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 )

7.240 -0.280 (-3.72%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 2, 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 (%)
Aug 31, 2018 7.760 7.760 7.760 0 -0.12(-1.46%)
Aug 30, 2018 7.860 7.900 7.800 7.875 46,549 +0.05(+0.70%)
Aug 29, 2018 7.744 7.820 7.740 7.820 33,350 +0.01(+0.13%)
Aug 28, 2018 7.720 7.820 7.720 7.810 85,756 +0.30(+3.99%)
Aug 27, 2018 7.490 7.530 7.450 7.510 54,240 +0.23(+3.16%)
Aug 24, 2018 7.269 7.330 7.260 7.280 45,400 +0.23(+3.26%)
Aug 23, 2018 7.050 7.100 7.010 7.050 98,573 -0.19(-2.62%)
Aug 22, 2018 7.250 7.250 7.200 7.240 53,197 +0.21(+2.99%)
Aug 21, 2018 7.080 7.110 6.970 7.030 155,670 +0.08(+1.15%)
Aug 20, 2018 6.950 7.000 6.904 6.950 136,957 +0.17(+2.51%)
Aug 17, 2018 6.780 6.810 6.700 6.780 59,800 +0.00(+0.00%)
Aug 16, 2018 6.531 6.960 6.525 6.780 174,285 +0.24(+3.67%)
Aug 15, 2018 6.490 6.550 6.450 6.540 186,693 -0.12(-1.80%)
Aug 14, 2018 6.700 6.710 6.600 6.660 146,484 -0.09(-1.41%)
Aug 13, 2018 6.780 6.810 6.730 6.755 80,663 -0.24(-3.36%)
Aug 10, 2018 6.930 7.030 6.900 6.990 128,000 -0.33(-4.44%)
Aug 09, 2018 7.275 7.370 7.275 7.315 93,138 +0.01(+0.07%)
Aug 08, 2018 7.200 7.340 7.180 7.310 100,229 +0.33(+4.80%)
Aug 07, 2018 6.850 7.000 6.830 6.975 160,548 +0.42(+6.49%)
Aug 06, 2018 6.540 6.560 6.510 6.550 132,112 -0.19(-2.82%)
Aug 03, 2018 6.770 6.780 6.700 6.740 225,900 -0.16(-2.32%)
Aug 02, 2018 6.850 6.910 6.830 6.900 571,272 -0.10(-1.43%)
Aug 01, 2018 6.990 7.050 6.940 7.000 31,029 -0.15(-2.07%)
Jul 31, 2018 7.090 7.200 7.080 7.148 155,179 +0.27(+3.90%)
Jul 30, 2018 6.850 6.930 6.850 6.880 106,801 -0.00(-0.07%)
Jul 27, 2018 6.900 6.940 6.850 6.885 46,800 +0.07(+1.03%)
Jul 26, 2018 6.900 6.920 6.780 6.815 61,845 +0.04(+0.52%)
Jul 25, 2018 6.712 6.794 6.670 6.780 63,212 +0.23(+3.43%)
Jul 24, 2018 6.630 6.640 6.550 6.555 87,014 +0.03(+0.46%)
Jul 23, 2018 6.550 6.580 6.510 6.525 160,003 -0.21(-3.05%)
Jul 20, 2018 6.630 6.750 6.630 6.730 118,626 +0.12(+1.74%)
Jul 19, 2018 6.640 6.690 6.590 6.615 166,971 +0.18(+2.80%)
Jul 18, 2018 6.420 6.480 6.410 6.435 174,842 +0.12(+1.98%)
Jul 17, 2018 6.290 6.350 6.265 6.310 205,157 +0.15(+2.52%)
Jul 16, 2018 6.210 6.210 6.130 6.155 105,693 -0.13(-2.15%)
Jul 13, 2018 6.290 6.310 6.260 6.290 51,698 +0.17(+2.86%)
Jul 12, 2018 6.140 6.150 6.070 6.115 124,684 +0.17(+2.86%)
Jul 11, 2018 6.010 6.010 5.934 5.945 251,217 -0.20(-3.25%)
Jul 10, 2018 6.150 6.160 6.110 6.145 177,069 -0.09(-1.44%)
Jul 09, 2018 6.240 6.250 6.205 6.235 528,989 +0.15(+2.47%)
Jul 06, 2018 5.980 6.120 5.970 6.085 761,037 +0.01(+0.16%)
Jul 05, 2018 6.060 6.090 6.020 6.075 89,741 -0.11(-1.78%)
Jul 03, 2018 6.185 6.185 6.185 0 +0.04(+0.73%)
Jul 02, 2018 6.130 6.180 6.100 6.140 144,913 -0.02(-0.32%)
Jun 29, 2018 6.220 6.225 6.140 6.160 194,961 -0.21(-3.30%)
Jun 28, 2018 6.440 6.440 6.360 6.370 94,133 -0.09(-1.39%)
Jun 27, 2018 6.430 6.570 6.429 6.460 151,705 -0.13(-2.05%)
Jun 26, 2018 6.650 6.654 6.560 6.595 225,703 -0.20(-2.94%)
Jun 25, 2018 6.790 6.820 6.750 6.795 95,539 -0.19(-2.65%)
Jun 22, 2018 7.060 7.060 6.900 6.980 122,400 -0.11(-1.55%)
Jun 21, 2018 7.170 7.170 7.070 7.090 53,182 -0.03(-0.35%)
Jun 20, 2018 7.120 7.170 7.080 7.115 139,977 +0.06(+0.85%)
Jun 19, 2018 7.090 7.100 6.980 7.055 167,064 -0.29(-4.01%)
Jun 18, 2018 7.326 7.353 7.271 7.350 61,922 -0.21(-2.78%)
Jun 15, 2018 7.580 7.695 7.560 40,598 -0.14(-1.75%)
Jun 14, 2018 7.680 7.730 7.670 7.695 118,922 -0.01(-0.13%)
Jun 13, 2018 7.640 7.740 7.630 7.705 37,354 +0.19(+2.46%)
Jun 12, 2018 7.597 7.597 7.500 7.520 49,330 -0.03(-0.40%)
Jun 11, 2018 7.540 7.570 7.500 7.550 67,971 +0.00(+0.00%)
Jun 08, 2018 7.530 7.580 7.510 7.550 53,780 -0.13(-1.69%)
Jun 07, 2018 7.647 7.760 7.647 7.680 70,800 -0.15(-1.92%)
Jun 06, 2018 7.840 7.850 7.750 7.830 56,845 +0.01(+0.13%)
Jun 05, 2018 7.950 7.950 7.800 7.820 61,562 +0.01(+0.13%)
Jun 04, 2018 7.840 7.840 7.790 7.810 166,899 -0.03(-0.38%)
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.