Skip to main content

Amtd Idea Group (NY: AMTD )

1.770 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 26.87 27.00 26.79 26.88 1,178,331 +0.05(+0.19%)
Nov 29, 2012 27.12 27.23 26.70 26.83 2,035,273 -0.23(-0.86%)
Nov 28, 2012 26.22 27.22 26.09 27.07 3,344,080 +0.80(+3.03%)
Nov 27, 2012 26.30 26.34 26.13 26.27 1,355,953 -0.02(-0.06%)
Nov 26, 2012 26.37 26.37 26.19 26.29 1,181,732 -0.10(-0.38%)
Nov 24, 2012 26.20 26.42 26.15 26.39 575,239 +0.00(+0.00%)
Nov 23, 2012 26.20 26.42 26.15 26.39 575,239 +0.22(+0.82%)
Nov 21, 2012 25.84 26.25 25.80 26.17 1,053,964 +0.37(+1.41%)
Nov 20, 2012 25.69 25.84 25.52 25.80 1,306,544 +0.17(+0.65%)
Nov 19, 2012 25.66 25.80 25.53 25.64 1,414,085 +0.23(+0.91%)
Nov 16, 2012 25.52 25.62 25.24 25.41 1,331,655 -0.17(-0.65%)
Nov 15, 2012 25.34 25.66 25.22 25.57 1,443,643 +0.25(+0.98%)
Nov 14, 2012 25.74 25.85 25.26 25.32 2,002,916 -0.37(-1.42%)
Nov 13, 2012 25.90 26.08 25.69 25.69 1,504,713 -0.23(-0.90%)
Nov 12, 2012 25.85 26.14 25.71 25.92 1,979,746 +0.13(+0.51%)
Nov 09, 2012 25.89 26.15 25.75 25.79 1,128,551 -0.12(-0.45%)
Nov 08, 2012 26.15 26.42 25.90 25.90 2,688,752 -0.25(-0.95%)
Nov 07, 2012 26.82 26.92 26.15 26.15 2,864,497 -1.24(-4.54%)
Nov 06, 2012 27.20 27.45 27.13 27.40 2,759,399 +0.22(+0.79%)
Nov 05, 2012 26.60 27.31 26.42 27.18 2,111,694 +0.61(+2.31%)
Nov 02, 2012 26.67 26.83 26.55 26.57 1,606,011 -0.08(-0.31%)
Nov 01, 2012 26.05 26.68 25.85 26.65 2,491,024 +0.61(+2.36%)
Oct 31, 2012 26.35 26.35 25.74 26.04 3,019,758 -0.32(-1.20%)
Oct 26, 2012 26.35 26.35 26.35 0 +0.28(+1.08%)
Oct 25, 2012 25.97 26.07 25.72 26.07 1,855,054 +0.41(+1.62%)
Oct 24, 2012 25.90 26.00 25.59 25.66 2,527,536 -0.18(-0.71%)
Oct 23, 2012 25.85 25.99 25.56 25.84 1,366,176 -0.32(-1.21%)
Oct 19, 2012 26.82 26.83 25.97 26.15 2,430,235 -0.68(-2.54%)
Oct 18, 2012 27.17 27.23 26.72 26.83 1,547,867 -0.45(-1.64%)
Oct 17, 2012 26.65 27.33 26.65 27.28 2,647,156 +0.61(+2.30%)
Oct 16, 2012 26.07 26.82 26.00 26.67 3,907,827 +0.78(+3.01%)
Oct 15, 2012 25.87 26.20 25.42 25.89 3,201,033 +0.07(+0.26%)
Oct 12, 2012 26.30 26.44 25.75 25.82 2,107,776 -0.63(-2.38%)
Oct 11, 2012 26.30 26.57 26.17 26.45 2,862,441 +0.37(+1.40%)
Oct 10, 2012 26.12 26.19 25.75 26.09 4,180,429 -0.10(-0.38%)
Oct 09, 2012 26.32 26.34 26.09 26.19 4,997,405 -0.12(-0.44%)
Oct 08, 2012 26.32 26.37 26.14 26.30 3,366,891 -0.07(-0.25%)
Oct 06, 2012 26.30 26.67 26.25 26.37 3,400,671 +0.00(+0.00%)
Oct 05, 2012 26.30 26.67 26.25 26.37 3,400,671 -0.10(-0.38%)
Oct 04, 2012 26.15 26.55 26.15 26.47 3,264,348 +0.33(+1.27%)
Oct 03, 2012 26.04 26.17 25.85 26.14 3,413,527 +0.13(+0.51%)
Oct 02, 2012 25.89 26.05 25.53 26.00 2,898,064 +0.17(+0.64%)
Oct 01, 2012 25.64 26.00 25.57 25.84 3,542,271 +0.33(+1.30%)
Sep 28, 2012 25.52 25.54 25.12 25.51 6,450,428 -0.07(-0.26%)
Sep 27, 2012 25.92 26.34 25.49 25.57 5,894,995 -0.32(-1.22%)
Sep 26, 2012 26.04 26.14 25.62 25.89 3,184,595 -0.22(-0.83%)
Sep 25, 2012 26.80 26.88 26.04 26.10 3,075,201 -0.68(-2.54%)
Sep 24, 2012 26.40 26.80 26.20 26.78 3,959,246 +0.15(+0.56%)
Sep 21, 2012 26.72 26.92 26.52 26.63 8,459,018 +0.20(+0.75%)
Sep 20, 2012 26.95 27.03 26.37 26.44 7,339,667 -0.55(-2.03%)
Sep 19, 2012 27.78 27.78 26.93 26.98 3,889,329 -0.70(-2.52%)
Sep 18, 2012 28.11 28.11 27.60 27.68 3,108,267 -0.38(-1.36%)
Sep 17, 2012 28.92 29.14 27.98 28.06 4,654,502 -0.91(-3.15%)
Sep 14, 2012 29.52 29.87 28.79 28.97 3,977,431 -0.43(-1.47%)
Sep 13, 2012 29.09 29.56 28.82 29.41 1,365,666 +0.30(+1.03%)
Sep 12, 2012 29.11 29.19 28.86 29.11 1,282,045 +0.17(+0.57%)
Sep 11, 2012 28.66 28.99 28.48 28.94 1,710,452 +0.32(+1.10%)
Sep 10, 2012 29.04 29.17 28.61 28.63 1,305,181 -0.41(-1.43%)
Sep 07, 2012 29.14 29.21 28.94 29.04 1,569,734 +0.08(+0.29%)
Sep 06, 2012 28.41 29.09 28.34 28.96 1,259,529 +0.75(+2.65%)
Sep 05, 2012 28.16 28.41 28.08 28.21 1,343,562 +0.10(+0.35%)
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.