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 +0.135 (+1.77%)
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 (%)
Dec 31, 2018 6.210 6.300 6.200 6.240 351,600 +0.04(+0.65%)
Dec 28, 2018 6.300 6.318 6.160 6.200 301,900 +0.07(+1.06%)
Dec 27, 2018 6.130 6.150 6.000 6.135 777,692 +0.08(+1.40%)
Dec 26, 2018 6.085 6.150 5.920 6.050 252,524 +0.10(+1.68%)
Dec 24, 2018 6.030 6.038 5.950 5.950 98,100 -0.06(-1.00%)
Dec 21, 2018 6.160 6.190 6.000 6.010 403,400 -0.20(-3.22%)
Dec 20, 2018 6.200 6.320 6.160 6.210 292,577 -0.13(-2.05%)
Dec 19, 2018 6.480 6.523 6.290 6.340 259,378 -0.17(-2.54%)
Dec 18, 2018 6.580 6.600 6.480 6.505 264,229 -0.00(-0.08%)
Dec 17, 2018 6.600 6.600 6.460 6.510 121,543 -0.12(-1.81%)
Dec 14, 2018 6.630 6.720 6.610 6.630 123,300 -0.16(-2.36%)
Dec 13, 2018 6.852 6.855 6.750 6.790 127,999 +0.09(+1.42%)
Dec 12, 2018 6.730 6.810 6.690 6.695 255,331 +0.06(+0.83%)
Dec 11, 2018 6.710 6.730 6.590 6.640 343,403 +0.10(+1.61%)
Dec 10, 2018 6.575 6.590 6.460 6.535 458,531 -0.13(-1.95%)
Dec 07, 2018 6.810 6.875 6.660 6.665 619,500 -0.07(-0.97%)
Dec 06, 2018 6.640 6.780 6.610 6.730 929,340 -0.18(-2.60%)
Dec 04, 2018 7.120 7.126 6.870 6.910 1,483,600 -0.38(-5.21%)
Dec 03, 2018 7.390 7.390 7.270 7.290 174,702 +0.08(+1.11%)
Nov 30, 2018 7.100 7.220 7.020 7.210 796,400 -0.17(-2.24%)
Nov 29, 2018 7.345 7.390 7.300 7.375 82,617 +0.06(+0.82%)
Nov 28, 2018 7.182 7.360 7.110 7.315 487,668 +0.15(+2.09%)
Nov 27, 2018 7.045 7.190 7.045 7.165 115,133 +0.16(+2.28%)
Nov 26, 2018 6.900 7.030 6.880 7.005 221,720 +0.30(+4.55%)
Nov 23, 2018 6.670 6.710 6.640 6.700 92,200 +0.13(+2.06%)
Nov 21, 2018 6.565 6.565 6.565 0 +0.08(+1.16%)
Nov 20, 2018 6.460 6.600 6.390 6.490 351,990 -0.17(-2.48%)
Nov 19, 2018 6.790 6.810 6.640 6.655 257,509 -0.01(-0.22%)
Nov 16, 2018 6.690 6.730 6.650 6.670 178,800 +0.02(+0.30%)
Nov 15, 2018 6.532 6.680 6.500 6.650 163,381 +0.07(+0.99%)
Nov 14, 2018 6.570 6.640 6.500 6.585 133,375 -0.01(-0.23%)
Nov 13, 2018 6.520 6.630 6.490 6.600 194,003 +0.11(+1.77%)
Nov 12, 2018 6.580 6.598 6.485 6.485 1,121,380 -0.05(-0.77%)
Nov 09, 2018 6.540 6.580 6.490 6.535 86,300 -0.01(-0.23%)
Nov 08, 2018 6.590 6.650 6.550 6.550 362,270 +0.04(+0.54%)
Nov 07, 2018 6.532 6.550 6.452 6.515 121,908 -0.02(-0.23%)
Nov 06, 2018 6.488 6.550 6.460 6.530 82,781 -0.01(-0.15%)
Nov 05, 2018 6.552 6.610 6.530 6.540 141,961 -0.17(-2.53%)
Nov 02, 2018 6.770 6.810 6.650 6.710 128,500 +0.08(+1.28%)
Nov 01, 2018 6.525 6.660 6.478 6.625 183,788 +0.33(+5.16%)
Oct 31, 2018 6.310 6.400 6.270 6.300 108,459 +0.14(+2.36%)
Oct 30, 2018 6.000 6.180 5.980 6.155 174,931 +0.01(+0.16%)
Oct 29, 2018 6.290 6.305 6.090 6.145 212,851 +0.07(+1.24%)
Oct 26, 2018 6.040 6.100 5.920 6.070 212,000 -0.03(-0.56%)
Oct 25, 2018 6.073 6.150 6.032 6.104 476,080 +0.14(+2.33%)
Oct 24, 2018 6.115 6.120 5.950 5.965 120,036 -0.11(-1.73%)
Oct 23, 2018 6.070 6.100 5.950 6.070 272,610 -0.23(-3.65%)
Oct 22, 2018 6.371 6.380 6.260 6.300 143,860 -0.04(-0.63%)
Oct 19, 2018 6.320 6.380 6.300 6.340 111,500 -0.07(-1.09%)
Oct 18, 2018 6.540 6.580 6.390 6.410 124,907 -0.13(-2.06%)
Oct 17, 2018 6.540 6.580 6.484 6.545 103,716 -0.12(-1.73%)
Oct 16, 2018 6.648 6.690 6.600 6.660 198,470 +0.16(+2.46%)
Oct 15, 2018 6.494 6.518 6.460 6.500 186,184 +0.04(+0.70%)
Oct 12, 2018 6.450 6.470 6.370 6.455 124,400 +0.07(+1.10%)
Oct 11, 2018 6.340 6.450 6.320 6.385 106,000 +0.12(+1.83%)
Oct 10, 2018 6.400 6.420 6.250 6.270 154,002 -0.25(-3.76%)
Oct 09, 2018 6.500 6.570 6.460 6.515 168,734 +0.01(+0.23%)
Oct 08, 2018 6.250 6.510 6.230 6.500 84,281 +0.01(+0.23%)
Oct 05, 2018 6.640 6.640 6.450 6.485 110,700 -0.26(-3.85%)
Oct 04, 2018 6.810 6.820 6.710 6.745 237,062 -0.30(-4.33%)
Oct 03, 2018 7.030 7.100 7.020 7.050 60,870 -0.08(-1.05%)
Oct 02, 2018 7.100 7.150 7.070 7.125 88,940 +0.10(+1.42%)
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.