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 (%)
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%)
Mar 03, 2008 18.23 18.62 18.16 18.25 5,399,298 -0.05(-0.27%)
Feb 29, 2008 18.63 18.74 18.19 18.30 3,862,688 -0.49(-2.61%)
Feb 28, 2008 19.02 19.10 18.55 18.79 2,446,525 -0.41(-2.14%)
Feb 27, 2008 19.05 19.49 18.90 19.20 2,492,199 +0.02(+0.10%)
Feb 26, 2008 18.55 19.38 18.51 19.18 4,584,675 +0.48(+2.57%)
Feb 25, 2008 18.17 18.94 18.12 18.70 5,298,956 +0.50(+2.75%)
Feb 22, 2008 18.19 18.23 17.62 18.20 3,399,000 +0.22(+1.22%)
Feb 21, 2008 18.39 18.57 17.97 17.98 4,215,320 -0.27(-1.48%)
Feb 20, 2008 17.61 18.38 17.55 18.25 6,852,100 +0.56(+3.17%)
Feb 19, 2008 18.25 18.48 17.62 17.69 3,299,636 -0.46(-2.53%)
Feb 18, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 15, 2008 18.46 18.46 17.78 18.15 3,884,296 +0.00(+0.00%)
Feb 14, 2008 18.30 18.47 18.00 18.15 3,732,207 -0.13(-0.71%)
Feb 13, 2008 18.09 18.35 17.90 18.28 3,504,613 +0.36(+2.01%)
Feb 12, 2008 17.95 18.47 17.79 17.92 4,047,698 +0.05(+0.28%)
Feb 11, 2008 17.82 18.06 17.54 17.87 3,469,278 +0.03(+0.17%)
Feb 08, 2008 17.88 18.04 17.62 17.84 5,233,198 +0.04(+0.22%)
Feb 07, 2008 17.41 18.06 17.41 17.80 5,085,560 +0.19(+1.08%)
Feb 06, 2008 18.09 18.09 17.52 17.61 4,788,061 -0.29(-1.62%)
Feb 05, 2008 18.38 18.64 17.78 17.90 6,158,369 -0.71(-3.82%)
Feb 04, 2008 18.65 18.78 18.47 18.61 3,428,961 -0.14(-0.75%)
Feb 01, 2008 18.64 19.11 18.56 18.75 5,555,753 -0.01(-0.05%)
Jan 31, 2008 18.18 19.00 17.74 18.76 5,395,582 +0.31(+1.68%)
Jan 30, 2008 18.06 19.36 17.83 18.45 6,789,124 +0.23(+1.26%)
Jan 29, 2008 17.80 18.22 17.70 18.22 5,921,753 +0.47(+2.65%)
Jan 28, 2008 17.06 17.78 16.90 17.75 6,779,478 +0.73(+4.29%)
Jan 25, 2008 17.75 17.82 17.02 17.02 4,832,578 -0.53(-3.02%)
Jan 24, 2008 16.90 17.60 16.74 17.55 8,484,672 +0.89(+5.34%)
Jan 23, 2008 16.39 16.79 16.02 16.66 11,647,379 +0.29(+1.77%)
Jan 22, 2008 15.94 17.09 15.90 16.37 10,146,417 -0.48(-2.85%)
Jan 21, 2008 17.58 17.67 16.42 16.85 12,593,446 +0.00(+0.00%)
Jan 18, 2008 17.58 17.67 16.42 16.85 12,593,346 -0.49(-2.83%)
Jan 17, 2008 19.24 19.46 17.16 17.34 15,581,768 -1.65(-8.69%)
Jan 16, 2008 18.90 19.41 18.28 18.99 9,094,306 -0.36(-1.86%)
Jan 15, 2008 19.67 19.85 19.15 19.35 4,932,627 -0.60(-3.01%)
Jan 14, 2008 19.40 19.96 19.38 19.95 8,522,123 +0.68(+3.53%)
Jan 11, 2008 19.16 19.45 18.95 19.27 5,789,133 +0.02(+0.10%)
Jan 10, 2008 18.83 19.64 18.66 19.25 9,034,671 +0.21(+1.10%)
Jan 09, 2008 18.78 19.20 18.29 19.04 8,426,347 +0.27(+1.44%)
Jan 08, 2008 20.07 20.10 18.77 18.77 7,460,663 -1.20(-6.01%)
Jan 07, 2008 19.85 20.23 19.65 19.97 4,776,114 +0.09(+0.45%)
Jan 04, 2008 20.05 20.18 19.67 19.88 6,125,106 -0.57(-2.79%)
Jan 03, 2008 19.67 20.64 19.60 20.45 5,848,245 +0.67(+3.39%)
Jan 02, 2008 20.08 20.17 19.58 19.78 3,360,642 -0.28(-1.40%)
Jan 01, 2008 19.95 20.20 19.76 20.06 1,668,654 +0.00(+0.00%)
Dec 31, 2007 19.95 20.20 19.76 20.06 1,668,654 +0.04(+0.20%)
Dec 28, 2007 20.10 20.15 19.83 20.02 2,643,256 +0.04(+0.20%)
Dec 27, 2007 20.02 20.08 19.86 19.98 2,501,409 -0.07(-0.35%)
Dec 26, 2007 19.87 20.16 19.86 20.05 5,443,929 +0.15(+0.75%)
Dec 24, 2007 20.08 20.09 19.79 19.90 2,900,435 -0.14(-0.70%)
Dec 21, 2007 19.95 20.35 19.74 20.04 6,316,364 +0.36(+1.83%)
Dec 20, 2007 19.70 19.84 19.42 19.68 5,111,545 +0.15(+0.77%)
Dec 19, 2007 19.94 19.94 19.38 19.53 6,271,140 +0.13(+0.67%)
Dec 18, 2007 19.30 19.66 18.65 19.40 5,657,736 +0.18(+0.94%)
Dec 17, 2007 19.58 19.71 19.12 19.22 4,051,961 -0.36(-1.84%)
Dec 14, 2007 19.44 19.93 19.24 19.58 3,025,407 +0.01(+0.05%)
Dec 13, 2007 19.84 19.86 19.09 19.57 3,908,638 -0.16(-0.81%)
Dec 12, 2007 19.85 20.00 19.27 19.73 6,642,093 +0.38(+1.96%)
Dec 11, 2007 19.50 20.05 19.34 19.35 9,167,239 -0.21(-1.07%)
Dec 10, 2007 19.68 19.93 19.48 19.56 5,745,339 -0.12(-0.61%)
Dec 07, 2007 19.82 19.83 19.47 19.68 3,087,435 -0.05(-0.25%)
Dec 06, 2007 19.14 19.75 19.13 19.73 4,426,527 +0.48(+2.49%)
Dec 05, 2007 18.71 19.44 18.70 19.25 6,400,307 +0.65(+3.49%)
Dec 04, 2007 18.44 18.76 18.24 18.60 7,596,769 +0.00(+0.00%)
Dec 03, 2007 18.59 18.71 18.29 18.60 4,455,105 -0.09(-0.48%)
Nov 30, 2007 18.66 19.17 18.46 18.69 5,906,062 +0.19(+1.03%)
Nov 29, 2007 18.61 18.69 18.06 18.50 7,933,185 -0.32(-1.70%)
Nov 28, 2007 18.64 18.90 18.47 18.82 5,565,633 +0.50(+2.73%)
Nov 27, 2007 18.27 18.58 18.05 18.32 5,581,912 +0.20(+1.10%)
Nov 26, 2007 18.82 18.89 18.12 18.12 2,948,472 -0.78(-4.13%)
Nov 23, 2007 18.23 19.17 18.03 18.90 3,730,811 +0.82(+4.54%)
Nov 21, 2007 18.23 18.27 17.49 18.08 4,539,459 -0.39(-2.11%)
Nov 20, 2007 18.75 18.75 17.74 18.47 6,599,137 -0.21(-1.12%)
Nov 19, 2007 19.40 19.40 18.62 18.68 4,495,770 -0.70(-3.61%)
Nov 16, 2007 19.46 19.50 18.77 19.38 6,295,098 +0.17(+0.88%)
Nov 15, 2007 19.17 21.13 19.03 19.21 7,354,180 +0.01(+0.05%)
Nov 14, 2007 19.49 19.68 19.10 19.20 5,280,513 +0.03(+0.16%)
Nov 13, 2007 19.79 19.84 18.82 19.17 10,479,989 +0.28(+1.48%)
Nov 12, 2007 17.72 19.36 17.52 18.89 11,187,399 +0.96(+5.35%)
Nov 09, 2007 17.81 18.29 17.15 17.93 4,613,705 -0.15(-0.83%)
Nov 08, 2007 18.40 18.62 17.20 18.08 4,853,269 -0.32(-1.74%)
Nov 07, 2007 19.00 19.18 18.30 18.40 2,950,303 -0.78(-4.07%)
Nov 06, 2007 18.75 19.25 18.52 19.18 2,746,371 +0.56(+3.01%)
Nov 05, 2007 18.64 18.88 18.13 18.62 2,571,582 -0.28(-1.48%)
Nov 02, 2007 18.85 19.04 18.24 18.90 2,991,971 +0.16(+0.85%)
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.