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 )

7.990 -0.170 (-2.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
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%)
Aug 01, 2016 6.740 6.740 6.650 6.690 16,137 -0.17(-2.48%)
Jul 29, 2016 6.750 6.860 6.750 6.860 39,792 +0.18(+2.69%)
Jul 28, 2016 6.640 6.680 6.630 6.680 25,598 +0.24(+3.73%)
Jul 27, 2016 6.440 6.446 6.370 6.440 46,504 +0.10(+1.58%)
Jul 26, 2016 6.250 6.350 6.250 6.340 104,826 +0.06(+0.96%)
Jul 25, 2016 6.310 6.310 6.250 6.280 41,776 -0.02(-0.40%)
Jul 22, 2016 6.300 6.320 6.270 6.305 51,239 +0.02(+0.40%)
Jul 21, 2016 6.290 6.310 6.240 6.280 154,882 -0.05(-0.87%)
Jul 20, 2016 6.280 6.360 6.265 6.335 60,222 +0.09(+1.52%)
Jul 19, 2016 6.210 6.250 6.170 6.240 146,296 -0.04(-0.64%)
Jul 18, 2016 6.240 6.290 6.200 6.280 137,360 -0.10(-1.57%)
Jul 15, 2016 6.340 6.380 6.310 6.380 108,958 -0.13(-2.00%)
Jul 14, 2016 6.520 6.550 6.470 6.510 22,794 +0.05(+0.77%)
Jul 13, 2016 6.470 6.470 6.410 6.460 24,915 -0.07(-1.07%)
Jul 12, 2016 6.570 6.580 6.530 6.530 47,643 +0.07(+1.08%)
Jul 11, 2016 6.570 6.570 6.430 6.460 33,359 +0.02(+0.31%)
Jul 08, 2016 6.450 6.300 6.440 64,448 +0.14(+2.22%)
Jul 07, 2016 6.290 6.390 6.240 6.300 56,249 -0.02(-0.32%)
Jul 05, 2016 6.370 6.374 6.280 6.320 42,476 -0.32(-4.82%)
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.