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 (%)
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%)
Dec 01, 2016 7.020 7.090 7.010 7.035 226,896 +0.40(+5.95%)
Nov 30, 2016 6.690 6.690 6.602 6.640 116,914 -0.03(-0.45%)
Nov 29, 2016 6.620 6.690 6.590 6.670 71,935 +0.10(+1.60%)
Nov 28, 2016 6.550 6.590 6.540 6.565 51,133 -0.03(-0.53%)
Nov 25, 2016 6.570 6.600 6.530 6.600 27,639 +0.03(+0.46%)
Nov 23, 2016 6.570 6.570 6.570 0 +0.01(+0.15%)
Nov 22, 2016 6.580 6.580 6.510 6.560 77,183 +0.10(+1.55%)
Nov 21, 2016 6.430 6.460 6.410 6.460 77,791 +0.05(+0.86%)
Nov 18, 2016 6.450 6.450 6.390 6.405 158,422 -0.01(-0.11%)
Nov 17, 2016 6.470 6.485 6.410 6.412 42,190 -0.09(-1.35%)
Nov 16, 2016 6.460 6.520 6.450 6.500 102,261 -0.08(-1.29%)
Nov 15, 2016 6.520 6.600 6.490 6.585 137,672 +0.08(+1.23%)
Nov 14, 2016 6.520 6.520 6.450 6.505 112,430 +0.06(+0.87%)
Nov 11, 2016 6.480 6.510 6.400 6.449 78,532 -0.34(-5.02%)
Nov 10, 2016 6.820 6.820 6.730 6.790 68,070 -0.01(-0.15%)
Nov 09, 2016 6.780 6.830 6.720 6.800 178,332 -0.32(-4.49%)
Nov 08, 2016 7.082 7.130 7.060 7.120 122,906 -0.14(-1.93%)
Nov 07, 2016 7.220 7.280 7.210 7.260 69,419 +0.21(+3.05%)
Nov 04, 2016 6.950 7.080 6.950 7.045 44,996 -0.00(-0.07%)
Nov 03, 2016 7.000 7.060 6.980 7.050 264,801 +0.01(+0.14%)
Nov 02, 2016 7.000 7.080 6.985 7.040 352,106 -0.54(-7.12%)
Nov 01, 2016 7.650 7.650 7.510 7.580 116,022 -0.10(-1.37%)
Oct 31, 2016 7.665 7.704 7.610 7.685 114,170 +0.04(+0.59%)
Oct 28, 2016 7.645 7.680 7.610 7.640 172,768 -0.02(-0.26%)
Oct 27, 2016 7.695 7.720 7.650 7.660 51,307 +0.02(+0.20%)
Oct 26, 2016 7.620 7.690 7.610 7.645 303,118 +0.09(+1.26%)
Oct 25, 2016 7.530 7.570 7.505 7.550 542,741 -0.08(-0.98%)
Oct 24, 2016 7.670 7.670 7.595 7.625 1,278,156 +0.07(+0.93%)
Oct 21, 2016 7.530 7.560 7.500 7.555 418,593 +0.06(+0.87%)
Oct 20, 2016 7.460 7.540 7.460 7.490 82,161 +0.11(+1.49%)
Oct 19, 2016 7.300 7.420 7.300 7.380 10,518 +0.15(+2.07%)
Oct 18, 2016 7.230 7.230 7.180 7.230 16,919 +0.08(+1.12%)
Oct 17, 2016 7.210 7.210 7.140 7.150 19,343 -0.06(-0.83%)
Oct 14, 2016 7.205 7.270 7.200 7.210 24,786 +0.12(+1.62%)
Oct 13, 2016 7.045 7.110 7.025 7.095 92,566 -0.15(-2.00%)
Oct 12, 2016 7.180 7.270 7.180 7.240 154,904 +0.07(+0.98%)
Oct 11, 2016 7.240 7.260 7.160 7.170 112,906 -0.08(-1.10%)
Oct 10, 2016 7.250 7.310 7.250 7.250 50,711 +0.02(+0.28%)
Oct 07, 2016 7.270 7.275 7.150 7.230 40,345 -0.13(-1.79%)
Oct 06, 2016 7.290 7.362 7.290 7.362 34,777 -0.05(-0.65%)
Oct 05, 2016 7.340 7.430 7.340 7.410 55,469 +0.10(+1.37%)
Oct 04, 2016 7.320 7.330 7.270 7.310 31,499 -0.02(-0.20%)
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.