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 )

7.755 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jul 29, 2016 6.750 6.860 6.750 6.860 39,792 +0.18(+2.69%)
Jul 28, 2016 6.640 6.680 6.630 6.680 25,598 +0.24(+3.73%)
Jul 27, 2016 6.440 6.446 6.370 6.440 46,504 +0.10(+1.58%)
Jul 26, 2016 6.250 6.350 6.250 6.340 104,826 +0.06(+0.96%)
Jul 25, 2016 6.310 6.310 6.250 6.280 41,776 -0.02(-0.40%)
Jul 22, 2016 6.300 6.320 6.270 6.305 51,239 +0.02(+0.40%)
Jul 21, 2016 6.290 6.310 6.240 6.280 154,882 -0.05(-0.87%)
Jul 20, 2016 6.280 6.360 6.265 6.335 60,222 +0.09(+1.52%)
Jul 19, 2016 6.210 6.250 6.170 6.240 146,296 -0.04(-0.64%)
Jul 18, 2016 6.240 6.290 6.200 6.280 137,360 -0.10(-1.57%)
Jul 15, 2016 6.340 6.380 6.310 6.380 108,958 -0.13(-2.00%)
Jul 14, 2016 6.520 6.550 6.470 6.510 22,794 +0.05(+0.77%)
Jul 13, 2016 6.470 6.470 6.410 6.460 24,915 -0.07(-1.07%)
Jul 12, 2016 6.570 6.580 6.530 6.530 47,643 +0.07(+1.08%)
Jul 11, 2016 6.570 6.570 6.430 6.460 33,359 +0.02(+0.31%)
Jul 08, 2016 6.450 6.300 6.440 64,448 +0.14(+2.22%)
Jul 07, 2016 6.290 6.390 6.240 6.300 56,249 -0.02(-0.32%)
Jul 05, 2016 6.370 6.374 6.280 6.320 42,476 -0.32(-4.82%)
Jul 01, 2016 6.640 6.640 6.640 0 +0.10(+1.53%)
Jun 30, 2016 6.513 6.550 6.450 6.540 34,870 +0.08(+1.32%)
Jun 29, 2016 6.420 6.490 6.420 6.455 34,050 +0.29(+4.62%)
Jun 28, 2016 6.200 6.200 6.110 6.170 55,614 +0.14(+2.32%)
Jun 27, 2016 6.110 6.110 5.980 6.030 38,729 -0.51(-7.87%)
Jun 24, 2016 6.610 6.680 6.534 6.545 31,033 -0.49(-6.90%)
Jun 23, 2016 6.900 7.050 6.900 7.030 94,339 +0.86(+13.94%)
Jun 22, 2016 6.250 6.260 6.160 6.170 75,993 -0.04(-0.72%)
Jun 21, 2016 6.160 6.230 6.126 6.215 341,828 +0.08(+1.39%)
Jun 20, 2016 6.180 6.180 6.130 6.130 186,783 +0.03(+0.49%)
Jun 17, 2016 6.070 6.120 6.040 6.100 231,561 +0.02(+0.33%)
Jun 16, 2016 5.950 6.080 5.850 6.080 359,790 +0.03(+0.50%)
Jun 15, 2016 6.090 6.150 6.050 6.050 80,924 +0.06(+1.00%)
Jun 14, 2016 6.060 6.110 5.940 5.990 103,184 -0.23(-3.78%)
Jun 13, 2016 6.250 6.290 6.225 6.225 106,201 -0.18(-2.73%)
Jun 10, 2016 6.440 6.440 6.340 6.400 28,130 -0.26(-3.98%)
Jun 09, 2016 6.640 6.670 6.620 6.665 51,468 -0.25(-3.55%)
Jun 08, 2016 6.910 6.940 6.880 6.910 33,603 +0.04(+0.58%)
Jun 07, 2016 6.820 6.910 6.800 6.870 56,020 +0.23(+3.46%)
Jun 06, 2016 6.560 6.660 6.560 6.640 45,779 +0.12(+1.84%)
Jun 03, 2016 6.560 6.580 6.460 6.520 30,783 +0.00(+0.00%)
Jun 02, 2016 6.570 6.570 6.480 6.520 21,108 -0.03(-0.46%)
Jun 01, 2016 6.500 6.550 6.500 6.550 47,088 +0.10(+1.55%)
May 31, 2016 6.470 6.520 6.435 6.450 92,824 +0.01(+0.16%)
May 27, 2016 6.440 6.440 6.440 0 -0.15(-2.35%)
May 26, 2016 6.600 6.610 6.550 6.595 39,705 +0.05(+0.84%)
May 25, 2016 6.470 6.540 6.470 6.540 38,402 -0.07(-1.06%)
May 24, 2016 6.580 6.620 6.550 6.610 33,305 -0.03(-0.45%)
May 23, 2016 6.590 6.660 6.590 6.640 49,841 -0.08(-1.12%)
May 20, 2016 6.690 6.740 6.670 6.715 175,763 +0.12(+1.90%)
May 19, 2016 6.610 6.630 6.500 6.590 77,440 -0.06(-0.90%)
May 18, 2016 6.630 6.760 6.630 6.650 537,926 -0.11(-1.63%)
May 17, 2016 6.730 6.800 6.710 6.760 606,550 +0.10(+1.50%)
May 16, 2016 6.560 6.660 6.560 6.660 33,202 +0.10(+1.52%)
May 13, 2016 6.550 6.580 6.500 6.560 676,178 -0.11(-1.65%)
May 12, 2016 6.770 6.770 6.630 6.670 44,899 -0.04(-0.60%)
May 11, 2016 6.643 6.770 6.640 6.710 59,362 -0.07(-1.03%)
May 10, 2016 6.700 6.780 6.690 6.780 47,270 -0.09(-1.38%)
May 09, 2016 6.970 6.970 6.838 6.875 410,421 -0.25(-3.44%)
May 06, 2016 7.092 7.140 7.092 7.120 32,426 +0.02(+0.28%)
May 05, 2016 7.130 7.170 7.042 7.100 72,463 -0.07(-0.98%)
May 04, 2016 7.150 7.250 7.130 7.170 315,603 +0.37(+5.44%)
May 03, 2016 6.840 6.840 6.754 6.800 64,250 -0.18(-2.58%)
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.