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 )

8.280 +0.290 (+3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 31, 2015 8.570 8.600 8.430 8.430 31,125 +0.01(+0.12%)
Jul 30, 2015 8.392 8.420 8.370 8.420 14,259 +0.03(+0.36%)
Jul 29, 2015 8.450 8.450 8.390 8.390 18,334 -0.03(-0.36%)
Jul 28, 2015 8.480 8.520 8.320 8.420 215,016 -0.15(-1.75%)
Jul 27, 2015 8.600 8.600 8.540 8.570 13,109 -0.06(-0.70%)
Jul 24, 2015 8.770 8.770 8.630 8.630 4,931 -0.20(-2.27%)
Jul 23, 2015 8.880 8.890 8.810 8.830 16,544 +0.00(+0.00%)
Jul 22, 2015 8.840 8.840 8.770 8.830 10,102 -0.25(-2.75%)
Jul 21, 2015 9.048 9.110 9.000 9.080 28,873 +0.08(+0.89%)
Jul 20, 2015 9.042 9.042 8.990 9.000 3,752 -0.01(-0.11%)
Jul 17, 2015 8.930 9.010 8.930 9.010 2,749 -0.02(-0.22%)
Jul 16, 2015 9.010 9.035 9.010 9.030 11,990 +0.16(+1.80%)
Jul 15, 2015 8.860 8.910 8.800 8.870 275,591 +0.08(+0.91%)
Jul 14, 2015 8.770 8.800 8.720 8.790 93,070 +0.08(+0.98%)
Jul 13, 2015 8.710 8.740 8.680 8.705 34,983 -0.06(-0.74%)
Jul 10, 2015 8.760 8.800 8.710 8.770 55,746 +0.20(+2.27%)
Jul 09, 2015 8.630 8.660 8.550 8.575 21,207 +0.07(+0.88%)
Jul 08, 2015 8.690 8.690 8.470 8.500 23,420 -0.11(-1.28%)
Jul 07, 2015 8.630 8.650 8.440 8.610 22,269 +0.09(+1.06%)
Jul 06, 2015 8.616 8.640 8.510 8.520 29,688 -0.26(-2.96%)
Jul 02, 2015 8.780 8.780 8.780 0 +0.02(+0.23%)
Jul 01, 2015 8.940 8.940 8.720 8.760 21,446 -0.29(-3.20%)
Jun 30, 2015 9.160 9.160 8.950 9.050 41,576 -0.09(-0.98%)
Jun 29, 2015 9.100 9.170 9.100 9.140 14,279 -0.16(-1.72%)
Jun 26, 2015 9.330 9.350 9.260 9.300 10,342 +0.07(+0.76%)
Jun 25, 2015 9.280 9.300 9.230 9.230 5,949 +0.07(+0.76%)
Jun 24, 2015 9.190 9.260 9.140 9.160 12,150 -0.04(-0.43%)
Jun 23, 2015 9.170 9.220 9.170 9.200 15,333 -0.11(-1.18%)
Jun 22, 2015 9.280 9.345 9.280 9.310 37,118 +0.21(+2.31%)
Jun 19, 2015 9.210 9.210 9.100 9.100 10,832 -0.11(-1.19%)
Jun 18, 2015 9.120 9.220 9.120 9.210 17,149 +0.17(+1.88%)
Jun 17, 2015 8.990 9.120 8.900 9.040 68,351 +0.00(+0.00%)
Jun 16, 2015 9.050 9.060 9.030 9.040 48,913 +0.04(+0.44%)
Jun 15, 2015 8.936 9.020 8.885 9.000 15,990 -0.11(-1.21%)
Jun 12, 2015 9.170 9.190 9.100 9.110 40,341 -0.38(-4.00%)
Jun 11, 2015 9.490 9.490 9.440 9.490 27,161 -0.22(-2.27%)
Jun 10, 2015 9.640 9.730 9.636 9.710 18,805 +0.30(+3.19%)
Jun 09, 2015 9.450 9.450 9.370 9.410 16,799 -0.20(-2.08%)
Jun 08, 2015 9.670 9.670 9.570 9.610 20,870 -0.10(-1.03%)
Jun 05, 2015 9.678 9.730 9.620 9.710 9,664 -0.02(-0.21%)
Jun 04, 2015 9.916 9.920 9.730 9.730 23,005 -0.32(-3.18%)
Jun 03, 2015 9.960 10.10 9.960 10.05 21,417 +0.12(+1.21%)
Jun 02, 2015 9.900 9.930 9.880 9.930 27,403 +0.28(+2.90%)
Jun 01, 2015 9.650 9.669 9.550 9.650 147,912 -0.02(-0.21%)
May 29, 2015 9.640 9.680 9.600 9.670 12,924 -0.04(-0.36%)
May 28, 2015 9.650 9.730 9.624 9.705 227,070 +0.05(+0.51%)
May 27, 2015 9.570 9.656 9.570 9.656 17,700 +0.21(+2.18%)
May 26, 2015 9.496 9.500 9.400 9.450 22,819 -0.27(-2.78%)
May 22, 2015 9.720 9.720 9.720 0 -0.15(-1.52%)
May 21, 2015 9.840 9.870 9.810 9.870 22,941 -0.15(-1.50%)
May 20, 2015 9.992 10.05 9.940 10.02 31,703 +0.02(+0.20%)
May 19, 2015 10.07 10.08 10.00 10.00 12,694 -0.25(-2.44%)
May 18, 2015 10.25 10.28 10.18 10.25 17,628 -0.22(-2.10%)
May 15, 2015 10.38 10.49 10.37 10.47 26,289 +0.08(+0.77%)
May 14, 2015 10.42 10.49 10.32 10.39 21,374 +0.14(+1.37%)
May 13, 2015 10.36 10.42 10.25 10.25 63,829 -0.04(-0.39%)
May 12, 2015 10.25 10.29 10.19 10.29 67,433 +0.04(+0.44%)
May 11, 2015 10.26 10.28 10.20 10.24 11,619 +0.19(+1.94%)
May 08, 2015 10.10 10.10 10.01 10.05 9,434 +0.02(+0.20%)
May 07, 2015 9.960 10.05 9.860 10.03 27,265 +0.02(+0.16%)
May 06, 2015 10.10 10.12 10.00 10.01 13,070 +0.01(+0.14%)
May 05, 2015 10.06 10.09 10.00 10.00 22,066 -0.08(-0.79%)
May 04, 2015 10.12 10.12 9.990 10.08 9,154 +0.00(+0.00%)
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.