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 )

7.990 +0.235 (+3.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Oct 30, 2015 7.420 7.440 7.380 7.395 10,037 +0.04(+0.61%)
Oct 29, 2015 7.260 7.350 7.260 7.350 23,331 -0.03(-0.41%)
Oct 28, 2015 7.410 7.460 7.330 7.380 17,616 +0.06(+0.82%)
Oct 27, 2015 7.350 7.350 7.270 7.320 47,464 -0.15(-2.01%)
Oct 26, 2015 7.343 7.490 7.343 7.470 10,129 +0.13(+1.77%)
Oct 23, 2015 7.350 7.435 7.320 7.340 32,703 -0.52(-6.62%)
Oct 22, 2015 7.820 7.870 7.820 7.860 50,649 -0.05(-0.63%)
Oct 21, 2015 8.000 8.000 7.910 7.910 8,366 -0.16(-1.98%)
Oct 20, 2015 8.060 8.100 8.040 8.070 15,524 -0.04(-0.49%)
Oct 19, 2015 8.060 8.130 8.060 8.110 15,196 -0.07(-0.86%)
Oct 16, 2015 8.250 8.250 8.140 8.180 18,971 -0.08(-0.97%)
Oct 15, 2015 8.080 8.260 8.080 8.260 20,895 -0.11(-1.31%)
Oct 14, 2015 8.360 8.430 8.350 8.370 11,023 -0.09(-1.06%)
Oct 13, 2015 8.380 8.460 8.380 8.460 13,397 -0.09(-1.05%)
Oct 12, 2015 8.580 8.580 8.480 8.550 16,652 -0.07(-0.81%)
Oct 09, 2015 8.630 8.690 8.610 8.620 12,142 +0.17(+2.01%)
Oct 08, 2015 8.290 8.450 8.290 8.450 12,877 +0.14(+1.68%)
Oct 07, 2015 8.290 8.310 8.240 8.310 33,965 +0.44(+5.59%)
Oct 06, 2015 7.820 7.910 7.820 7.870 38,408 +0.00(+0.00%)
Oct 05, 2015 7.820 7.870 7.805 7.870 17,929 +0.06(+0.77%)
Oct 02, 2015 7.740 7.810 7.740 7.810 32,349 +0.09(+1.17%)
Oct 01, 2015 7.730 7.780 7.710 7.720 64,914 +0.03(+0.39%)
Sep 30, 2015 7.740 7.740 7.620 7.690 43,731 +0.14(+1.85%)
Sep 29, 2015 7.530 7.600 7.520 7.550 112,707 +0.13(+1.75%)
Sep 28, 2015 7.515 7.530 7.420 7.420 41,960 -0.14(-1.85%)
Sep 25, 2015 7.590 7.600 7.510 7.560 19,986 -0.11(-1.43%)
Sep 24, 2015 7.610 7.670 7.590 7.670 25,199 -0.09(-1.16%)
Sep 23, 2015 7.850 7.850 7.750 7.760 45,376 -0.10(-1.27%)
Sep 22, 2015 7.870 7.910 7.790 7.860 71,664 -0.10(-1.26%)
Sep 21, 2015 8.080 8.080 7.960 7.960 26,557 -0.06(-0.75%)
Sep 18, 2015 8.110 8.120 8.000 8.020 15,051 -0.16(-1.96%)
Sep 17, 2015 8.200 8.310 8.140 8.180 10,960 +0.00(+0.00%)
Sep 16, 2015 8.086 8.180 8.080 8.180 20,503 +0.06(+0.74%)
Sep 15, 2015 8.100 8.180 8.060 8.120 75,192 -0.09(-1.04%)
Sep 14, 2015 8.200 8.220 8.170 8.205 15,204 -0.14(-1.74%)
Sep 11, 2015 8.280 8.350 8.260 8.350 28,294 -0.07(-0.83%)
Sep 10, 2015 8.340 8.420 8.320 8.420 67,769 +0.08(+0.96%)
Sep 09, 2015 8.430 8.460 8.330 8.340 36,137 +0.08(+0.97%)
Sep 08, 2015 8.230 8.260 8.170 8.260 24,619 -0.03(-0.36%)
Sep 04, 2015 8.290 8.290 8.290 0 -0.13(-1.54%)
Sep 03, 2015 8.450 8.470 8.390 8.420 15,280 -0.05(-0.59%)
Sep 02, 2015 8.461 8.520 8.420 8.470 20,508 +0.05(+0.59%)
Sep 01, 2015 8.470 8.470 8.370 8.420 62,068 -0.11(-1.29%)
Aug 31, 2015 8.548 8.560 8.513 8.530 19,674 -0.06(-0.70%)
Aug 28, 2015 8.560 8.590 8.520 8.590 10,853 +0.05(+0.59%)
Aug 27, 2015 8.440 8.600 8.440 8.540 28,027 -0.09(-1.04%)
Aug 26, 2015 8.625 8.630 8.480 8.630 65,735 -0.06(-0.69%)
Aug 25, 2015 8.680 8.730 8.640 8.690 73,297 +0.12(+1.40%)
Aug 24, 2015 8.520 8.660 8.430 8.570 28,943 -0.34(-3.82%)
Aug 21, 2015 8.960 8.990 8.905 8.910 196,303 -0.08(-0.89%)
Aug 20, 2015 9.060 9.060 8.960 8.990 10,836 -0.24(-2.60%)
Aug 19, 2015 9.170 9.230 9.135 9.230 86,035 -0.02(-0.22%)
Aug 18, 2015 9.260 9.290 9.220 9.250 160,025 -0.13(-1.39%)
Aug 17, 2015 9.290 9.380 9.290 9.380 13,762 -0.04(-0.42%)
Aug 14, 2015 9.390 9.420 9.350 9.420 7,051 -0.01(-0.11%)
Aug 13, 2015 9.400 9.450 9.350 9.430 19,540 +0.39(+4.31%)
Aug 12, 2015 8.900 9.040 8.870 9.040 12,578 +0.24(+2.73%)
Aug 11, 2015 8.840 8.840 8.720 8.800 12,983 -0.02(-0.23%)
Aug 10, 2015 8.665 8.830 8.650 8.820 19,757 -0.01(-0.11%)
Aug 07, 2015 8.840 8.840 8.750 8.830 11,757 -0.11(-1.23%)
Aug 06, 2015 8.890 8.940 8.870 8.940 7,078 +0.12(+1.42%)
Aug 05, 2015 8.870 8.870 8.790 8.815 3,154 +0.00(+0.06%)
Aug 04, 2015 8.800 8.860 8.770 8.810 21,712 +0.13(+1.50%)
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.