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 (%)
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%)
Oct 03, 2016 7.350 7.350 7.280 7.325 231,162 -0.06(-0.81%)
Sep 30, 2016 7.280 7.400 7.280 7.385 128,867 +0.13(+1.86%)
Sep 29, 2016 7.380 7.390 7.240 7.250 260,887 -0.12(-1.63%)
Sep 28, 2016 7.250 7.410 7.220 7.370 49,266 +0.15(+2.01%)
Sep 27, 2016 7.160 7.240 7.150 7.225 23,613 -0.04(-0.48%)
Sep 26, 2016 7.270 7.305 7.240 7.260 19,425 -0.16(-2.16%)
Sep 23, 2016 7.460 7.460 7.350 7.420 67,232 -0.30(-3.89%)
Sep 22, 2016 7.670 7.760 7.670 7.720 52,074 +0.25(+3.35%)
Sep 21, 2016 7.380 7.490 7.350 7.470 30,559 +0.01(+0.13%)
Sep 20, 2016 7.500 7.500 7.410 7.460 57,093 -0.07(-0.93%)
Sep 19, 2016 7.570 7.580 7.480 7.530 30,783 -0.02(-0.26%)
Sep 16, 2016 7.520 7.572 7.500 7.550 25,185 -0.26(-3.33%)
Sep 15, 2016 7.730 7.840 7.730 7.810 294,541 +0.09(+1.17%)
Sep 14, 2016 7.780 7.800 7.700 7.720 1,800,718 -0.01(-0.13%)
Sep 13, 2016 7.730 7.760 7.680 7.730 197,215 +0.00(+0.00%)
Sep 12, 2016 7.598 7.730 7.598 7.730 44,112 +0.08(+1.05%)
Sep 09, 2016 7.780 7.780 7.640 7.650 14,937 -0.04(-0.58%)
Sep 08, 2016 7.700 7.730 7.670 7.695 53,796 +0.04(+0.46%)
Sep 07, 2016 7.660 7.714 7.620 7.660 131,854 +0.02(+0.26%)
Sep 06, 2016 7.660 7.670 7.580 7.640 10,666 -0.02(-0.26%)
Sep 02, 2016 7.660 7.660 7.660 0 +0.00(+0.00%)
Sep 01, 2016 7.650 7.670 7.580 7.660 25,907 +0.20(+2.61%)
Aug 31, 2016 7.490 7.497 7.440 7.465 27,129 -0.04(-0.47%)
Aug 30, 2016 7.525 7.540 7.480 7.500 282,369 -0.05(-0.66%)
Aug 29, 2016 7.500 7.560 7.495 7.550 354,017 +0.10(+1.34%)
Aug 26, 2016 7.502 7.600 7.410 7.450 291,421 +0.00(+0.00%)
Aug 25, 2016 7.445 7.490 7.430 7.450 20,285 -0.06(-0.80%)
Aug 24, 2016 7.520 7.550 7.490 7.510 12,870 +0.06(+0.74%)
Aug 23, 2016 7.400 7.500 7.400 7.455 151,540 +0.19(+2.55%)
Aug 22, 2016 7.220 7.300 7.220 7.269 46,969 -0.03(-0.42%)
Aug 19, 2016 7.204 7.300 7.190 7.300 32,332 +0.13(+1.81%)
Aug 18, 2016 7.100 7.170 7.060 7.170 24,320 +0.21(+3.09%)
Aug 17, 2016 6.910 6.978 6.880 6.955 18,018 -0.05(-0.78%)
Aug 16, 2016 6.980 7.050 6.960 7.010 28,994 +0.04(+0.50%)
Aug 15, 2016 6.940 7.000 6.940 6.975 29,996 -0.01(-0.07%)
Aug 12, 2016 7.010 7.120 6.970 6.980 52,885 +0.21(+3.10%)
Aug 11, 2016 6.760 6.840 6.730 6.770 47,733 -0.05(-0.73%)
Aug 10, 2016 6.860 6.890 6.804 6.820 92,887 -0.04(-0.58%)
Aug 09, 2016 6.850 6.930 6.800 6.860 38,266 +0.09(+1.33%)
Aug 08, 2016 6.810 6.810 6.740 6.770 40,276 -0.04(-0.51%)
Aug 05, 2016 6.745 6.820 6.745 6.805 30,520 +0.09(+1.42%)
Aug 04, 2016 6.726 6.740 6.680 6.710 32,067 +0.07(+0.98%)
Aug 03, 2016 6.600 6.650 6.580 6.645 72,745 -0.05(-0.67%)
Aug 02, 2016 6.650 6.690 6.630 6.690 34,582 +0.00(+0.00%)
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.