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 )

7.520 +0.040 (+0.53%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 1, 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 29, 2017 8.690 8.690 8.690 0 +0.15(+1.76%)
Dec 28, 2017 8.470 8.565 8.470 8.540 72,403 +0.11(+1.30%)
Dec 27, 2017 8.440 8.470 8.420 8.430 68,365 +0.05(+0.66%)
Dec 26, 2017 8.418 8.450 8.326 8.375 26,636 +0.03(+0.36%)
Dec 22, 2017 8.315 8.368 8.300 8.345 57,757 +0.01(+0.06%)
Dec 21, 2017 8.303 8.368 8.303 8.340 98,964 +0.02(+0.24%)
Dec 20, 2017 8.310 8.358 8.300 8.320 155,811 -0.08(-0.95%)
Dec 19, 2017 8.460 8.460 8.370 8.400 86,342 +0.06(+0.78%)
Dec 18, 2017 8.370 8.400 8.330 8.335 56,995 +0.11(+1.34%)
Dec 15, 2017 8.235 8.240 8.200 8.225 39,811 -0.02(-0.18%)
Dec 14, 2017 8.270 8.316 8.240 8.240 51,823 -0.14(-1.67%)
Dec 13, 2017 8.340 8.396 8.330 8.380 47,067 +0.04(+0.42%)
Dec 12, 2017 8.350 8.400 8.330 8.345 59,875 -0.01(-0.12%)
Dec 11, 2017 8.360 8.380 8.333 8.355 46,065 -0.01(-0.18%)
Dec 08, 2017 8.360 8.440 8.320 8.370 99,168 -0.16(-1.88%)
Dec 07, 2017 8.510 8.570 8.490 8.530 30,688 -0.04(-0.52%)
Dec 06, 2017 8.670 8.670 8.543 8.575 59,579 -0.07(-0.81%)
Dec 05, 2017 8.650 8.690 8.605 8.645 63,945 -0.19(-2.10%)
Dec 04, 2017 8.863 8.880 8.830 8.830 51,384 +0.03(+0.34%)
Dec 01, 2017 8.825 8.860 8.800 8.800 52,638 -0.09(-1.01%)
Nov 30, 2017 8.930 9.000 8.890 8.890 73,254 +0.28(+3.19%)
Nov 29, 2017 8.600 8.672 8.560 8.615 72,605 +0.29(+3.55%)
Nov 28, 2017 8.350 8.390 8.310 8.320 78,046 +0.12(+1.46%)
Nov 27, 2017 8.260 8.270 8.180 8.200 48,471 -0.08(-0.97%)
Nov 24, 2017 8.344 8.344 8.260 8.280 19,331 +0.25(+3.11%)
Nov 22, 2017 8.040 8.070 8.010 8.030 37,854 -0.01(-0.06%)
Nov 21, 2017 8.135 8.135 8.011 8.035 71,364 -0.07(-0.92%)
Nov 20, 2017 8.190 8.210 8.100 8.110 118,643 +0.02(+0.31%)
Nov 17, 2017 8.097 8.150 8.070 8.085 172,616 -0.16(-1.94%)
Nov 16, 2017 8.210 8.311 8.210 8.245 44,015 +0.05(+0.61%)
Nov 15, 2017 8.162 8.270 8.140 8.195 143,080 +0.02(+0.24%)
Nov 14, 2017 8.190 8.200 8.130 8.175 63,761 -0.01(-0.18%)
Nov 13, 2017 8.190 8.230 8.160 8.190 137,967 -0.28(-3.34%)
Nov 10, 2017 8.445 8.510 8.400 8.473 39,377 -0.26(-2.94%)
Nov 09, 2017 8.768 8.780 8.690 8.730 30,351 -0.22(-2.46%)
Nov 08, 2017 8.850 9.020 8.850 8.950 36,328 +0.23(+2.64%)
Nov 07, 2017 8.750 8.795 8.680 8.720 57,292 -0.68(-7.23%)
Nov 06, 2017 9.450 9.450 9.370 9.400 29,538 -0.01(-0.11%)
Nov 03, 2017 9.500 9.500 9.360 9.410 39,339 -0.23(-2.39%)
Nov 02, 2017 9.573 9.640 9.570 9.640 26,643 +0.09(+0.89%)
Nov 01, 2017 9.594 9.602 9.530 9.555 18,195 -0.02(-0.23%)
Oct 31, 2017 9.560 9.610 9.550 9.577 38,821 -0.08(-0.81%)
Oct 30, 2017 9.520 9.670 9.520 9.655 35,379 +0.26(+2.82%)
Oct 27, 2017 9.300 9.390 9.300 9.390 121,170 +0.10(+1.02%)
Oct 26, 2017 9.420 9.420 9.290 9.295 149,221 +0.04(+0.49%)
Oct 25, 2017 9.312 9.312 9.230 9.250 29,048 +0.10(+1.04%)
Oct 24, 2017 9.180 9.190 9.140 9.155 12,626 -0.02(-0.16%)
Oct 23, 2017 9.230 9.230 9.170 9.170 14,928 -0.14(-1.56%)
Oct 20, 2017 9.330 9.340 9.290 9.315 27,265 -0.02(-0.16%)
Oct 19, 2017 9.377 9.377 9.310 9.330 29,719 -0.15(-1.55%)
Oct 18, 2017 9.450 9.483 9.430 9.477 23,273 +0.06(+0.66%)
Oct 17, 2017 9.340 9.436 9.340 9.415 25,197 +0.03(+0.37%)
Oct 16, 2017 9.400 9.418 9.361 9.380 22,241 -0.04(-0.42%)
Oct 13, 2017 9.487 9.487 9.390 9.420 16,297 -0.12(-1.26%)
Oct 12, 2017 9.680 9.680 9.520 9.540 57,059 +0.06(+0.63%)
Oct 11, 2017 9.508 9.520 9.464 9.480 33,642 +0.33(+3.56%)
Oct 10, 2017 9.100 9.180 9.100 9.154 25,442 +0.08(+0.93%)
Oct 09, 2017 9.078 9.110 9.060 9.070 33,918 -0.04(-0.44%)
Oct 06, 2017 9.080 9.130 9.080 9.110 50,247 -0.03(-0.27%)
Oct 05, 2017 9.147 9.170 9.100 9.135 33,654 -0.04(-0.38%)
Oct 04, 2017 9.200 9.200 9.160 9.170 25,592 -0.14(-1.50%)
Oct 03, 2017 9.370 9.370 9.280 9.310 47,660 -0.16(-1.69%)
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.