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, 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%)
Jan 02, 2004 14.47 14.47 14.11 14.15 2,383,400 +0.04(+0.29%)
Dec 31, 2003 14.07 14.28 13.91 14.11 2,512,800 +0.11(+0.78%)
Dec 30, 2003 14.15 14.53 13.99 14.00 4,577,496 -0.15(-1.06%)
Dec 29, 2003 13.52 14.15 13.47 14.15 4,646,005 +0.73(+5.44%)
Dec 26, 2003 13.35 13.49 13.26 13.42 759,131 +0.06(+0.45%)
Dec 24, 2003 13.45 13.50 13.36 13.36 635,122 -0.14(-1.04%)
Dec 23, 2003 13.32 13.50 13.15 13.50 1,899,700 +0.14(+1.05%)
Dec 22, 2003 13.21 13.38 13.10 13.36 1,931,294 +0.08(+0.60%)
Dec 19, 2003 13.41 13.48 13.05 13.28 2,624,760 -0.13(-0.97%)
Dec 18, 2003 12.96 13.48 12.85 13.41 5,400,028 +0.42(+3.23%)
Dec 17, 2003 12.83 13.04 12.65 12.99 3,740,737 +0.21(+1.64%)
Dec 16, 2003 12.79 12.94 12.72 12.78 4,682,232 -0.11(-0.85%)
Dec 15, 2003 13.34 13.49 12.84 12.89 7,178,418 -0.08(-0.62%)
Dec 12, 2003 12.67 13.00 12.52 12.97 7,467,786 +0.73(+5.96%)
Dec 11, 2003 11.75 12.32 11.57 12.24 5,548,000 +0.50(+4.26%)
Dec 10, 2003 12.12 12.15 11.55 11.74 4,695,191 -0.38(-3.14%)
Dec 09, 2003 12.56 12.63 12.06 12.12 3,623,760 -0.39(-3.12%)
Dec 08, 2003 12.26 12.60 12.07 12.51 2,962,923 +0.13(+1.05%)
Dec 05, 2003 12.51 12.46 12.03 12.38 2,075,136 -0.13(-1.04%)
Dec 04, 2003 12.79 12.84 12.32 12.51 3,208,123 -0.19(-1.50%)
Dec 03, 2003 12.66 12.98 12.64 12.70 6,275,656 +0.03(+0.24%)
Dec 02, 2003 12.52 12.81 12.52 12.67 4,403,689 +0.07(+0.55%)
Dec 01, 2003 12.70 12.75 12.52 12.60 4,412,917 +0.03(+0.24%)
Nov 28, 2003 12.47 12.63 12.47 12.57 1,621,298 +0.03(+0.24%)
Nov 26, 2003 12.50 12.75 12.30 12.54 8,217,142 +0.58(+4.85%)
Nov 25, 2003 11.84 12.08 11.76 11.96 5,924,457 +0.13(+1.10%)
Nov 24, 2003 11.78 12.00 11.70 11.83 3,936,000 +0.13(+1.11%)
Nov 21, 2003 11.31 11.78 11.42 11.70 4,976,214 +0.39(+3.45%)
Nov 20, 2003 11.50 11.66 11.25 11.31 4,027,170 -0.27(-2.33%)
Nov 19, 2003 11.60 11.88 11.40 11.58 5,878,595 +0.30(+2.66%)
Nov 18, 2003 11.74 11.89 11.27 11.28 6,489,237 -0.27(-2.34%)
Nov 17, 2003 12.05 12.10 11.54 11.55 10,734,088 -0.70(-5.71%)
Nov 14, 2003 12.55 12.65 12.24 12.25 23,289,824 -0.47(-3.69%)
Nov 13, 2003 12.70 13.05 12.44 12.72 4,809,427 +0.02(+0.16%)
Nov 12, 2003 12.40 12.97 12.37 12.70 3,326,990 +0.33(+2.67%)
Nov 11, 2003 12.58 12.74 12.31 12.37 4,433,461 -0.33(-2.60%)
Nov 10, 2003 12.85 12.92 12.52 12.70 2,533,217 -0.11(-0.86%)
Nov 07, 2003 12.60 13.07 12.40 12.81 5,070,788 +0.51(+4.15%)
Nov 06, 2003 12.50 12.50 12.28 12.30 4,041,843 -0.22(-1.76%)
Nov 05, 2003 12.49 12.73 12.30 12.52 3,556,674 -0.25(-1.96%)
Nov 04, 2003 13.02 13.03 12.70 12.77 4,500,704 -0.34(-2.59%)
Nov 03, 2003 13.25 13.46 12.81 13.11 6,526,666 -0.60(-4.38%)
Oct 31, 2003 13.63 13.89 13.35 13.71 1,533,686 +0.17(+1.26%)
Oct 30, 2003 13.89 14.15 13.56 13.54 2,661,208 -0.35(-2.52%)
Oct 29, 2003 13.72 13.98 13.50 13.89 2,343,517 +0.17(+1.24%)
Oct 28, 2003 13.37 13.80 13.32 13.72 2,524,821 +0.40(+3.00%)
Oct 27, 2003 13.08 13.42 13.03 13.32 1,581,300 +0.43(+3.34%)
Oct 24, 2003 12.79 13.22 12.72 12.89 2,651,700 -0.11(-0.85%)
Oct 23, 2003 13.09 13.19 12.47 13.00 4,735,700 -0.34(-2.55%)
Oct 22, 2003 14.00 14.00 13.20 13.34 5,012,500 -0.83(-5.86%)
Oct 21, 2003 14.00 14.26 13.00 14.17 7,451,643 +0.18(+1.29%)
Oct 20, 2003 14.25 14.25 13.85 13.99 3,154,141 -0.02(-0.14%)
Oct 17, 2003 14.26 14.49 13.94 14.01 1,908,645 -0.21(-1.48%)
Oct 16, 2003 14.22 14.23 13.87 14.22 2,453,209 +0.00(+0.00%)
Oct 15, 2003 14.51 14.67 14.21 14.22 2,548,790 -0.25(-1.73%)
Oct 14, 2003 14.07 14.47 13.91 14.47 2,075,622 +0.32(+2.26%)
Oct 13, 2003 14.11 14.28 13.95 14.15 2,323,109 +0.23(+1.65%)
Oct 10, 2003 14.02 14.07 13.74 13.92 1,621,484 +0.02(+0.14%)
Oct 09, 2003 14.10 14.21 13.72 13.90 3,242,137 +0.10(+0.72%)
Oct 08, 2003 13.40 13.96 13.39 13.80 4,199,082 +0.35(+2.60%)
Oct 07, 2003 13.26 13.47 12.97 13.45 3,257,894 +0.15(+1.13%)
Oct 06, 2003 12.93 13.33 12.72 13.30 5,376,656 +0.96(+7.78%)
Oct 03, 2003 12.47 12.83 12.15 12.34 7,291,587 +0.26(+2.15%)
Oct 02, 2003 11.66 12.22 11.65 12.08 2,501,751 +0.46(+3.96%)
Oct 01, 2003 11.48 11.65 11.16 11.62 8,621,100 +0.18(+1.57%)
Sep 30, 2003 11.84 11.95 11.22 11.44 6,853,191 -0.59(-4.90%)
Sep 29, 2003 12.05 12.14 11.49 12.03 3,991,542 +0.06(+0.50%)
Sep 26, 2003 12.41 12.46 11.86 11.97 2,763,488 -0.29(-2.36%)
Sep 25, 2003 12.75 12.75 12.00 12.26 2,860,299 -0.28(-2.24%)
Sep 24, 2003 12.98 13.23 12.55 12.54 3,113,436 -0.44(-3.39%)
Sep 23, 2003 13.00 13.02 12.86 12.98 1,958,592 +0.31(+2.45%)
Sep 22, 2003 12.86 12.93 12.61 12.67 2,529,018 -0.33(-2.54%)
Sep 19, 2003 12.87 13.04 12.66 13.00 4,222,258 +0.25(+1.96%)
Sep 18, 2003 12.62 12.86 12.46 12.75 4,874,349 +0.27(+2.16%)
Sep 17, 2003 12.88 13.14 12.41 12.48 5,686,694 -0.39(-3.03%)
Sep 16, 2003 12.27 12.88 12.16 12.87 4,862,101 +0.65(+5.32%)
Sep 15, 2003 12.10 12.27 11.95 12.22 2,963,100 +0.24(+2.00%)
Sep 12, 2003 12.00 12.29 11.75 11.98 4,923,900 -0.28(-2.28%)
Sep 11, 2003 11.78 12.32 11.56 12.26 5,405,300 +0.49(+4.16%)
Sep 10, 2003 12.26 12.33 11.69 11.77 4,375,600 -0.82(-6.51%)
Sep 09, 2003 12.26 12.63 12.25 12.59 5,596,900 +0.34(+2.78%)
Sep 08, 2003 11.67 12.29 11.65 12.25 4,083,500 +0.54(+4.61%)
Sep 05, 2003 12.10 12.12 11.56 11.71 6,012,200 -0.46(-3.78%)
Sep 04, 2003 12.37 12.37 11.96 12.17 4,947,700 -0.20(-1.62%)
Sep 03, 2003 12.26 12.45 12.02 12.37 9,838,100 +0.47(+3.95%)
Sep 02, 2003 10.90 12.10 10.90 11.90 7,411,500 +1.05(+9.68%)
Aug 29, 2003 10.77 10.88 10.55 10.85 1,738,200 +0.07(+0.65%)
Aug 28, 2003 10.25 10.85 10.24 10.78 3,375,400 +0.54(+5.27%)
Aug 27, 2003 10.00 10.32 9.950 10.24 1,395,900 +0.24(+2.40%)
Aug 26, 2003 9.950 10.03 9.730 10.00 1,101,800 +0.01(+0.10%)
Aug 25, 2003 10.19 10.21 9.820 9.990 2,086,600 -0.17(-1.67%)
Aug 22, 2003 10.37 10.49 10.12 10.16 1,905,300 -0.11(-1.07%)
Aug 21, 2003 10.26 10.41 10.21 10.27 2,195,800 +0.12(+1.18%)
Aug 20, 2003 10.26 10.33 10.10 10.15 2,400,500 -0.13(-1.26%)
Aug 19, 2003 10.24 10.30 10.20 10.28 2,144,000 +0.05(+0.49%)
Aug 18, 2003 10.13 10.30 10.02 10.23 2,705,800 +0.16(+1.59%)
Aug 15, 2003 10.03 10.10 9.960 10.07 1,060,200 -0.03(-0.30%)
Aug 14, 2003 10.26 10.28 9.860 10.10 4,050,200 -0.08(-0.79%)
Aug 13, 2003 10.41 10.54 9.960 10.18 3,663,200 -0.19(-1.83%)
Aug 12, 2003 9.820 10.44 9.810 10.37 4,728,300 +0.55(+5.61%)
Aug 11, 2003 10.00 10.00 9.730 9.819 2,993,200 -0.18(-1.81%)
Aug 08, 2003 10.04 10.05 9.770 10.00 3,145,000 +0.10(+1.01%)
Aug 07, 2003 9.450 10.09 9.450 9.900 5,415,000 +0.33(+3.45%)
Aug 06, 2003 9.250 9.720 9.100 9.570 7,138,300 +0.88(+10.13%)
Aug 05, 2003 8.910 9.100 8.680 8.690 2,252,200 -0.24(-2.69%)
Aug 04, 2003 9.170 9.230 8.850 8.930 3,810,700 -0.22(-2.40%)
Aug 01, 2003 9.590 9.610 9.150 9.150 2,147,900 -0.34(-3.58%)
Jul 31, 2003 9.740 9.900 9.400 9.490 3,120,900 -0.18(-1.86%)
Jul 30, 2003 9.810 9.902 9.540 9.670 1,854,300 -0.11(-1.12%)
Jul 29, 2003 9.990 10.06 9.730 9.780 2,110,300 -0.20(-2.00%)
Jul 28, 2003 9.900 10.16 9.860 9.980 2,880,200 +0.16(+1.63%)
Jul 25, 2003 9.770 9.860 9.570 9.820 2,205,500 +0.14(+1.45%)
Jul 24, 2003 9.850 10.05 9.550 9.680 5,037,000 -0.17(-1.73%)
Jul 23, 2003 9.580 9.880 9.400 9.850 8,603,400 +0.43(+4.56%)
Jul 22, 2003 8.920 9.490 8.610 9.420 11,846,500 +1.17(+14.18%)
Jul 21, 2003 8.430 8.460 8.200 8.250 1,966,700 -0.08(-0.96%)
Jul 18, 2003 8.220 8.420 8.140 8.330 2,054,300 +0.18(+2.21%)
Jul 17, 2003 8.250 8.280 8.020 8.150 4,979,100 -0.45(-5.23%)
Jul 16, 2003 9.060 9.060 8.450 8.600 3,543,300 -0.36(-4.02%)
Jul 15, 2003 9.100 9.160 8.840 8.960 2,790,000 +0.02(+0.22%)
Jul 14, 2003 8.590 9.000 8.560 8.940 4,213,600 +0.39(+4.56%)
Jul 11, 2003 8.350 8.550 8.310 8.550 2,314,300 +0.24(+2.89%)
Jul 10, 2003 8.550 8.630 8.310 8.310 2,630,100 -0.38(-4.37%)
Jul 09, 2003 8.600 8.730 8.520 8.690 4,005,100 +0.14(+1.64%)
Jul 08, 2003 8.150 8.620 8.130 8.550 6,674,000 +0.35(+4.27%)
Jul 07, 2003 8.100 8.270 8.050 8.200 4,790,000 +0.31(+3.93%)
Jul 03, 2003 7.590 7.950 7.540 7.890 4,004,200 +0.47(+6.33%)
Jul 02, 2003 7.320 7.450 7.250 7.420 3,179,800 +0.12(+1.64%)
Jul 01, 2003 7.310 7.370 7.150 7.300 3,722,400 -0.10(-1.35%)
Jun 30, 2003 7.490 7.490 7.180 7.400 6,350,900 +0.12(+1.65%)
Jun 27, 2003 7.520 7.600 7.230 7.280 1,957,900 -0.24(-3.19%)
Jun 26, 2003 7.570 7.590 7.380 7.520 3,510,200 +0.17(+2.31%)
Jun 25, 2003 7.400 7.600 7.260 7.350 3,907,800 +0.13(+1.80%)
Jun 24, 2003 7.200 7.330 7.050 7.220 3,366,400 +0.09(+1.26%)
Jun 23, 2003 7.750 7.810 7.120 7.130 4,043,000 -0.60(-7.76%)
Jun 20, 2003 7.930 8.030 7.580 7.730 4,870,500 -0.09(-1.15%)
Jun 19, 2003 8.070 8.250 7.690 7.820 5,909,200 -0.21(-2.62%)
Jun 18, 2003 8.040 8.210 7.830 8.030 5,320,300 +0.01(+0.12%)
Jun 17, 2003 8.400 8.450 7.910 8.020 6,590,700 -0.27(-3.26%)
Jun 16, 2003 8.350 8.540 8.240 8.290 5,242,100 +0.06(+0.73%)
Jun 13, 2003 8.850 8.925 8.190 8.230 10,777,500 +0.10(+1.23%)
Jun 12, 2003 8.290 8.440 8.100 8.130 4,497,600 -0.06(-0.73%)
Jun 11, 2003 7.970 8.240 7.800 8.190 7,723,000 +0.25(+3.15%)
Jun 10, 2003 7.800 7.980 7.740 7.940 2,279,900 +0.27(+3.52%)
Jun 09, 2003 7.840 8.030 7.650 7.670 2,817,767 -0.17(-2.17%)
Jun 06, 2003 8.020 8.120 7.800 7.840 6,663,900 +0.08(+1.03%)
Jun 05, 2003 7.690 7.860 7.610 7.760 1,883,200 +0.03(+0.39%)
Jun 04, 2003 7.510 7.790 7.480 7.730 3,547,600 +0.18(+2.38%)
Jun 03, 2003 7.680 7.690 7.490 7.550 3,332,600 -0.03(-0.40%)
Jun 02, 2003 8.000 8.040 7.570 7.580 4,314,900 -0.25(-3.19%)
May 30, 2003 8.120 8.230 7.780 7.830 3,713,200 -0.29(-3.57%)
May 29, 2003 7.930 8.310 7.800 8.120 7,432,100 +0.21(+2.65%)
May 28, 2003 7.540 7.990 7.330 7.910 5,747,600 +0.40(+5.33%)
May 27, 2003 7.150 7.520 7.090 7.510 2,621,400 +0.35(+4.89%)
May 23, 2003 7.220 7.270 7.130 7.160 1,244,500 -0.09(-1.24%)
May 22, 2003 7.250 7.430 7.100 7.250 3,073,800 -0.11(-1.49%)
May 21, 2003 7.140 7.400 7.000 7.360 2,142,900 +0.22(+3.08%)
May 20, 2003 7.200 7.230 7.000 7.140 3,318,700 +0.00(+0.00%)
May 19, 2003 7.410 7.450 7.070 7.140 3,407,400 -0.36(-4.80%)
May 16, 2003 7.440 7.800 7.400 7.500 7,501,300 +0.02(+0.27%)
May 15, 2003 6.800 7.500 6.730 7.480 7,785,600 +0.68(+10.00%)
May 14, 2003 6.790 7.010 6.750 6.800 3,691,700 +0.10(+1.49%)
May 13, 2003 6.160 6.780 6.110 6.700 4,512,200 +0.36(+5.68%)
May 12, 2003 6.170 6.400 6.110 6.340 1,987,600 +0.14(+2.26%)
May 09, 2003 6.120 6.250 6.010 6.200 1,943,600 +0.21(+3.51%)
May 08, 2003 6.070 6.150 5.830 5.990 1,904,500 -0.19(-3.07%)
May 07, 2003 6.290 6.330 6.110 6.180 2,098,100 -0.09(-1.42%)
May 06, 2003 6.390 6.402 6.200 6.269 3,724,600 +0.09(+1.44%)
May 05, 2003 6.160 6.510 6.040 6.180 8,887,800 +0.50(+8.80%)
May 02, 2003 5.200 5.780 5.160 5.680 5,014,400 +0.68(+13.60%)
Apr 30, 2003 5.020 5.050 4.970 5.000 1,148,500 +0.00(+0.00%)
Apr 29, 2003 5.080 5.170 5.000 5.000 1,841,600 -0.05(-0.99%)
Apr 28, 2003 4.960 5.070 4.880 5.050 1,145,300 +0.12(+2.43%)
Apr 25, 2003 5.080 5.110 4.930 4.930 775,100 -0.09(-1.79%)
Apr 24, 2003 5.220 5.250 5.020 5.020 851,000 -0.19(-3.65%)
Apr 23, 2003 5.290 5.350 5.170 5.210 1,865,200 +0.01(+0.19%)
Apr 22, 2003 5.030 5.250 5.000 5.200 2,770,900 +0.20(+4.00%)
Apr 21, 2003 5.000 5.060 4.970 5.000 534,400 +0.00(+0.00%)
Apr 17, 2003 5.200 5.230 4.950 5.000 898,500 +0.05(+1.01%)
Apr 16, 2003 5.090 5.090 4.930 4.950 1,328,000 -0.06(-1.20%)
Apr 15, 2003 4.970 5.030 4.910 5.010 806,800 +0.06(+1.21%)
Apr 14, 2003 4.920 5.020 4.920 4.950 689,100 -0.04(-0.78%)
Apr 11, 2003 5.040 5.130 4.910 4.989 783,500 -0.03(-0.62%)
Apr 10, 2003 5.010 5.140 4.970 5.020 655,000 -0.07(-1.38%)
Apr 09, 2003 5.250 5.400 5.020 5.090 1,098,400 -0.14(-2.68%)
Apr 08, 2003 5.340 5.370 5.180 5.230 1,195,900 -0.04(-0.76%)
Apr 07, 2003 5.690 5.700 5.240 5.270 1,970,700 -0.15(-2.77%)
Apr 04, 2003 5.480 5.600 5.420 5.420 1,120,700 -0.04(-0.73%)
Apr 03, 2003 5.440 5.560 5.410 5.460 1,797,800 +0.00(+0.00%)
Apr 02, 2003 5.220 5.490 5.210 5.460 1,673,900 +0.28(+5.41%)
Apr 01, 2003 4.990 5.190 4.990 5.180 884,900 +0.22(+4.44%)
Mar 31, 2003 5.070 5.130 4.940 4.960 1,615,200 -0.23(-4.43%)
Mar 28, 2003 4.970 5.220 4.970 5.190 134,630,000 +0.21(+4.22%)
Mar 27, 2003 5.010 5.010 4.910 4.980 505,987 -0.03(-0.60%)
Mar 26, 2003 5.030 5.140 5.000 5.010 745,941 -0.07(-1.38%)
Mar 25, 2003 4.930 5.090 4.930 5.080 1,052,343 +0.08(+1.60%)
Mar 24, 2003 5.000 5.010 4.720 5.000 131,090,000 +0.00(+0.00%)
Mar 21, 2003 5.160 5.410 5.000 5.000 2,770,761 -0.07(-1.38%)
Mar 20, 2003 4.710 5.180 4.530 5.070 210,160,000 +0.34(+7.19%)
Mar 19, 2003 4.730 4.820 4.500 4.730 1,403,557 +0.01(+0.21%)
Mar 18, 2003 4.490 4.730 4.330 4.720 1,998,951 +0.34(+7.76%)
Mar 17, 2003 3.920 4.380 3.840 4.380 2,383,726 +0.42(+10.61%)
Mar 14, 2003 4.040 4.180 3.920 3.960 4,794,856 -0.39(-8.97%)
Mar 13, 2003 4.140 4.360 4.100 4.350 1,149,300 +0.25(+6.10%)
Mar 12, 2003 4.070 4.120 3.830 4.100 1,252,527 -0.01(-0.24%)
Mar 11, 2003 4.270 4.350 4.050 4.110 697,300 -0.17(-3.97%)
Mar 10, 2003 4.430 4.440 4.250 4.280 761,800 -0.13(-2.95%)
Mar 07, 2003 4.460 4.580 4.360 4.410 1,204,900 -0.11(-2.43%)
Mar 06, 2003 4.720 4.830 4.480 4.520 1,492,000 -0.25(-5.24%)
Mar 05, 2003 4.560 4.800 4.560 4.770 669,300 +0.07(+1.49%)
Mar 04, 2003 4.880 4.960 4.690 4.700 806,300 -0.21(-4.28%)
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.