2012 99.30 100.20 97.32 97.68 444,302 -0.72(-0.73%)
Jul 09, 2012 98.22 99.30 96.24 98.40 1,043,929 -2.40(-2.38%)
Jul 06, 2012 100.32 101.40 100.02 100.80 302,044 -0.72(-0.71%)
Jul 05, 2012 102.24 102.48 101.28 101.52 223,598 -0.78(-0.76%)
Jul 03, 2012 102.00 102.96 101.67 102.30 291,985 +0.30(+0.29%)
Jul 02, 2012 102.48 102.84 101.22 102.00 512,711 +0.00(+0.00%)
Jun 30, 2012 101.94 103.20 101.40 102.00 594,805 +0.00(+0.00%)
Jun 29, 2012 101.94 103.20 101.40 102.00 652,955 +2.10(+2.10%)
Jun 28, 2012 99.48 100.14 98.76 99.90 424,873 +0.30(+0.30%)
Jun 27, 2012 98.88 100.14 98.64 99.60 372,595 +0.78(+0.79%)
Jun 26, 2012 98.04 99.42 98.04 98.82 456,355 +0.72(+0.73%)
Jun 25, 2012 99.30 99.54 97.38 98.10 340,215 -2.34(-2.33%)
Jun 22, 2012 100.74 101.22 100.38 100.44 815,307 -0.06(-0.06%)
Jun 21, 2012 103.56 103.86 99.90 100.50 402,219 -3.12(-3.01%)
Jun 20, 2012 104.16 104.40 102.66 103.62 363,351 -0.18(-0.17%)
Jun 19, 2012 103.26 104.64 102.72 103.80 624,559 +1.14(+1.11%)
Jun 18, 2012 102.42 102.84 100.44 102.66 459,086 +0.30(+0.29%)
Jun 15, 2012 101.04 102.84 100.80 102.36 453,476 +1.50(+1.49%)
Jun 14, 2012 99.90 101.16 99.66 100.86 398,064 +1.08(+1.08%)
Jun 13, 2012 101.10 101.82 99.60 99.78 369,820 -1.80(-1.77%)
Jun 12, 2012 101.10 101.82 100.08 101.58 358,110 +1.14(+1.14%)
Jun 11, 2012 101.52 102.12 100.32 100.44 497,941 -0.24(-0.24%)
Jun 08, 2012 100.44 100.80 99.00 100.68 391,945 +0.24(+0.24%)
Jun 07, 2012 102.06 103.02 100.38 100.44 692,426 -1.44(-1.41%)
Jun 06, 2012 100.86 102.00 99.48 101.88 346,731 +2.40(+2.41%)
Jun 05, 2012 97.44 99.60 97.14 99.48 297,436 +2.04(+2.09%)
Jun 04, 2012 97.44 98.94 96.54 97.44 564,456 -1.38(-1.40%)
Jun 02, 2012 101.58 101.64 98.76 98.82 597,747 +0.00(+0.00%)
Jun 01, 2012 101.58 101.64 98.76 98.82 597,747 -4.14(-4.02%)
May 31, 2012 101.64 103.17 100.74 102.96 710,602 +1.20(+1.18%)
May 30, 2012 104.16 104.28 101.64 101.76 441,135 -3.48(-3.31%)
May 29, 2012 104.70 105.24 103.32 105.24 474,841 +1.80(+1.74%)
May 25, 2012 102.24 103.56 102.12 103.44 597,550 +1.14(+1.11%)
May 24, 2012 102.90 103.08 101.46 102.30 810,221 +0.00(+0.00%)
May 23, 2012 103.50 103.50 100.32 102.30 1,028,203 -1.44(-1.39%)
May 22, 2012 103.62 105.87 103.14 103.74 706,884 -0.12(-0.12%)
May 21, 2012 102.78 103.86 102.06 103.86 508,515 +1.56(+1.52%)
May 18, 2012 103.08 103.38 101.46 102.30 728,271 -0.54(-0.53%)
May 17, 2012 103.20 103.86 102.30 102.84 893,908 -0.60(-0.58%)
May 16, 2012 105.00 105.36 103.44 103.44 625,130 -0.90(-0.86%)
May 15, 2012 105.06 105.48 104.10 104.34 422,630 -0.72(-0.69%)
May 14, 2012 106.68 106.68 105.06 105.06 506,894 -2.64(-2.45%)
May 11, 2012 106.14 108.54 104.04 107.70 686,071 +1.32(+1.24%)
May 10, 2012 107.46 108.84 106.26 106.38 427,675 -0.48(-0.45%)
May 09, 2012 106.68 107.58 105.66 106.86 831,894 -1.26(-1.17%)
May 08, 2012 109.38 109.80 107.05 108.12 613,041 -2.28(-2.07%)
May 07, 2012 109.56 111.42 109.50 110.40 493,068 +0.48(+0.44%)
May 04, 2012 109.56 110.22 109.08 109.92 620,634 -0.54(-0.49%)
May 03, 2012 109.74 111.60 109.44 110.46 516,969 -0.54(-0.49%)
May 02, 2012 110.76 111.66 110.10 111.00 471,374 -1.02(-0.91%)
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.