Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

7.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jan 29, 2016 6.425 6.520 6.425 6.515 45,421 +0.18(+2.92%)
Jan 28, 2016 6.330 6.360 6.270 6.330 63,745 +0.23(+3.77%)
Jan 27, 2016 6.100 6.160 6.060 6.100 41,539 -0.02(-0.33%)
Jan 26, 2016 6.030 6.130 6.025 6.120 117,127 +0.13(+2.17%)
Jan 25, 2016 5.990 6.060 5.984 5.990 81,864 -0.10(-1.64%)
Jan 22, 2016 6.030 6.095 6.030 6.090 49,926 +0.37(+6.47%)
Jan 21, 2016 5.640 5.750 5.640 5.720 86,957 +0.08(+1.42%)
Jan 20, 2016 5.640 5.650 5.536 5.640 169,553 -0.11(-1.91%)
Jan 19, 2016 5.780 5.790 5.680 5.750 83,714 +0.06(+1.05%)
Jan 15, 2016 5.690 5.690 5.690 0 -0.29(-4.93%)
Jan 14, 2016 5.915 6.020 5.884 5.985 53,868 +0.25(+4.45%)
Jan 13, 2016 5.885 5.910 5.700 5.730 146,965 -0.15(-2.55%)
Jan 12, 2016 5.930 5.930 5.800 5.880 89,753 -0.06(-1.01%)
Jan 11, 2016 5.970 5.980 5.910 5.940 90,001 +0.06(+1.02%)
Jan 08, 2016 5.970 5.990 5.880 5.880 25,950 -0.25(-4.08%)
Jan 07, 2016 6.100 6.210 6.090 6.130 43,448 -0.21(-3.31%)
Jan 06, 2016 6.306 6.400 6.306 6.340 16,097 -0.16(-2.46%)
Jan 05, 2016 6.510 6.510 6.350 6.500 80,742 +0.02(+0.31%)
Jan 04, 2016 6.480 6.560 6.410 6.480 48,104 -0.03(-0.46%)
Dec 31, 2015 6.510 6.510 6.510 0 -0.04(-0.69%)
Dec 30, 2015 6.545 6.620 6.500 6.555 60,397 -0.00(-0.08%)
Dec 29, 2015 6.530 6.620 6.510 6.560 131,912 -0.02(-0.30%)
Dec 28, 2015 6.560 6.620 6.470 6.580 98,323 +0.06(+0.92%)
Dec 24, 2015 6.520 6.520 6.520 0 -0.02(-0.31%)
Dec 23, 2015 6.494 6.560 6.460 6.540 165,566 +0.03(+0.46%)
Dec 22, 2015 6.460 6.510 6.445 6.510 127,857 +0.06(+0.93%)
Dec 21, 2015 6.425 6.484 6.416 6.450 106,296 +0.11(+1.65%)
Dec 18, 2015 6.360 6.410 6.320 6.345 64,307 -0.21(-3.13%)
Dec 17, 2015 6.600 6.600 6.518 6.550 109,923 -0.12(-1.80%)
Dec 16, 2015 6.640 6.670 6.580 6.670 81,667 -0.12(-1.84%)
Dec 15, 2015 6.620 6.820 6.620 6.795 196,627 +0.04(+0.67%)
Dec 14, 2015 6.730 6.830 6.700 6.750 56,578 +0.01(+0.15%)
Dec 11, 2015 6.770 6.790 6.700 6.740 44,046 -0.20(-2.88%)
Dec 10, 2015 6.980 7.060 6.910 6.940 30,964 -0.07(-1.00%)
Dec 09, 2015 7.020 7.160 6.930 7.010 71,801 -0.03(-0.36%)
Dec 08, 2015 7.100 7.100 7.000 7.035 63,301 -0.16(-2.16%)
Dec 07, 2015 7.190 7.190 7.160 7.190 56,801 -0.06(-0.83%)
Dec 04, 2015 7.280 7.320 7.250 7.250 78,869 -0.08(-1.09%)
Dec 03, 2015 7.380 7.480 7.330 7.330 29,063 +0.03(+0.41%)
Dec 02, 2015 7.370 7.390 7.300 7.300 40,886 -0.32(-4.20%)
Dec 01, 2015 7.620 7.690 7.570 7.620 46,943 +0.04(+0.59%)
Nov 30, 2015 7.520 7.590 7.520 7.575 29,924 +0.24(+3.20%)
Nov 27, 2015 7.300 7.360 7.300 7.340 46,574 +0.11(+1.52%)
Nov 25, 2015 7.230 7.230 7.230 0 +0.10(+1.40%)
Nov 24, 2015 7.200 7.210 7.130 7.130 110,637 +0.08(+1.13%)
Nov 23, 2015 7.050 7.050 29,923 -0.01(-0.14%)
Nov 20, 2015 7.120 7.160 7.060 7.060 55,545 -0.18(-2.49%)
Nov 19, 2015 7.280 7.290 7.240 7.240 44,464 +0.06(+0.84%)
Nov 18, 2015 7.145 7.190 7.110 7.180 32,901 +0.05(+0.70%)
Nov 17, 2015 7.120 7.170 7.084 7.130 195,065 -0.01(-0.21%)
Nov 16, 2015 7.090 7.160 7.090 7.145 28,767 +0.11(+1.56%)
Nov 13, 2015 7.070 7.090 7.030 7.035 47,726 -0.09(-1.33%)
Nov 12, 2015 7.180 7.190 7.110 7.130 84,919 -0.12(-1.66%)
Nov 11, 2015 7.310 7.320 7.250 7.250 15,157 +0.03(+0.42%)
Nov 10, 2015 7.280 7.280 7.200 7.220 71,200 -0.21(-2.89%)
Nov 09, 2015 7.505 7.530 7.410 7.435 19,680 -0.12(-1.59%)
Nov 06, 2015 7.590 7.630 7.520 7.555 16,566 +0.10(+1.41%)
Nov 05, 2015 7.540 7.560 7.420 7.450 31,031 -0.09(-1.19%)
Nov 04, 2015 7.640 7.640 7.530 7.540 56,084 +0.08(+1.00%)
Nov 03, 2015 7.360 7.480 7.360 7.465 33,556 +0.05(+0.74%)
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.