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 27, 2009 12.17 12.47 11.86 11.87 4,895,419 -0.53(-4.27%)
Feb 26, 2009 12.96 12.97 12.33 12.40 3,792,509 -0.14(-1.12%)
Feb 25, 2009 12.41 12.95 12.14 12.54 4,812,014 -0.09(-0.71%)
Feb 24, 2009 11.95 12.68 11.84 12.63 5,931,292 +0.70(+5.87%)
Feb 23, 2009 12.97 12.97 11.93 11.93 3,622,436 -0.88(-6.87%)
Feb 20, 2009 11.89 13.14 11.86 12.81 23,238,274 +0.54(+4.40%)
Feb 19, 2009 12.59 12.87 12.25 12.27 3,416,610 -0.33(-2.62%)
Feb 18, 2009 12.51 12.79 12.32 12.60 4,271,739 +0.04(+0.32%)
Feb 17, 2009 12.50 12.87 12.36 12.56 5,514,913 -0.25(-1.95%)
Feb 13, 2009 12.90 13.17 12.66 12.81 5,314,677 -0.20(-1.54%)
Feb 12, 2009 12.42 13.09 12.41 13.01 4,195,000 +0.03(+0.23%)
Feb 11, 2009 12.74 13.10 12.51 12.98 4,737,466 +0.36(+2.85%)
Feb 10, 2009 13.27 13.57 12.58 12.62 6,145,280 -0.85(-6.31%)
Feb 09, 2009 13.53 13.64 13.11 13.47 5,087,002 -0.11(-0.81%)
Feb 06, 2009 12.69 13.62 12.69 13.58 5,953,103 +0.84(+6.59%)
Feb 05, 2009 12.29 12.99 12.26 12.74 6,429,594 +0.34(+2.74%)
Feb 04, 2009 11.82 12.55 11.74 12.40 5,927,948 +0.63(+5.35%)
Feb 03, 2009 11.48 11.95 11.26 11.77 4,983,564 +0.37(+3.25%)
Feb 02, 2009 11.09 11.45 10.99 11.40 5,226,144 +0.16(+1.42%)
Jan 30, 2009 11.86 11.86 11.12 11.24 4,582,036 -0.41(-3.52%)
Jan 29, 2009 12.34 12.51 11.63 11.65 5,646,306 -0.95(-7.54%)
Jan 28, 2009 12.17 12.68 11.98 12.60 6,133,065 +0.83(+7.05%)
Jan 27, 2009 11.86 11.90 11.51 11.77 4,388,452 +0.31(+2.71%)
Jan 26, 2009 12.00 12.30 11.24 11.46 4,371,464 -0.51(-4.26%)
Jan 23, 2009 11.36 12.00 11.25 11.97 4,978,649 +0.32(+2.75%)
Jan 22, 2009 11.75 12.23 11.07 11.65 6,299,670 -0.37(-3.08%)
Jan 21, 2009 11.38 12.08 11.02 12.02 6,432,560 +0.67(+5.90%)
Jan 20, 2009 12.24 12.60 11.33 11.35 6,931,179 -1.30(-10.28%)
Jan 16, 2009 13.01 13.09 12.41 12.65 6,316,423 +0.02(+0.16%)
Jan 15, 2009 12.61 13.09 12.08 12.63 6,690,756 +0.29(+2.35%)
Jan 14, 2009 12.51 12.71 12.21 12.34 3,223,161 -0.55(-4.27%)
Jan 13, 2009 12.97 13.05 12.61 12.89 4,633,082 -0.02(-0.15%)
Jan 12, 2009 13.10 13.24 12.81 12.91 4,127,954 -0.15(-1.15%)
Jan 09, 2009 13.30 13.54 12.89 13.06 6,094,986 -0.34(-2.54%)
Jan 08, 2009 12.60 13.64 12.49 13.40 18,525,396 -0.08(-0.59%)
Jan 07, 2009 13.94 14.03 13.44 13.48 1,974,525 -0.68(-4.80%)
Jan 06, 2009 14.12 14.25 13.75 14.16 2,713,508 +0.32(+2.31%)
Jan 05, 2009 14.35 14.40 13.78 13.84 2,528,656 -0.41(-2.88%)
Jan 02, 2009 14.38 14.38 13.91 14.25 2,512,139 +0.00(+0.00%)
Dec 31, 2008 13.40 14.43 13.20 14.25 3,801,108 +0.84(+6.26%)
Dec 30, 2008 12.95 13.41 12.63 13.41 2,465,517 +0.60(+4.68%)
Dec 29, 2008 12.81 12.95 12.76 12.81 2,094,227 -0.10(-0.77%)
Dec 26, 2008 12.72 12.99 12.72 12.91 699,351 +0.20(+1.57%)
Dec 24, 2008 12.42 12.71 12.39 12.71 400,400 +0.22(+1.76%)
Dec 23, 2008 12.49 12.83 12.39 12.49 1,548,282 +0.08(+0.64%)
Dec 22, 2008 12.80 12.80 12.19 12.41 2,037,088 -0.17(-1.35%)
Dec 19, 2008 12.89 13.22 12.53 12.58 2,809,069 -0.26(-2.02%)
Dec 18, 2008 13.30 13.40 12.69 12.84 2,514,467 -0.18(-1.38%)
Dec 17, 2008 12.94 13.30 12.72 13.02 3,050,893 -0.27(-2.03%)
Dec 16, 2008 12.49 13.29 12.48 13.29 4,204,974 +0.64(+5.06%)
Dec 15, 2008 12.99 13.13 12.47 12.65 3,120,410 -0.31(-2.39%)
Dec 12, 2008 12.96 13.06 12.37 12.96 4,530,426 +0.04(+0.31%)
Dec 11, 2008 13.26 13.78 12.92 12.92 4,489,675 -0.58(-4.30%)
Dec 10, 2008 13.00 13.75 12.45 13.50 4,071,651 +0.70(+5.47%)
Dec 09, 2008 12.48 13.13 12.21 12.80 4,815,267 +0.19(+1.51%)
Dec 08, 2008 13.12 13.12 12.09 12.61 6,300,373 -0.23(-1.79%)
Dec 05, 2008 11.40 12.87 11.37 12.84 3,731,782 +1.13(+9.65%)
Dec 04, 2008 12.32 12.48 11.57 11.71 3,490,342 -0.89(-7.06%)
Dec 03, 2008 11.71 12.65 11.36 12.60 3,002,236 +0.70(+5.88%)
Dec 02, 2008 11.50 11.91 11.09 11.90 3,959,514 +0.72(+6.44%)
Dec 01, 2008 12.95 13.00 11.15 11.18 3,813,130 -2.12(-15.94%)
Nov 28, 2008 13.08 13.30 12.82 13.30 1,357,520 +0.21(+1.60%)
Nov 26, 2008 11.53 13.12 11.53 13.09 3,132,720 +1.29(+10.93%)
Nov 25, 2008 11.48 12.00 11.20 11.80 4,142,246 -0.23(-1.91%)
Nov 24, 2008 10.67 12.11 10.48 12.03 5,439,900 +1.45(+13.71%)
Nov 21, 2008 9.930 10.70 9.340 10.58 5,435,065 +0.87(+8.96%)
Nov 20, 2008 10.08 10.94 9.700 9.710 5,415,204 -0.29(-2.90%)
Nov 19, 2008 11.61 11.61 10.00 10.00 5,492,646 -1.55(-13.42%)
Nov 18, 2008 11.68 11.93 11.11 11.55 5,015,447 -0.19(-1.62%)
Nov 17, 2008 12.28 12.53 11.68 11.74 3,978,715 -0.57(-4.63%)
Nov 14, 2008 12.28 13.14 12.10 12.31 6,426,040 -0.29(-2.30%)
Nov 13, 2008 11.47 12.71 10.61 12.60 6,912,622 +1.26(+11.11%)
Nov 12, 2008 12.11 12.36 11.34 11.34 3,905,366 -1.05(-8.47%)
Nov 11, 2008 12.05 12.75 11.85 12.39 2,201,641 +0.17(+1.39%)
Nov 10, 2008 12.86 13.11 12.09 12.22 1,645,292 -0.55(-4.31%)
Nov 07, 2008 12.30 12.79 12.12 12.77 2,303,046 +0.75(+6.24%)
Nov 06, 2008 12.76 13.14 12.00 12.02 3,635,801 -1.12(-8.52%)
Nov 05, 2008 13.51 13.67 13.11 13.14 3,352,023 -0.40(-2.95%)
Nov 04, 2008 13.57 13.91 13.17 13.54 3,958,688 +0.53(+4.07%)
Nov 03, 2008 13.02 13.38 12.88 13.01 1,958,159 -0.28(-2.11%)
Oct 31, 2008 12.23 13.34 11.91 13.29 4,420,174 +1.23(+10.20%)
Oct 30, 2008 12.10 12.21 11.71 12.06 3,143,747 +0.24(+2.03%)
Oct 29, 2008 11.83 12.19 11.20 11.82 5,132,199 -0.11(-0.92%)
Oct 28, 2008 10.87 11.94 10.02 11.93 3,823,152 +1.29(+12.12%)
Oct 27, 2008 10.66 11.23 10.50 10.64 4,183,814 -0.05(-0.47%)
Oct 24, 2008 10.42 11.26 10.25 10.69 3,861,850 -0.89(-7.69%)
Oct 23, 2008 12.54 12.54 11.31 11.58 5,232,079 -0.42(-3.50%)
Oct 22, 2008 12.75 12.82 11.53 12.00 3,297,479 -0.90(-6.98%)
Oct 21, 2008 13.37 13.59 12.85 12.90 3,182,315 -0.22(-1.68%)
Oct 20, 2008 13.75 13.79 12.79 13.12 2,743,297 -0.06(-0.46%)
Oct 17, 2008 12.63 16.27 12.33 13.18 4,514,600 +0.13(+1.00%)
Oct 16, 2008 13.58 13.65 12.02 13.05 4,887,486 +0.48(+3.82%)
Oct 15, 2008 14.80 14.80 12.51 12.57 4,374,237 -2.47(-16.42%)
Oct 14, 2008 15.25 15.38 14.59 15.04 6,186,597 +0.27(+1.83%)
Oct 13, 2008 14.28 14.80 13.35 14.77 3,037,758 +1.65(+12.58%)
Oct 10, 2008 11.99 13.29 11.49 13.12 7,109,204 +0.77(+6.23%)
Oct 09, 2008 14.75 14.98 12.35 12.35 5,490,528 -2.18(-15.00%)
Oct 08, 2008 15.66 16.35 14.37 14.53 4,282,596 -1.36(-8.56%)
Oct 07, 2008 16.85 16.85 15.60 15.89 2,725,123 -0.65(-3.93%)
Oct 06, 2008 16.72 17.25 16.33 16.54 2,725,765 -1.01(-5.75%)
Oct 03, 2008 17.40 18.43 16.50 17.55 4,010,090 +1.29(+7.93%)
Oct 02, 2008 17.70 18.03 16.26 16.26 3,468,217 -1.27(-7.24%)
Oct 01, 2008 16.21 18.08 16.13 17.53 4,505,179 +0.86(+5.16%)
Sep 30, 2008 17.13 17.13 16.20 16.67 4,221,366 +0.67(+4.19%)
Sep 29, 2008 18.25 18.38 16.00 16.00 3,350,827 -2.29(-12.52%)
Sep 26, 2008 18.39 18.92 18.16 18.29 1,853,315 -0.22(-1.19%)
Sep 25, 2008 19.55 19.68 18.36 18.51 1,296,562 -0.61(-3.19%)
Sep 24, 2008 19.58 19.64 18.95 19.12 1,166,439 +0.34(+1.81%)
Sep 23, 2008 19.13 20.00 18.78 18.78 1,295,755 -0.44(-2.29%)
Sep 22, 2008 20.63 22.16 18.85 19.22 3,845,715 -4.26(-18.14%)
Sep 19, 2008 18.00 23.49 17.59 23.48 6,009,151 +3.88(+19.80%)
Sep 18, 2008 17.92 20.19 16.65 19.60 11,108,716 +1.83(+10.30%)
Sep 17, 2008 18.76 18.98 17.48 17.77 6,970,400 -1.67(-8.59%)
Sep 16, 2008 18.90 19.44 18.34 19.44 4,691,080 +0.46(+2.42%)
Sep 15, 2008 19.62 20.18 18.80 18.98 4,013,898 -1.41(-6.92%)
Sep 12, 2008 20.24 20.88 20.01 20.39 3,314,715 -0.13(-0.63%)
Sep 11, 2008 19.39 20.62 19.18 20.52 4,605,458 +0.79(+4.00%)
Sep 10, 2008 19.78 20.06 19.06 19.73 3,993,355 +0.20(+1.02%)
Sep 09, 2008 21.03 21.11 19.50 19.53 5,646,271 -1.96(-9.12%)
Sep 08, 2008 21.52 21.95 20.89 21.49 4,946,126 +0.59(+2.82%)
Sep 05, 2008 20.38 20.95 19.92 20.90 3,451,405 +0.51(+2.50%)
Sep 04, 2008 21.29 21.35 20.39 20.39 3,333,446 -0.96(-4.50%)
Sep 03, 2008 21.09 21.36 20.71 21.35 5,234,996 +0.51(+2.45%)
Sep 02, 2008 20.71 21.42 20.64 20.84 5,735,524 +0.41(+2.01%)
Aug 29, 2008 20.34 20.64 20.22 20.43 1,900,033 -0.16(-0.78%)
Aug 28, 2008 19.90 20.60 19.57 20.59 2,454,973 +0.58(+2.90%)
Aug 27, 2008 19.79 20.03 19.51 20.01 1,895,868 +0.31(+1.57%)
Aug 26, 2008 19.72 19.88 19.19 19.70 3,658,355 -0.04(-0.20%)
Aug 25, 2008 19.68 20.28 19.68 19.74 2,498,346 -0.68(-3.33%)
Aug 22, 2008 20.16 20.50 20.12 20.42 3,507,512 +0.26(+1.29%)
Aug 21, 2008 19.83 20.30 19.70 20.16 2,750,037 +0.04(+0.20%)
Aug 20, 2008 20.05 20.34 19.75 20.12 3,271,983 -0.01(-0.05%)
Aug 19, 2008 19.96 20.18 19.59 20.13 3,744,957 +0.18(+0.90%)
Aug 18, 2008 20.67 20.75 19.89 19.95 2,584,404 -0.82(-3.95%)
Aug 15, 2008 20.56 20.89 20.35 20.77 3,008,827 +0.43(+2.11%)
Aug 14, 2008 20.06 20.54 19.90 20.34 3,175,948 +0.20(+0.99%)
Aug 13, 2008 20.34 20.52 19.86 20.14 3,243,581 -0.38(-1.85%)
Aug 12, 2008 20.76 21.00 20.18 20.52 3,696,568 -0.46(-2.19%)
Aug 11, 2008 20.84 21.24 20.40 20.98 3,321,507 +0.14(+0.67%)
Aug 08, 2008 20.10 20.90 19.95 20.84 2,911,097 +0.73(+3.63%)
Aug 07, 2008 20.08 20.44 19.98 20.11 3,497,519 -0.37(-1.81%)
Aug 06, 2008 20.84 20.84 20.13 20.48 4,006,858 -0.44(-2.10%)
Aug 05, 2008 20.38 20.92 20.22 20.92 4,247,123 +0.97(+4.86%)
Aug 04, 2008 20.17 20.39 19.75 19.95 7,093,801 -0.78(-3.76%)
Aug 01, 2008 19.90 20.92 19.79 20.73 8,750,057 +0.82(+4.12%)
Jul 31, 2008 19.44 20.15 19.13 19.91 4,879,819 +0.19(+0.96%)
Jul 30, 2008 19.19 19.80 18.93 19.72 5,112,463 +0.69(+3.63%)
Jul 29, 2008 19.03 19.14 17.91 19.03 4,917,185 +1.03(+5.72%)
Jul 28, 2008 18.79 18.93 17.94 18.00 3,516,425 -0.72(-3.85%)
Jul 25, 2008 18.45 18.85 18.02 18.72 4,094,630 +0.34(+1.85%)
Jul 24, 2008 19.03 19.17 18.21 18.38 4,879,877 -0.84(-4.37%)
Jul 23, 2008 19.64 19.64 18.83 19.22 6,892,580 -0.42(-2.14%)
Jul 22, 2008 18.10 19.64 18.05 19.64 6,581,924 +1.32(+7.21%)
Jul 21, 2008 19.16 19.16 18.25 18.32 4,163,662 -0.74(-3.88%)
Jul 18, 2008 19.35 19.48 18.50 19.06 5,300,610 -0.40(-2.06%)
Jul 17, 2008 19.28 20.15 19.05 19.46 8,627,208 +0.83(+4.46%)
Jul 16, 2008 16.66 18.66 16.66 18.63 5,968,069 +1.98(+11.89%)
Jul 15, 2008 16.75 17.22 16.34 16.65 4,698,189 -0.11(-0.66%)
Jul 14, 2008 17.57 17.58 16.68 16.76 3,794,685 -0.52(-3.01%)
Jul 11, 2008 17.41 17.71 16.99 17.28 4,939,669 -0.46(-2.59%)
Jul 10, 2008 17.18 17.84 17.01 17.74 5,363,036 +0.65(+3.80%)
Jul 09, 2008 17.78 17.88 17.06 17.09 4,358,544 -0.64(-3.61%)
Jul 08, 2008 17.44 17.77 16.95 17.73 4,655,843 +0.28(+1.60%)
Jul 07, 2008 17.98 18.35 17.18 17.45 4,018,863 -0.43(-2.40%)
Jul 04, 2008 18.11 18.28 17.75 17.88 2,565,579 +0.00(+0.00%)
Jul 03, 2008 18.11 18.28 17.75 17.88 2,565,579 -0.18(-1.00%)
Jul 02, 2008 18.30 18.56 18.05 18.06 3,428,067 +0.03(+0.17%)
Jul 01, 2008 17.97 18.51 17.86 18.03 5,724,913 -0.06(-0.33%)
Jun 30, 2008 18.15 18.55 18.01 18.09 2,900,630 -0.18(-0.99%)
Jun 27, 2008 18.40 18.71 17.98 18.27 3,819,261 -0.17(-0.92%)
Jun 26, 2008 19.00 19.20 18.41 18.44 5,674,164 -0.67(-3.51%)
Jun 25, 2008 19.10 19.49 18.92 19.11 2,867,307 +0.04(+0.21%)
Jun 24, 2008 18.80 19.28 18.62 19.07 2,910,220 +0.25(+1.33%)
Jun 23, 2008 18.99 19.13 18.53 18.82 3,004,302 -0.12(-0.63%)
Jun 20, 2008 19.52 19.52 17.40 18.94 4,049,414 -0.68(-3.47%)
Jun 19, 2008 19.06 19.68 18.80 19.62 4,431,763 +0.62(+3.26%)
Jun 18, 2008 18.66 19.22 18.27 19.00 5,458,757 +0.71(+3.88%)
Jun 17, 2008 19.00 19.08 18.28 18.29 2,596,900 -0.67(-3.53%)
Jun 16, 2008 18.19 19.00 18.18 18.96 2,802,989 +0.61(+3.32%)
Jun 13, 2008 17.98 18.35 17.87 18.35 3,417,135 +0.57(+3.21%)
Jun 12, 2008 17.76 18.18 17.60 17.78 2,758,727 +0.14(+0.79%)
Jun 11, 2008 18.29 18.32 17.64 17.64 2,970,084 -0.60(-3.29%)
Jun 10, 2008 18.10 18.32 17.62 18.24 3,117,847 +0.50(+2.82%)
Jun 09, 2008 18.15 18.27 17.65 17.74 2,733,408 -0.36(-1.99%)
Jun 06, 2008 18.58 18.73 18.09 18.10 3,713,527 -0.58(-3.10%)
Jun 05, 2008 18.30 18.90 18.26 18.68 3,233,162 +0.48(+2.64%)
Jun 04, 2008 18.16 18.63 18.14 18.20 3,198,162 +0.01(+0.05%)
Jun 03, 2008 18.06 18.46 17.94 18.19 3,889,582 +0.23(+1.28%)
Jun 02, 2008 18.00 18.20 17.65 17.96 2,410,612 -0.15(-0.83%)
May 30, 2008 18.18 18.30 17.95 18.11 4,756,329 -0.14(-0.77%)
May 29, 2008 17.87 18.35 17.68 18.25 2,867,923 +0.42(+2.36%)
May 28, 2008 17.80 17.88 17.52 17.83 2,433,672 +0.12(+0.68%)
May 27, 2008 17.49 17.79 17.29 17.71 2,844,722 +0.42(+2.43%)
May 26, 2008 17.29 17.41 17.11 17.29 2,315,136 +0.00(+0.00%)
May 23, 2008 17.29 17.41 17.11 17.29 2,315,136 -0.01(-0.06%)
May 22, 2008 17.33 17.57 17.17 17.30 3,519,303 -0.02(-0.12%)
May 21, 2008 17.82 17.98 17.29 17.32 2,707,816 -0.56(-3.13%)
May 20, 2008 17.90 18.02 17.66 17.88 2,599,047 -0.02(-0.11%)
May 19, 2008 18.00 18.36 17.81 17.90 2,051,718 -0.13(-0.72%)
May 16, 2008 18.14 18.22 17.77 18.03 1,991,402 -0.18(-0.99%)
May 15, 2008 17.91 18.25 17.82 18.21 1,912,585 +0.29(+1.62%)
May 14, 2008 17.82 18.13 17.80 17.92 2,913,487 +0.10(+0.56%)
May 13, 2008 18.24 18.24 17.75 17.82 2,833,448 -0.42(-2.30%)
May 12, 2008 17.91 18.25 17.91 18.24 1,670,188 +0.35(+1.96%)
May 09, 2008 17.89 18.17 17.77 17.89 1,818,756 -0.11(-0.61%)
May 08, 2008 18.20 18.26 17.86 18.00 2,891,349 -0.01(-0.06%)
May 07, 2008 18.66 18.74 18.01 18.01 3,081,763 -0.64(-3.43%)
May 06, 2008 18.70 18.82 18.36 18.65 3,009,205 -0.19(-1.01%)
May 05, 2008 19.00 19.35 18.76 18.84 3,061,843 -0.20(-1.05%)
May 02, 2008 18.86 19.39 18.78 19.04 2,578,231 +0.26(+1.38%)
May 01, 2008 18.15 18.83 18.07 18.78 3,740,736 +0.68(+3.76%)
Apr 30, 2008 18.02 18.32 17.90 18.10 3,353,204 +0.18(+1.00%)
Apr 29, 2008 18.11 18.13 17.83 17.92 3,076,849 -0.26(-1.43%)
Apr 28, 2008 18.32 18.45 18.10 18.18 2,795,966 -0.26(-1.41%)
Apr 25, 2008 18.18 18.59 17.95 18.44 3,132,937 +0.44(+2.44%)
Apr 24, 2008 17.15 18.04 17.04 18.00 3,927,567 +0.85(+4.96%)
Apr 23, 2008 17.35 17.35 16.96 17.15 2,833,102 -0.01(-0.06%)
Apr 22, 2008 17.37 17.44 17.07 17.16 1,968,105 -0.22(-1.27%)
Apr 21, 2008 17.59 17.74 17.31 17.38 2,659,905 -0.34(-1.92%)
Apr 18, 2008 17.90 18.13 17.64 17.72 3,691,855 +0.22(+1.26%)
Apr 17, 2008 17.40 17.66 17.05 17.50 6,051,844 -0.08(-0.46%)
Apr 16, 2008 17.13 17.60 17.07 17.58 4,499,378 +0.62(+3.66%)
Apr 15, 2008 16.77 16.97 16.55 16.96 3,609,430 +0.41(+2.48%)
Apr 14, 2008 16.66 16.76 16.50 16.55 2,612,471 -0.09(-0.54%)
Apr 11, 2008 16.59 17.24 16.58 16.64 4,149,045 -0.65(-3.76%)
Apr 10, 2008 17.03 17.52 16.98 17.29 4,531,667 +0.24(+1.41%)
Apr 09, 2008 17.64 17.69 17.00 17.05 2,227,050 -0.48(-2.74%)
Apr 08, 2008 17.68 17.69 17.42 17.53 2,945,952 -0.15(-0.85%)
Apr 07, 2008 17.74 18.07 17.61 17.68 3,085,588 +0.05(+0.28%)
Apr 04, 2008 18.29 18.38 16.80 17.63 6,236,123 -0.65(-3.56%)
Apr 03, 2008 17.77 18.58 17.74 18.28 6,122,918 +0.29(+1.61%)
Apr 02, 2008 17.52 18.09 17.43 17.99 5,017,948 +0.46(+2.62%)
Apr 01, 2008 16.83 17.53 16.71 17.53 3,774,770 +1.02(+6.18%)
Mar 31, 2008 16.01 16.69 15.99 16.51 2,668,672 +0.48(+2.99%)
Mar 28, 2008 16.56 16.58 16.01 16.03 3,411,433 -0.47(-2.85%)
Mar 27, 2008 17.15 17.16 16.47 16.50 3,293,227 -0.56(-3.28%)
Mar 26, 2008 17.65 17.65 16.96 17.06 4,312,443 -0.58(-3.29%)
Mar 25, 2008 17.10 17.68 16.95 17.64 4,449,426 +0.49(+2.86%)
Mar 24, 2008 16.79 17.44 16.62 17.15 5,510,426 +0.46(+2.76%)
Mar 21, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.00(+0.00%)
Mar 20, 2008 15.59 16.69 15.59 16.69 4,131,365 +0.78(+4.90%)
Mar 19, 2008 16.43 16.66 15.91 15.91 4,057,420 -0.61(-3.69%)
Mar 18, 2008 16.41 16.77 16.11 16.52 5,455,424 +0.50(+3.12%)
Mar 17, 2008 15.57 16.41 15.06 16.02 7,718,930 -0.48(-2.91%)
Mar 14, 2008 17.24 17.25 16.33 16.50 6,120,914 -0.64(-3.73%)
Mar 13, 2008 16.62 17.27 16.21 17.14 8,400,590 +0.32(+1.90%)
Mar 12, 2008 17.17 17.32 16.79 16.82 4,476,454 -0.35(-2.04%)
Mar 11, 2008 16.83 17.18 16.35 17.17 7,488,090 +0.75(+4.57%)
Mar 10, 2008 16.86 16.91 16.41 16.42 6,643,145 -0.44(-2.61%)
Mar 07, 2008 17.24 17.43 16.69 16.86 4,795,646 -0.34(-1.98%)
Mar 06, 2008 17.69 17.86 17.20 17.20 3,710,203 -0.63(-3.53%)
Mar 05, 2008 18.00 18.22 17.63 17.83 3,708,761 -0.14(-0.78%)
Mar 04, 2008 18.18 18.28 17.59 17.97 4,812,698 -0.28(-1.53%)
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.