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 )

7.200 -0.040 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 27, 2015 11.61 11.66 11.61 11.65 8,869 +0.10(+0.87%)
Feb 26, 2015 11.72 11.72 11.40 11.55 10,447 -0.14(-1.20%)
Feb 25, 2015 11.50 11.74 11.50 11.69 21,420 +1.04(+9.81%)
Feb 24, 2015 10.50 10.65 10.50 10.65 9,559 -0.19(-1.79%)
Feb 23, 2015 10.84 10.85 10.75 10.84 20,933 -0.26(-2.34%)
Feb 20, 2015 10.71 11.42 10.66 11.10 158,683 +0.29(+2.68%)
Feb 19, 2015 10.88 10.88 10.77 10.81 8,103 +0.03(+0.24%)
Feb 18, 2015 10.73 10.88 10.70 10.78 5,390 +0.05(+0.50%)
Feb 17, 2015 10.62 10.73 10.52 10.73 34,952 +0.34(+3.27%)
Feb 13, 2015 10.39 10.39 10.39 0 +0.41(+4.11%)
Feb 12, 2015 9.920 10.05 9.888 9.980 14,712 +0.20(+2.04%)
Feb 11, 2015 9.890 9.890 9.720 9.780 5,665 -0.26(-2.62%)
Feb 10, 2015 10.09 10.09 10.00 10.04 10,322 -0.14(-1.35%)
Feb 09, 2015 10.09 10.20 10.09 10.18 4,964 -0.16(-1.55%)
Feb 06, 2015 10.34 10.34 10.34 10.34 860 -0.08(-0.77%)
Feb 05, 2015 10.34 10.45 10.34 10.42 4,483 +0.19(+1.86%)
Feb 04, 2015 10.37 10.37 10.23 10.23 7,292 -0.33(-3.13%)
Feb 03, 2015 10.41 10.56 10.41 10.56 9,327 +0.23(+2.23%)
Feb 02, 2015 10.26 10.33 10.24 10.33 7,940 +0.06(+0.58%)
Jan 30, 2015 10.22 10.27 10.17 10.27 3,871 +0.01(+0.09%)
Jan 29, 2015 10.10 10.27 10.08 10.26 7,548 +0.09(+0.89%)
Jan 28, 2015 10.26 10.35 10.17 10.17 10,451 +0.02(+0.20%)
Jan 27, 2015 10.11 10.21 10.07 10.15 28,827 -0.05(-0.49%)
Jan 26, 2015 10.14 10.23 10.13 10.20 13,232 +0.17(+1.65%)
Jan 23, 2015 10.13 10.13 9.980 10.03 9,650 -0.19(-1.83%)
Jan 22, 2015 10.14 10.22 10.09 10.22 6,117 +0.12(+1.16%)
Jan 21, 2015 10.02 10.21 10.02 10.10 3,483 +0.12(+1.24%)
Jan 20, 2015 9.850 9.980 9.850 9.980 20,545 +0.15(+1.53%)
Jan 16, 2015 9.830 9.830 9.830 0 -0.08(-0.86%)
Jan 15, 2015 9.938 9.950 9.855 9.915 5,972 +0.03(+0.30%)
Jan 14, 2015 9.838 9.890 9.835 9.885 3,524 -0.15(-1.49%)
Jan 13, 2015 10.04 0 +0.09(+0.85%)
Jan 12, 2015 9.910 9.950 9.840 9.950 30,104 +0.05(+0.51%)
Jan 09, 2015 9.850 9.900 9.850 9.900 3,960 +0.00(+0.00%)
Jan 08, 2015 9.710 9.900 9.710 9.900 3,418 +0.22(+2.33%)
Jan 07, 2015 9.540 9.750 9.540 9.675 2,782 +0.11(+1.19%)
Jan 06, 2015 9.520 9.615 9.510 9.561 19,519 -0.13(-1.37%)
Jan 05, 2015 9.890 9.890 9.605 9.694 11,469 -0.45(-4.40%)
Jan 02, 2015 10.10 10.14 10.08 10.14 18,838 +0.11(+1.10%)
Dec 31, 2014 10.03 10.03 10.03 0 -0.02(-0.20%)
Dec 30, 2014 10.04 10.12 10.02 10.05 3,702 -0.04(-0.35%)
Dec 29, 2014 10.16 10.16 10.09 10.09 6,553 -0.03(-0.35%)
Dec 26, 2014 10.11 10.15 10.11 10.12 8,269 +0.05(+0.50%)
Dec 24, 2014 10.07 10.07 10.07 0 +0.10(+0.95%)
Dec 23, 2014 10.12 10.19 9.975 9.975 25,063 -0.12(-1.14%)
Dec 22, 2014 10.05 10.15 10.05 10.09 7,142 +0.14(+1.41%)
Dec 19, 2014 10.01 10.01 9.910 9.950 3,799 +0.00(+0.00%)
Dec 18, 2014 9.990 9.990 9.885 9.950 40,657 +0.34(+3.59%)
Dec 17, 2014 9.650 9.650 9.510 9.605 6,978 +0.34(+3.61%)
Dec 16, 2014 9.396 9.270 9.270 8,149 -0.08(-0.81%)
Dec 15, 2014 9.470 9.470 9.310 9.346 7,911 -0.11(-1.21%)
Dec 12, 2014 9.500 9.590 9.460 9.460 4,853 +0.21(+2.25%)
Dec 11, 2014 9.430 9.430 9.240 9.252 54,766 -0.39(-4.07%)
Dec 10, 2014 9.860 9.860 9.610 9.645 11,148 -0.18(-1.83%)
Dec 09, 2014 9.750 9.855 9.745 9.825 23,184 -0.07(-0.73%)
Dec 08, 2014 9.890 10.00 9.890 9.897 4,310 -0.12(-1.18%)
Dec 05, 2014 10.01 10.02 10.00 10.02 6,349 -0.12(-1.23%)
Dec 04, 2014 10.13 10.23 10.07 10.14 4,238 -0.11(-1.07%)
Dec 03, 2014 10.25 10.29 10.15 10.25 25,218 +0.10(+1.03%)
Dec 02, 2014 10.24 10.24 10.13 10.15 21,262 -0.18(-1.73%)
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.