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

Amtd Idea Group (NY: AMTD )

1.310 -0.060 (-4.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Sep 28, 2012 92.28 92.34 90.84 92.22 1,784,049 -0.24(-0.26%)
Sep 27, 2012 93.72 95.22 92.16 92.46 1,630,429 -1.14(-1.22%)
Sep 26, 2012 94.14 94.53 92.64 93.60 880,790 -0.78(-0.83%)
Sep 25, 2012 96.90 97.20 94.14 94.38 850,534 -2.46(-2.54%)
Sep 24, 2012 95.46 96.90 94.74 96.84 1,095,042 +0.54(+0.56%)
Sep 21, 2012 96.60 97.35 95.88 96.30 2,339,582 +0.72(+0.75%)
Sep 20, 2012 97.44 97.74 95.34 95.58 2,029,994 -1.98(-2.03%)
Sep 19, 2012 100.44 100.44 97.38 97.56 1,075,705 -2.52(-2.52%)
Sep 18, 2012 101.64 101.64 99.78 100.08 859,679 -1.38(-1.36%)
Sep 17, 2012 104.58 105.36 101.16 101.46 1,287,335 -3.30(-3.15%)
Sep 14, 2012 106.74 108.00 104.10 104.76 1,100,072 -1.56(-1.47%)
Sep 13, 2012 105.18 106.86 104.22 106.32 377,714 +1.08(+1.03%)
Sep 12, 2012 105.24 105.54 104.34 105.24 354,586 +0.60(+0.57%)
Sep 11, 2012 103.62 104.82 102.99 104.64 473,074 +1.14(+1.10%)
Sep 10, 2012 105.00 105.48 103.44 103.50 360,985 -1.50(-1.43%)
Sep 07, 2012 105.36 105.60 104.64 105.00 434,154 +0.30(+0.29%)
Sep 06, 2012 102.72 105.18 102.48 104.70 348,358 +2.70(+2.65%)
Sep 05, 2012 101.82 102.72 101.52 102.00 371,600 +0.36(+0.35%)
Sep 04, 2012 102.42 102.72 100.80 101.64 323,154 -1.02(-0.99%)
Aug 31, 2012 100.92 102.90 100.68 102.66 743,631 +1.86(+1.85%)
Aug 30, 2012 101.04 101.28 100.02 100.80 157,364 -0.30(-0.30%)
Aug 29, 2012 99.90 101.46 99.78 101.10 271,065 +1.68(+1.69%)
Aug 27, 2012 100.74 100.74 99.36 99.42 268,028 -1.08(-1.07%)
Aug 24, 2012 99.48 100.92 98.76 100.50 281,680 +0.78(+0.78%)
Aug 23, 2012 100.86 101.10 99.36 99.72 418,721 -1.02(-1.01%)
Aug 22, 2012 100.86 101.70 100.20 100.74 422,071 -0.18(-0.18%)
Aug 21, 2012 100.98 102.30 100.56 100.92 453,613 +0.12(+0.12%)
Aug 20, 2012 100.98 101.34 100.38 100.80 420,516 -0.24(-0.24%)
Aug 17, 2012 101.46 101.64 100.50 101.04 370,638 -0.54(-0.53%)
Aug 16, 2012 100.92 101.88 100.80 101.58 318,768 +0.66(+0.65%)
Aug 15, 2012 99.60 101.10 99.24 100.92 406,915 +1.56(+1.57%)
Aug 14, 2012 100.62 101.70 99.12 99.36 569,821 -1.02(-1.02%)
Aug 13, 2012 99.42 100.62 99.00 100.38 428,327 +0.90(+0.90%)
Aug 11, 2012 100.98 100.98 98.88 99.48 379,980 +0.00(+0.00%)
Aug 10, 2012 100.98 100.98 98.88 99.48 379,980 -1.56(-1.54%)
Aug 09, 2012 98.58 101.76 98.22 101.04 970,074 +2.58(+2.62%)
Aug 08, 2012 98.40 99.42 98.16 98.46 474,749 -0.66(-0.67%)
Aug 07, 2012 96.54 100.08 96.54 99.12 814,684 +2.64(+2.74%)
Aug 06, 2012 96.78 97.65 96.24 96.48 671,629 +0.06(+0.06%)
Aug 03, 2012 92.34 96.54 92.34 96.42 820,611 +4.20(+4.55%)
Aug 02, 2012 93.72 93.78 90.90 92.22 797,902 -1.92(-2.04%)
Aug 01, 2012 95.58 96.06 90.96 94.14 1,778,067 -1.38(-1.44%)
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%)
May 01, 2012 112.44 114.06 111.78 112.02 370,846 -0.72(-0.64%)
Apr 30, 2012 111.54 112.74 111.12 112.74 358,146 +0.06(+0.05%)
Apr 27, 2012 112.38 113.04 111.30 112.68 334,460 +0.66(+0.59%)
Apr 26, 2012 111.12 112.68 110.88 112.02 386,902 +0.60(+0.54%)
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.