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 (%)
Dec 31, 2004 14.14 14.24 14.14 14.22 1,228,200 +0.02(+0.14%)
Dec 30, 2004 14.16 14.28 14.13 14.20 1,357,700 -0.02(-0.14%)
Dec 29, 2004 14.32 14.33 14.15 14.22 1,277,300 -0.05(-0.35%)
Dec 28, 2004 14.25 14.38 14.10 14.27 1,744,200 +0.13(+0.92%)
Dec 27, 2004 14.06 14.28 14.05 14.14 1,750,100 +0.05(+0.35%)
Dec 23, 2004 14.18 14.29 14.07 14.09 2,580,400 -0.16(-1.12%)
Dec 22, 2004 14.18 14.40 14.14 14.25 3,244,300 +0.04(+0.28%)
Dec 21, 2004 14.02 14.21 13.95 14.21 4,421,900 +0.23(+1.65%)
Dec 20, 2004 14.16 14.21 13.89 13.98 3,817,300 -0.03(-0.21%)
Dec 17, 2004 14.15 14.16 13.97 14.01 2,998,800 +0.01(+0.07%)
Dec 16, 2004 13.75 14.15 13.74 14.00 5,210,500 +0.19(+1.38%)
Dec 15, 2004 13.94 14.07 13.72 13.81 3,267,000 -0.14(-1.00%)
Dec 14, 2004 13.71 13.99 13.71 13.95 3,057,300 +0.08(+0.58%)
Dec 13, 2004 13.71 13.94 13.70 13.87 4,070,400 +0.14(+1.02%)
Dec 10, 2004 14.04 14.11 13.50 13.73 8,700,800 -0.24(-1.72%)
Dec 09, 2004 13.97 14.13 13.65 13.97 3,509,300 +0.01(+0.10%)
Dec 08, 2004 13.93 14.16 13.84 13.96 4,062,200 +0.04(+0.26%)
Dec 07, 2004 14.12 14.30 13.92 13.92 4,095,900 -0.24(-1.69%)
Dec 06, 2004 14.10 14.20 13.93 14.16 4,528,600 -0.04(-0.28%)
Dec 03, 2004 14.12 14.30 14.10 14.20 1,736,000 -0.06(-0.42%)
Dec 02, 2004 14.24 14.37 14.05 14.26 2,776,600 -0.09(-0.63%)
Dec 01, 2004 14.01 14.36 13.93 14.35 3,765,100 +0.42(+3.02%)
Nov 30, 2004 13.90 14.15 13.80 13.93 3,790,500 -0.39(-2.72%)
Nov 29, 2004 14.53 14.61 14.11 14.32 2,115,000 -0.12(-0.83%)
Nov 26, 2004 14.36 14.52 14.25 14.44 1,239,000 +0.04(+0.28%)
Nov 24, 2004 14.00 14.42 13.98 14.40 2,509,900 +0.39(+2.78%)
Nov 23, 2004 13.92 14.17 13.77 14.01 2,850,400 +0.07(+0.50%)
Nov 22, 2004 14.00 14.02 13.65 13.94 2,978,100 -0.07(-0.50%)
Nov 19, 2004 14.45 14.55 14.00 14.01 2,529,700 -0.52(-3.58%)
Nov 18, 2004 14.26 14.58 14.23 14.53 3,424,100 +0.13(+0.90%)
Nov 17, 2004 14.18 14.59 14.18 14.40 3,276,900 +0.27(+1.87%)
Nov 16, 2004 14.11 14.20 13.96 14.13 3,514,200 -0.21(-1.50%)
Nov 15, 2004 14.28 14.35 14.05 14.35 4,357,200 +0.11(+0.77%)
Nov 12, 2004 14.00 14.27 13.72 14.24 6,585,700 +0.64(+4.71%)
Nov 11, 2004 13.45 13.68 13.40 13.60 2,266,000 +0.21(+1.57%)
Nov 10, 2004 13.25 13.51 13.17 13.39 2,868,500 +0.15(+1.13%)
Nov 09, 2004 13.09 13.53 13.01 13.24 4,232,600 +0.08(+0.61%)
Nov 08, 2004 13.69 13.69 12.95 13.16 8,659,400 -0.71(-5.12%)
Nov 05, 2004 13.80 13.95 13.59 13.87 3,510,100 +0.14(+1.02%)
Nov 04, 2004 13.40 13.79 13.16 13.73 2,963,900 +0.38(+2.85%)
Nov 03, 2004 14.04 14.10 13.30 13.35 4,477,800 -0.38(-2.77%)
Nov 02, 2004 13.10 13.92 13.10 13.73 7,851,200 +0.62(+4.73%)
Nov 01, 2004 13.12 13.18 12.87 13.11 3,532,800 +0.09(+0.69%)
Oct 29, 2004 12.95 13.08 12.85 13.02 3,637,700 +0.05(+0.39%)
Oct 28, 2004 13.05 13.10 12.39 12.97 6,318,000 -0.30(-2.26%)
Oct 27, 2004 12.42 13.34 12.33 13.27 7,469,200 +0.91(+7.36%)
Oct 26, 2004 12.24 12.41 12.24 12.36 2,016,900 +0.07(+0.57%)
Oct 25, 2004 12.08 12.34 12.00 12.29 1,802,900 +0.08(+0.66%)
Oct 22, 2004 12.44 12.55 12.18 12.21 1,859,300 -0.24(-1.93%)
Oct 21, 2004 12.20 12.50 12.20 12.45 3,245,800 +0.14(+1.14%)
Oct 20, 2004 12.08 12.34 11.76 12.31 8,405,200 +0.16(+1.32%)
Oct 19, 2004 12.30 12.40 12.11 12.15 10,218,800 +0.60(+5.19%)
Oct 18, 2004 11.45 11.58 11.35 11.55 1,491,200 +0.02(+0.17%)
Oct 15, 2004 11.44 11.70 11.24 11.53 2,795,500 +0.00(+0.00%)
Oct 14, 2004 11.95 11.98 11.47 11.53 3,219,000 -0.43(-3.60%)
Oct 13, 2004 12.10 12.18 11.91 11.96 2,130,300 +0.07(+0.59%)
Oct 12, 2004 11.66 11.99 11.66 11.89 2,272,200 +0.04(+0.34%)
Oct 11, 2004 11.48 11.89 11.48 11.85 2,260,800 +0.32(+2.78%)
Oct 08, 2004 11.95 11.95 11.50 11.53 2,678,700 -0.38(-3.19%)
Oct 07, 2004 11.85 11.94 11.69 11.91 2,223,100 +0.11(+0.93%)
Oct 06, 2004 11.71 11.90 11.61 11.80 3,861,800 -0.04(-0.34%)
Oct 05, 2004 12.24 12.24 11.77 11.84 5,231,400 -0.41(-3.35%)
Oct 04, 2004 12.35 12.49 12.18 12.25 4,201,500 -0.10(-0.81%)
Oct 01, 2004 12.09 12.38 12.01 12.35 3,346,100 +0.34(+2.83%)
Sep 30, 2004 11.97 12.19 11.73 12.01 3,195,400 -0.01(-0.08%)
Sep 29, 2004 11.25 12.02 11.24 12.02 4,891,400 +0.73(+6.47%)
Sep 28, 2004 11.30 11.43 11.22 11.29 2,448,300 -0.02(-0.18%)
Sep 27, 2004 11.59 11.63 11.21 11.31 2,910,600 -0.37(-3.17%)
Sep 24, 2004 11.78 11.89 11.65 11.68 1,132,000 -0.08(-0.68%)
Sep 23, 2004 11.73 11.98 11.66 11.76 1,995,000 -0.03(-0.25%)
Sep 22, 2004 12.13 12.18 11.75 11.79 2,174,900 -0.43(-3.52%)
Sep 21, 2004 12.02 12.26 11.97 12.22 2,561,000 +0.22(+1.83%)
Sep 20, 2004 12.05 12.14 11.81 12.00 2,185,000 -0.20(-1.64%)
Sep 17, 2004 12.41 12.49 12.12 12.20 2,038,600 -0.22(-1.77%)
Sep 16, 2004 12.31 12.52 12.28 12.42 3,560,800 +0.11(+0.89%)
Sep 15, 2004 12.60 12.62 12.26 12.31 2,511,100 -0.38(-2.99%)
Sep 14, 2004 12.66 12.73 12.44 12.69 4,214,000 +0.01(+0.08%)
Sep 13, 2004 12.45 12.70 12.39 12.68 4,131,200 +0.30(+2.42%)
Sep 10, 2004 11.74 12.49 11.63 12.38 8,828,800 +0.63(+5.36%)
Sep 09, 2004 11.71 11.85 11.56 11.75 2,803,300 -0.03(-0.25%)
Sep 08, 2004 11.68 11.87 11.64 11.78 5,557,900 +0.01(+0.08%)
Sep 07, 2004 11.49 11.85 11.40 11.77 4,807,200 +0.51(+4.53%)
Sep 03, 2004 11.32 11.58 11.20 11.26 2,322,700 -0.24(-2.09%)
Sep 02, 2004 11.26 11.50 11.20 11.50 2,038,600 +0.18(+1.59%)
Sep 01, 2004 11.44 11.55 11.15 11.32 2,959,300 -0.07(-0.61%)
Aug 31, 2004 11.70 11.81 11.37 11.39 2,806,700 -0.29(-2.48%)
Aug 30, 2004 11.93 11.99 11.60 11.68 2,440,100 -0.36(-2.99%)
Aug 27, 2004 11.66 12.12 11.66 12.04 2,521,300 +0.35(+2.99%)
Aug 26, 2004 11.74 12.00 11.66 11.69 1,867,600 -0.06(-0.51%)
Aug 25, 2004 11.48 11.82 11.38 11.75 2,213,800 +0.25(+2.17%)
Aug 24, 2004 11.75 11.80 11.46 11.50 4,099,600 -0.20(-1.71%)
Aug 23, 2004 11.63 11.91 11.63 11.70 4,783,100 +0.02(+0.17%)
Aug 20, 2004 11.20 11.77 11.11 11.68 3,944,100 +0.50(+4.47%)
Aug 19, 2004 11.17 11.38 11.10 11.18 2,817,700 -0.11(-0.97%)
Aug 18, 2004 10.81 11.35 10.68 11.29 2,560,200 +0.34(+3.11%)
Aug 17, 2004 10.81 11.25 10.75 10.95 3,414,000 +0.27(+2.53%)
Aug 16, 2004 10.32 10.71 10.20 10.68 2,800,100 +0.40(+3.89%)
Aug 13, 2004 10.37 10.50 10.27 10.28 2,852,900 +0.05(+0.49%)
Aug 12, 2004 10.52 10.57 10.16 10.23 2,051,100 -0.17(-1.63%)
Aug 11, 2004 10.50 10.52 10.27 10.40 2,447,200 -0.19(-1.79%)
Aug 10, 2004 10.75 10.76 10.45 10.59 5,275,500 +0.15(+1.44%)
Aug 09, 2004 10.57 10.65 10.28 10.44 1,768,800 -0.08(-0.76%)
Aug 06, 2004 10.77 10.86 10.45 10.52 4,895,100 -0.38(-3.49%)
Aug 05, 2004 10.80 11.05 10.60 10.90 4,026,300 +0.07(+0.65%)
Aug 04, 2004 10.83 10.87 10.65 10.83 2,179,700 -0.01(-0.09%)
Aug 03, 2004 11.06 11.13 10.84 10.84 1,776,600 -0.26(-2.34%)
Aug 02, 2004 11.02 11.12 10.66 11.10 3,747,300 +0.01(+0.09%)
Jul 30, 2004 11.13 11.16 10.91 11.09 1,870,200 -0.04(-0.36%)
Jul 29, 2004 11.16 11.25 11.00 11.13 3,072,000 +0.13(+1.18%)
Jul 28, 2004 10.86 11.24 10.72 11.00 5,116,100 +0.01(+0.05%)
Jul 27, 2004 10.42 11.02 10.32 10.99 3,419,400 +0.62(+6.03%)
Jul 26, 2004 10.55 10.64 10.26 10.37 2,935,300 -0.13(-1.24%)
Jul 23, 2004 10.70 10.73 10.37 10.50 3,834,700 -0.25(-2.33%)
Jul 22, 2004 10.50 10.79 10.22 10.75 4,679,500 +0.15(+1.42%)
Jul 21, 2004 10.89 11.63 10.50 10.60 10,697,600 -0.11(-1.03%)
Jul 20, 2004 9.660 10.88 9.610 10.71 11,089,500 +1.32(+14.06%)
Jul 19, 2004 9.820 9.840 9.350 9.390 5,221,800 -0.32(-3.30%)
Jul 16, 2004 10.00 10.03 9.710 9.710 2,048,900 -0.09(-0.92%)
Jul 15, 2004 9.850 9.990 9.760 9.800 2,364,300 -0.10(-1.01%)
Jul 14, 2004 9.750 10.21 9.740 9.900 3,081,800 -0.11(-1.10%)
Jul 13, 2004 10.14 10.24 9.850 10.01 3,069,900 -0.05(-0.50%)
Jul 12, 2004 9.900 10.17 9.700 10.06 4,099,300 +0.17(+1.72%)
Jul 09, 2004 9.850 10.03 9.800 9.890 5,431,700 +0.06(+0.61%)
Jul 08, 2004 10.08 10.12 9.700 9.830 10,406,500 -0.30(-2.96%)
Jul 07, 2004 10.39 10.51 10.06 10.13 9,538,900 -0.48(-4.52%)
Jul 06, 2004 10.68 10.78 10.46 10.61 6,493,600 -0.30(-2.75%)
Jul 02, 2004 11.00 11.07 10.82 10.91 2,869,800 -0.10(-0.91%)
Jul 01, 2004 11.37 11.43 10.99 11.01 2,488,100 -0.34(-3.00%)
Jun 30, 2004 11.49 11.50 11.10 11.35 3,199,400 -0.03(-0.26%)
Jun 29, 2004 11.24 11.42 11.05 11.38 2,414,800 +0.18(+1.61%)
Jun 28, 2004 11.49 11.56 11.13 11.20 2,206,000 -0.19(-1.67%)
Jun 25, 2004 11.42 11.55 11.30 11.39 2,455,500 +0.06(+0.53%)
Jun 24, 2004 11.29 11.54 11.27 11.33 3,700,600 +0.06(+0.53%)
Jun 23, 2004 10.98 11.32 10.96 11.27 3,169,000 +0.33(+3.02%)
Jun 22, 2004 10.81 10.98 10.68 10.94 2,630,400 +0.25(+2.34%)
Jun 21, 2004 10.84 10.90 10.61 10.69 3,039,700 -0.11(-1.02%)
Jun 18, 2004 10.80 10.90 10.65 10.80 3,975,300 -0.01(-0.09%)
Jun 17, 2004 11.00 11.07 10.79 10.81 4,277,800 -0.22(-1.99%)
Jun 16, 2004 10.95 11.24 10.90 11.03 3,483,700 +0.00(+0.00%)
Jun 15, 2004 11.21 11.50 11.02 11.03 7,484,100 -0.23(-2.04%)
Jun 14, 2004 11.20 11.44 11.19 11.26 5,093,700 -0.20(-1.75%)
Jun 10, 2004 11.39 11.68 11.07 11.46 10,169,700 -0.25(-2.13%)
Jun 09, 2004 11.84 12.14 11.71 11.71 9,335,200 -0.84(-6.69%)
Jun 08, 2004 12.67 12.84 12.54 12.55 3,836,500 -0.28(-2.18%)
Jun 07, 2004 12.45 12.91 12.30 12.83 5,960,000 +0.54(+4.39%)
Jun 04, 2004 12.31 12.40 12.13 12.29 4,394,700 +0.16(+1.32%)
Jun 03, 2004 12.00 12.14 11.94 12.13 4,876,600 +0.03(+0.25%)
Jun 02, 2004 12.20 12.20 11.92 12.10 6,075,200 +0.08(+0.67%)
Jun 01, 2004 11.57 12.09 11.57 12.02 6,956,800 +0.13(+1.09%)
May 28, 2004 11.56 11.90 11.56 11.89 4,739,200 +0.07(+0.59%)
May 27, 2004 11.58 11.97 11.57 11.82 7,404,200 +0.20(+1.72%)
May 26, 2004 11.18 11.68 11.15 11.62 6,316,900 +0.44(+3.94%)
May 25, 2004 10.85 11.31 10.25 11.18 15,146,700 +0.23(+2.10%)
May 24, 2004 11.15 11.18 10.86 10.95 5,100,800 +0.01(+0.09%)
May 21, 2004 11.22 11.22 10.90 10.94 4,142,900 -0.12(-1.08%)
May 20, 2004 11.39 11.52 10.91 11.06 6,135,500 -0.38(-3.32%)
May 19, 2004 11.53 11.71 11.32 11.44 6,946,800 +0.24(+2.14%)
May 18, 2004 11.19 11.29 11.03 11.20 2,987,400 +0.20(+1.82%)
May 17, 2004 11.10 11.18 10.85 11.00 4,841,500 -0.32(-2.83%)
May 14, 2004 11.63 11.83 11.13 11.32 6,939,000 -0.31(-2.67%)
May 13, 2004 11.73 11.85 11.55 11.63 6,476,600 -0.11(-0.95%)
May 12, 2004 11.79 11.83 11.21 11.74 6,353,400 -0.06(-0.49%)
May 11, 2004 11.30 11.85 11.22 11.80 7,077,000 +0.63(+5.64%)
May 10, 2004 11.12 11.29 10.76 11.17 10,425,600 -0.22(-1.93%)
May 07, 2004 11.85 12.28 11.33 11.39 8,168,800 -0.63(-5.24%)
May 06, 2004 12.70 12.75 11.96 12.02 6,525,000 -0.65(-5.13%)
May 05, 2004 12.63 12.87 12.49 12.67 3,588,900 +0.06(+0.48%)
May 04, 2004 12.57 12.81 12.49 12.61 8,889,700 +0.00(+0.00%)
May 03, 2004 12.16 12.61 12.06 12.61 6,751,500 +0.35(+2.85%)
Apr 30, 2004 12.60 12.85 12.15 12.26 3,987,800 -0.34(-2.70%)
Apr 29, 2004 12.98 13.09 12.31 12.60 9,504,100 -0.37(-2.85%)
Apr 28, 2004 13.45 13.50 12.66 12.97 10,053,000 -0.55(-4.07%)
Apr 27, 2004 13.85 13.97 13.37 13.52 5,170,000 -0.32(-2.31%)
Apr 26, 2004 14.01 14.24 13.83 13.84 4,495,900 -0.16(-1.14%)
Apr 23, 2004 14.34 14.36 13.88 14.00 6,272,500 -0.37(-2.57%)
Apr 22, 2004 14.00 14.49 13.93 14.37 4,925,500 +0.38(+2.72%)
Apr 21, 2004 14.01 14.12 13.60 13.99 7,108,000 +0.15(+1.08%)
Apr 20, 2004 14.45 14.50 13.76 13.84 16,600,300 -1.24(-8.22%)
Apr 19, 2004 15.23 15.34 14.83 15.08 5,205,000 -0.04(-0.26%)
Apr 16, 2004 14.58 15.30 14.48 15.12 4,707,000 +0.59(+4.06%)
Apr 15, 2004 14.89 14.99 14.12 14.53 5,075,200 -0.36(-2.42%)
Apr 14, 2004 15.01 15.28 14.69 14.89 4,708,900 -0.29(-1.91%)
Apr 13, 2004 15.83 16.00 15.11 15.18 3,403,900 -0.64(-4.05%)
Apr 12, 2004 15.49 15.96 15.40 15.82 2,447,200 +0.34(+2.20%)
Apr 08, 2004 15.79 15.84 15.41 15.48 2,054,500 -0.11(-0.71%)
Apr 07, 2004 15.80 15.90 15.50 15.59 2,734,900 -0.18(-1.14%)
Apr 06, 2004 15.72 15.88 15.61 15.77 2,744,500 +0.03(+0.19%)
Apr 05, 2004 15.83 15.98 15.55 15.74 3,985,000 -0.19(-1.19%)
Apr 02, 2004 15.89 16.38 15.61 15.93 4,940,900 +0.24(+1.53%)
Apr 01, 2004 15.30 15.69 15.23 15.69 2,913,100 +0.29(+1.88%)
Mar 31, 2004 15.66 15.66 15.25 15.40 6,179,500 -0.24(-1.53%)
Mar 30, 2004 15.37 15.71 15.26 15.64 4,178,800 +0.23(+1.49%)
Mar 29, 2004 15.15 15.46 14.92 15.41 5,298,400 +0.55(+3.70%)
Mar 26, 2004 14.60 15.00 14.41 14.86 4,887,200 +0.51(+3.55%)
Mar 25, 2004 14.09 14.47 14.00 14.35 3,181,400 +0.47(+3.39%)
Mar 24, 2004 14.03 14.21 13.50 13.88 4,202,300 -0.22(-1.56%)
Mar 23, 2004 14.09 14.22 13.80 14.10 5,527,300 +0.26(+1.88%)
Mar 22, 2004 14.25 14.25 13.40 13.84 6,870,600 -0.78(-5.34%)
Mar 19, 2004 14.76 14.88 14.55 14.62 3,139,500 -0.34(-2.27%)
Mar 18, 2004 15.19 15.21 14.70 14.96 3,572,600 -0.28(-1.84%)
Mar 17, 2004 14.89 15.37 14.80 15.24 6,032,200 +0.62(+4.24%)
Mar 16, 2004 14.35 14.66 14.23 14.62 6,078,100 +0.36(+2.52%)
Mar 15, 2004 14.67 14.85 14.05 14.26 6,677,400 -0.74(-4.93%)
Mar 12, 2004 14.81 15.00 14.45 15.00 5,950,900 +0.31(+2.11%)
Mar 11, 2004 14.76 15.24 14.33 14.69 8,013,900 -0.29(-1.94%)
Mar 10, 2004 15.54 15.54 14.77 14.98 8,068,500 -0.56(-3.60%)
Mar 09, 2004 16.19 16.19 15.36 15.54 6,279,500 -0.66(-4.07%)
Mar 08, 2004 16.63 16.64 16.06 16.20 3,227,700 -0.47(-2.82%)
Mar 05, 2004 16.62 16.80 16.40 16.67 4,094,100 -0.33(-1.94%)
Mar 04, 2004 16.76 17.03 16.70 17.00 3,914,400 +0.26(+1.55%)
Mar 03, 2004 16.86 16.89 16.50 16.74 2,741,600 -0.19(-1.12%)
Mar 02, 2004 16.60 17.00 16.52 16.93 4,600,400 +0.33(+1.99%)
Mar 01, 2004 16.36 16.72 16.28 16.60 4,823,800 +0.39(+2.41%)
Feb 27, 2004 16.07 16.30 15.94 16.21 4,004,200 +0.24(+1.50%)
Feb 26, 2004 15.78 16.07 15.42 15.97 2,521,500 +0.25(+1.59%)
Feb 25, 2004 15.21 15.79 15.20 15.72 3,546,600 +0.52(+3.42%)
Feb 24, 2004 15.30 15.78 15.00 15.20 5,709,800 -0.39(-2.50%)
Feb 23, 2004 16.41 16.50 15.48 15.59 5,050,600 -0.83(-5.05%)
Feb 20, 2004 16.98 16.98 15.83 16.42 4,996,900 -0.13(-0.79%)
Feb 19, 2004 17.04 17.13 16.50 16.55 3,794,500 -0.40(-2.36%)
Feb 18, 2004 17.25 17.27 16.83 16.95 3,598,100 -0.22(-1.28%)
Feb 17, 2004 16.83 17.25 16.76 17.17 3,792,500 +0.45(+2.69%)
Feb 13, 2004 16.86 16.95 16.50 16.72 2,598,200 -0.09(-0.54%)
Feb 12, 2004 16.86 16.98 16.70 16.81 2,599,800 -0.12(-0.71%)
Feb 11, 2004 16.46 17.00 16.29 16.93 3,755,100 +0.53(+3.23%)
Feb 10, 2004 16.77 16.77 16.13 16.40 4,438,000 -0.34(-2.03%)
Feb 09, 2004 16.67 16.97 16.58 16.74 4,149,900 +0.24(+1.45%)
Feb 06, 2004 15.95 16.62 15.88 16.50 6,427,900 +0.82(+5.23%)
Feb 05, 2004 15.56 15.82 15.23 15.68 5,077,900 +0.13(+0.84%)
Feb 04, 2004 15.67 15.94 15.35 15.55 3,823,900 -0.48(-2.99%)
Feb 03, 2004 15.88 16.50 15.68 16.03 4,572,800 +0.28(+1.78%)
Feb 02, 2004 15.99 15.99 15.33 15.75 3,833,100 -0.11(-0.69%)
Jan 30, 2004 15.66 15.92 15.20 15.86 3,976,600 +0.23(+1.47%)
Jan 29, 2004 15.69 15.94 14.81 15.63 7,735,700 -0.20(-1.26%)
Jan 28, 2004 16.68 16.77 15.29 15.83 4,901,700 -0.68(-4.12%)
Jan 27, 2004 16.99 17.01 16.50 16.51 4,378,300 -0.44(-2.60%)
Jan 26, 2004 16.15 17.00 16.08 16.95 9,030,000 +0.71(+4.37%)
Jan 23, 2004 15.90 16.37 15.85 16.24 11,341,000 -0.02(-0.12%)
Jan 22, 2004 17.00 17.14 16.01 16.26 7,014,400 -0.79(-4.63%)
Jan 21, 2004 17.15 17.67 16.80 17.05 9,782,200 -0.21(-1.22%)
Jan 20, 2004 16.88 17.50 16.25 17.26 15,712,100 +1.89(+12.30%)
Jan 16, 2004 15.20 15.42 15.09 15.37 4,331,500 +0.29(+1.92%)
Jan 15, 2004 15.29 15.47 15.06 15.08 2,855,824 -0.22(-1.44%)
Jan 14, 2004 15.10 15.39 15.05 15.30 2,820,745 +0.18(+1.19%)
Jan 13, 2004 15.18 15.62 14.92 15.12 4,225,336 -0.06(-0.40%)
Jan 12, 2004 15.00 15.28 14.90 15.18 3,007,837 +0.33(+2.22%)
Jan 09, 2004 14.70 15.06 14.59 14.85 3,387,663 +0.07(+0.47%)
Jan 08, 2004 14.70 14.88 14.55 14.78 4,565,916 -0.36(-2.38%)
Jan 07, 2004 15.10 15.45 14.81 15.14 4,338,451 +0.14(+0.93%)
Jan 06, 2004 14.91 15.09 14.66 15.00 4,429,700 +0.12(+0.81%)
Jan 05, 2004 14.28 14.99 14.21 14.88 6,126,500 +0.73(+5.16%)
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.