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 UNCHANGED
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 (%)
Aug 31, 2017 10.31 10.33 10.24 10.32 9,714 +0.04(+0.42%)
Aug 30, 2017 10.27 10.31 10.24 10.28 18,794 -0.01(-0.13%)
Aug 29, 2017 10.12 10.31 10.12 10.29 31,805 -0.04(-0.39%)
Aug 28, 2017 10.29 10.34 10.27 10.33 23,536 -0.08(-0.77%)
Aug 25, 2017 10.38 10.44 10.35 10.41 79,144 +0.06(+0.58%)
Aug 24, 2017 10.35 10.43 10.31 10.35 95,270 -0.26(-2.45%)
Aug 23, 2017 10.54 10.61 10.52 10.61 27,726 -0.05(-0.47%)
Aug 22, 2017 10.55 10.66 10.54 10.66 51,638 +0.22(+2.11%)
Aug 21, 2017 10.48 10.48 10.40 10.44 33,659 +0.29(+2.86%)
Aug 18, 2017 10.07 10.16 10.05 10.15 95,695 +0.06(+0.59%)
Aug 17, 2017 10.14 10.17 10.05 10.09 212,446 -0.42(-3.96%)
Aug 16, 2017 10.37 10.54 10.37 10.51 35,489 +0.25(+2.40%)
Aug 15, 2017 10.22 10.30 10.22 10.26 42,873 -0.15(-1.44%)
Aug 14, 2017 10.38 10.44 10.36 10.41 70,264 +0.12(+1.17%)
Aug 11, 2017 10.20 10.29 10.17 10.29 46,540 +0.02(+0.19%)
Aug 10, 2017 10.42 10.42 10.27 10.27 50,213 -0.26(-2.47%)
Aug 09, 2017 10.47 10.54 10.46 10.53 36,108 +0.01(+0.10%)
Aug 08, 2017 10.62 10.64 10.52 10.52 21,151 +0.02(+0.23%)
Aug 07, 2017 10.51 10.53 10.48 10.50 20,299 +0.04(+0.34%)
Aug 04, 2017 10.38 10.46 10.38 10.46 47,574 -0.07(-0.71%)
Aug 03, 2017 10.55 10.61 10.52 10.54 42,050 -0.30(-2.77%)
Aug 02, 2017 10.81 10.84 10.73 10.84 21,298 -0.05(-0.51%)
Aug 01, 2017 10.94 10.97 10.88 10.89 225,783 +0.01(+0.09%)
Jul 31, 2017 10.85 10.91 10.79 10.88 21,591 +0.13(+1.21%)
Jul 28, 2017 10.66 10.78 10.66 10.75 151,241 +0.02(+0.14%)
Jul 27, 2017 10.82 10.82 10.69 10.73 37,006 +0.04(+0.42%)
Jul 26, 2017 10.59 10.71 10.56 10.69 106,834 +0.02(+0.19%)
Jul 25, 2017 10.74 10.76 10.66 10.67 324,099 +0.08(+0.79%)
Jul 24, 2017 10.64 10.65 10.58 10.59 23,959 -0.03(-0.32%)
Jul 21, 2017 10.66 10.68 10.56 10.62 187,465 -0.28(-2.57%)
Jul 20, 2017 10.98 10.98 10.90 10.90 48,072 -0.10(-0.91%)
Jul 19, 2017 10.97 11.00 10.92 11.00 16,732 +0.06(+0.55%)
Jul 18, 2017 10.95 10.98 10.90 10.94 22,170 +0.24(+2.24%)
Jul 17, 2017 10.63 10.74 10.61 10.70 34,079 +0.01(+0.09%)
Jul 14, 2017 10.66 10.69 10.57 10.69 35,717 +0.14(+1.33%)
Jul 13, 2017 10.54 10.55 10.49 10.55 31,285 -0.05(-0.47%)
Jul 12, 2017 10.76 10.77 10.59 10.60 32,869 -0.16(-1.49%)
Jul 11, 2017 10.67 10.77 10.66 10.76 100,640 +0.24(+2.28%)
Jul 10, 2017 10.48 10.53 10.48 10.52 31,588 +0.35(+3.44%)
Jul 07, 2017 10.11 10.17 10.06 10.17 19,834 +0.09(+0.89%)
Jul 06, 2017 10.07 10.10 10.03 10.08 89,979 +0.05(+0.50%)
Jul 05, 2017 10.04 10.04 9.984 10.03 15,892 -0.12(-1.18%)
Jul 03, 2017 10.14 10.18 10.10 10.15 18,959 +0.09(+0.89%)
Jun 30, 2017 10.07 10.07 10.00 10.06 38,070 +0.09(+0.90%)
Jun 29, 2017 10.00 10.01 9.900 9.970 32,050 -0.06(-0.60%)
Jun 28, 2017 9.840 10.04 9.840 10.03 46,940 +0.29(+2.98%)
Jun 27, 2017 9.690 9.770 9.660 9.740 30,809 +0.04(+0.41%)
Jun 26, 2017 9.790 9.790 9.700 9.700 27,482 +0.15(+1.57%)
Jun 23, 2017 9.520 9.570 9.500 9.550 45,426 +0.06(+0.63%)
Jun 22, 2017 9.490 9.550 9.490 9.490 24,543 -0.03(-0.32%)
Jun 21, 2017 9.590 9.590 9.490 9.520 49,381 -0.06(-0.63%)
Jun 20, 2017 9.700 9.700 9.530 9.580 77,175 -0.18(-1.84%)
Jun 19, 2017 9.770 9.800 9.720 9.760 202,113 +0.08(+0.83%)
Jun 16, 2017 9.610 9.680 9.610 9.680 15,242 +0.22(+2.33%)
Jun 15, 2017 9.385 9.490 9.385 9.460 55,683 -0.09(-0.94%)
Jun 14, 2017 9.670 9.670 9.490 9.550 33,002 +0.00(+0.00%)
Jun 13, 2017 9.476 9.550 9.450 9.550 20,459 +0.13(+1.38%)
Jun 12, 2017 9.440 9.480 9.390 9.420 39,696 -0.01(-0.11%)
Jun 09, 2017 9.410 9.490 9.390 9.430 38,430 +0.05(+0.53%)
Jun 08, 2017 9.340 9.400 9.340 9.380 25,413 -0.09(-0.95%)
Jun 07, 2017 9.510 9.520 9.420 9.470 26,229 -0.11(-1.15%)
Jun 06, 2017 9.520 9.600 9.520 9.580 33,924 -0.15(-1.54%)
Jun 05, 2017 9.720 9.750 9.700 9.730 50,130 -0.07(-0.67%)
Jun 02, 2017 9.760 9.820 9.730 9.796 19,578 +0.22(+2.25%)
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.