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: 7:00 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 (%)
Feb 27, 2015 219.42 220.26 217.38 217.62 213,855 -2.34(-1.06%)
Feb 26, 2015 219.36 221.28 218.52 219.96 284,404 +0.24(+0.11%)
Feb 25, 2015 219.66 220.26 218.28 219.72 237,328 -0.60(-0.27%)
Feb 24, 2015 216.72 220.62 216.36 220.32 380,111 +4.62(+2.14%)
Feb 23, 2015 215.46 216.18 214.08 215.70 207,670 -0.72(-0.33%)
Feb 20, 2015 214.50 216.78 212.52 216.42 291,419 +0.90(+0.42%)
Feb 19, 2015 212.46 215.76 211.56 215.52 277,281 +2.94(+1.38%)
Feb 18, 2015 213.66 215.22 210.54 212.58 337,721 -1.62(-0.76%)
Feb 17, 2015 214.26 215.34 212.64 214.20 545,862 -0.84(-0.39%)
Feb 13, 2015 215.04 215.04 215.04 0 -1.32(-0.61%)
Feb 12, 2015 216.78 217.74 214.98 216.36 271,660 +0.78(+0.36%)
Feb 11, 2015 214.50 215.64 213.12 215.58 291,328 +0.60(+0.28%)
Feb 10, 2015 213.54 216.12 212.94 214.98 297,884 +2.88(+1.36%)
Feb 09, 2015 213.12 214.38 211.14 212.10 344,748 -2.64(-1.23%)
Feb 06, 2015 213.60 220.74 212.58 214.74 648,211 +5.34(+2.55%)
Feb 05, 2015 208.62 210.66 208.08 209.40 313,894 +2.70(+1.31%)
Feb 04, 2015 205.56 208.74 205.56 206.70 427,886 +0.66(+0.32%)
Feb 03, 2015 198.06 206.25 197.52 206.04 738,018 +9.84(+5.02%)
Feb 02, 2015 194.58 196.20 192.39 196.20 307,665 +1.86(+0.96%)
Jan 30, 2015 193.62 196.02 193.62 194.34 615,648 -2.34(-1.19%)
Jan 29, 2015 193.98 197.61 193.98 196.68 684,395 +3.00(+1.55%)
Jan 28, 2015 201.18 201.42 193.68 193.68 478,223 -6.00(-3.00%)
Jan 27, 2015 200.22 201.60 197.94 199.68 276,878 -4.08(-2.00%)
Jan 26, 2015 200.94 203.76 200.04 203.76 276,254 +2.10(+1.04%)
Jan 23, 2015 207.06 207.30 201.48 201.66 348,570 -2.34(-1.15%)
Jan 22, 2015 204.78 194.34 204.00 578,544 +4.32(+2.16%)
Jan 21, 2015 193.80 202.32 193.02 199.68 755,671 +0.96(+0.48%)
Jan 20, 2015 198.66 199.32 195.30 198.72 575,081 +0.60(+0.30%)
Jan 16, 2015 196.80 199.08 193.74 198.12 705,043 +0.00(+0.00%)
Jan 15, 2015 198.09 198.12 424,095 -3.84(-1.90%)
Jan 14, 2015 201.12 202.38 198.84 201.96 614,823 -3.90(-1.89%)
Jan 13, 2015 205.86 596,236 +2.34(+1.15%)
Jan 12, 2015 205.44 205.68 202.14 203.52 270,629 -2.16(-1.05%)
Jan 09, 2015 209.64 209.64 204.96 205.68 273,566 -3.60(-1.72%)
Jan 08, 2015 208.08 210.06 207.48 209.28 331,606 +4.32(+2.11%)
Jan 07, 2015 204.84 206.58 203.70 204.96 341,720 +2.46(+1.21%)
Jan 06, 2015 208.68 209.04 201.54 202.50 465,749 -5.58(-2.68%)
Jan 05, 2015 212.04 212.40 207.36 208.08 388,436 -5.34(-2.50%)
Jan 02, 2015 216.30 217.12 210.69 213.42 263,843 -1.26(-0.59%)
Dec 31, 2014 214.68 214.68 214.68 0 -0.18(-0.08%)
Dec 30, 2014 214.80 216.06 213.87 214.86 85,072 -0.90(-0.42%)
Dec 29, 2014 215.10 217.38 213.84 215.76 128,253 +0.30(+0.14%)
Dec 26, 2014 217.32 217.56 215.34 215.46 87,076 -1.50(-0.69%)
Dec 24, 2014 216.96 216.96 216.96 0 -0.06(-0.03%)
Dec 23, 2014 215.46 218.16 214.92 217.02 300,939 +2.70(+1.26%)
Dec 22, 2014 214.02 215.01 213.48 214.32 187,579 +0.36(+0.17%)
Dec 19, 2014 214.50 215.34 213.27 213.96 376,834 +0.18(+0.08%)
Dec 18, 2014 213.30 214.41 211.08 213.78 534,012 +4.98(+2.39%)
Dec 17, 2014 205.32 210.18 204.36 208.80 738,847 +4.98(+2.44%)
Dec 16, 2014 208.08 203.82 601,764 -3.00(-1.45%)
Dec 15, 2014 211.44 212.52 206.22 206.82 691,093 -2.70(-1.29%)
Dec 12, 2014 214.68 216.48 209.34 209.52 464,359 -7.02(-3.24%)
Dec 11, 2014 216.84 220.14 215.52 216.54 376,434 +0.84(+0.39%)
Dec 10, 2014 220.02 220.20 215.52 215.70 279,341 -4.50(-2.04%)
Dec 09, 2014 216.78 220.98 215.82 220.20 334,585 -0.18(-0.08%)
Dec 08, 2014 219.60 222.48 218.16 220.38 479,712 +0.36(+0.16%)
Dec 05, 2014 216.00 220.92 215.70 220.02 490,001 +6.36(+2.98%)
Dec 04, 2014 212.34 213.72 211.02 213.66 221,086 +0.60(+0.28%)
Dec 03, 2014 206.34 213.36 205.74 213.06 506,638 +5.64(+2.72%)
Dec 02, 2014 204.60 207.60 204.30 207.42 299,637 +3.78(+1.86%)
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.