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 (%)
Feb 28, 2017 8.140 8.205 8.120 8.150 41,592 -0.04(-0.43%)
Feb 27, 2017 8.145 8.230 8.120 8.185 44,733 +0.15(+1.83%)
Feb 24, 2017 8.070 8.090 8.027 8.038 47,962 -0.21(-2.57%)
Feb 23, 2017 8.320 8.320 8.230 8.250 55,012 -0.17(-2.02%)
Feb 22, 2017 8.290 8.430 8.275 8.420 77,636 -0.02(-0.24%)
Feb 21, 2017 8.450 8.470 8.380 8.440 66,092 -0.13(-1.52%)
Feb 17, 2017 8.570 8.570 8.570 0 -0.17(-1.95%)
Feb 16, 2017 8.770 8.793 8.730 8.740 179,799 +0.04(+0.46%)
Feb 15, 2017 8.630 8.720 8.630 8.700 57,985 +0.08(+0.93%)
Feb 14, 2017 8.679 8.680 8.580 8.620 93,313 -0.04(-0.46%)
Feb 13, 2017 8.650 8.720 8.640 8.660 549,637 +0.09(+1.06%)
Feb 10, 2017 8.470 8.570 8.470 8.569 580,047 +0.29(+3.55%)
Feb 09, 2017 8.230 8.300 8.190 8.275 166,887 +0.27(+3.31%)
Feb 08, 2017 7.979 8.044 7.930 8.010 159,552 -0.35(-4.13%)
Feb 07, 2017 8.400 8.400 8.330 8.355 77,486 -0.07(-0.89%)
Feb 06, 2017 8.410 8.470 8.390 8.430 42,494 +0.08(+0.96%)
Feb 03, 2017 8.270 8.380 8.240 8.350 45,032 +0.08(+0.97%)
Feb 02, 2017 8.330 8.330 8.250 8.270 142,419 -0.25(-2.93%)
Feb 01, 2017 8.530 8.530 8.470 8.520 122,007 +0.12(+1.49%)
Jan 31, 2017 8.450 8.480 8.360 8.395 193,266 +0.06(+0.78%)
Jan 30, 2017 8.290 8.360 8.280 8.330 79,928 -0.03(-0.30%)
Jan 27, 2017 8.380 8.380 8.320 8.355 150,518 -0.17(-2.05%)
Jan 26, 2017 8.525 8.550 8.490 8.530 166,651 -0.06(-0.70%)
Jan 25, 2017 8.510 8.590 8.510 8.590 105,135 +0.25(+3.00%)
Jan 24, 2017 8.320 8.352 8.275 8.340 58,164 +0.01(+0.12%)
Jan 23, 2017 8.330 8.340 8.290 8.330 65,518 +0.01(+0.12%)
Jan 20, 2017 8.300 8.332 8.270 8.320 39,808 +0.01(+0.12%)
Jan 19, 2017 8.320 8.350 8.250 8.310 44,418 +0.08(+0.97%)
Jan 18, 2017 8.350 8.350 8.120 8.230 96,564 -0.38(-4.41%)
Jan 17, 2017 8.600 8.620 8.590 8.610 84,412 +0.02(+0.23%)
Jan 13, 2017 8.590 8.590 8.590 0 -0.03(-0.35%)
Jan 12, 2017 8.630 8.664 8.580 8.620 39,942 +0.20(+2.38%)
Jan 11, 2017 8.270 8.456 8.270 8.420 62,927 +0.12(+1.45%)
Jan 10, 2017 8.400 8.410 8.290 8.300 59,269 -0.24(-2.81%)
Jan 09, 2017 8.610 8.610 8.483 8.540 644,456 -0.09(-1.04%)
Jan 06, 2017 8.592 8.670 8.590 8.630 1,051,875 +0.13(+1.53%)
Jan 05, 2017 8.390 8.510 8.370 8.500 262,563 +0.29(+3.53%)
Jan 04, 2017 8.140 8.220 8.090 8.210 118,046 -0.02(-0.24%)
Jan 03, 2017 8.090 8.235 8.090 8.230 238,330 +0.23(+2.88%)
Dec 30, 2016 8.000 8.000 8.000 0 -0.05(-0.62%)
Dec 29, 2016 7.992 8.070 7.992 8.050 44,807 +0.10(+1.26%)
Dec 28, 2016 7.960 7.990 7.900 7.950 58,746 -0.04(-0.50%)
Dec 27, 2016 7.970 8.000 7.950 7.990 132,727 -0.04(-0.56%)
Dec 23, 2016 8.035 8.035 8.035 0 +0.01(+0.06%)
Dec 22, 2016 8.010 8.140 7.990 8.030 42,134 +0.06(+0.75%)
Dec 21, 2016 7.940 8.000 7.930 7.970 40,373 +0.00(+0.00%)
Dec 20, 2016 7.910 8.010 7.890 7.970 93,356 -0.02(-0.25%)
Dec 19, 2016 8.070 8.070 7.970 7.990 335,495 -0.10(-1.18%)
Dec 16, 2016 7.990 8.130 7.950 8.085 294,860 -0.05(-0.61%)
Dec 15, 2016 8.020 8.160 8.020 8.135 84,358 +0.19(+2.46%)
Dec 14, 2016 7.960 8.072 7.940 7.940 448,410 +0.17(+2.24%)
Dec 13, 2016 7.800 7.810 7.740 7.766 299,337 +0.32(+4.24%)
Dec 12, 2016 7.510 7.510 7.408 7.450 169,921 -0.12(-1.59%)
Dec 09, 2016 7.370 7.570 7.360 7.570 37,994 -0.00(-0.07%)
Dec 08, 2016 7.780 7.780 7.540 7.575 59,732 +0.21(+2.78%)
Dec 07, 2016 7.300 7.390 7.290 7.370 85,248 +0.09(+1.24%)
Dec 06, 2016 7.230 7.300 7.230 7.280 265,157 -0.08(-1.02%)
Dec 05, 2016 7.250 7.370 7.250 7.355 668,392 +0.22(+3.01%)
Dec 02, 2016 7.048 7.160 7.040 7.140 880,132 +0.10(+1.49%)
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.