ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

A.P. Moeller-Maersk A/S ADR (OP: AMKBY )

7.190 -0.403 (-5.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.110 7.190 7.050 7.190 680,453 -0.40(-5.31%)
Oct 03, 2024 7.720 7.740 7.520 7.593 198,971 -0.28(-3.51%)
Oct 02, 2024 7.760 7.880 7.740 7.870 177,732 -0.09(-1.13%)
Oct 01, 2024 7.880 7.980 7.820 7.960 295,210 -0.39(-4.67%)
Sep 30, 2024 8.390 8.400 8.340 8.350 229,790 +0.30(+3.73%)
Sep 27, 2024 8.020 8.073 8.000 8.050 36,519 +0.01(+0.13%)
Sep 26, 2024 7.990 8.040 7.970 8.040 59,525 -0.16(-1.95%)
Sep 25, 2024 8.210 8.250 8.180 8.200 51,716 -0.12(-1.44%)
Sep 24, 2024 8.210 8.340 8.210 8.320 105,668 +0.22(+2.68%)
Sep 23, 2024 8.060 8.120 8.060 8.103 132,497 +0.13(+1.67%)
Sep 20, 2024 8.000 8.020 7.910 7.970 119,561 -0.02(-0.25%)
Sep 19, 2024 7.930 7.990 7.920 7.990 187,162 +0.18(+2.30%)
Sep 18, 2024 7.780 7.917 7.780 7.810 225,324 +0.19(+2.49%)
Sep 17, 2024 7.570 7.650 7.560 7.620 74,687 +0.16(+2.14%)
Sep 16, 2024 7.460 7.490 7.457 7.460 135,421 -0.03(-0.40%)
Sep 13, 2024 7.460 7.535 7.460 7.490 54,846 +0.03(+0.40%)
Sep 12, 2024 7.446 7.500 7.390 7.460 333,341 +0.17(+2.33%)
Sep 11, 2024 7.220 7.320 7.210 7.290 233,958 +0.28(+3.99%)
Sep 10, 2024 7.120 7.120 6.980 7.010 237,016 -0.05(-0.71%)
Sep 09, 2024 7.040 7.080 7.020 7.060 280,928 -0.04(-0.56%)
Sep 06, 2024 7.240 7.245 7.030 7.100 309,004 -0.14(-1.93%)
Sep 05, 2024 7.270 7.280 7.200 7.240 160,226 -0.13(-1.76%)
Sep 04, 2024 7.320 7.386 7.270 7.370 260,547 +0.19(+2.65%)
Sep 03, 2024 7.250 7.260 7.170 7.180 205,413 -0.22(-2.97%)
Aug 30, 2024 7.410 7.430 7.380 7.400 120,866 -0.12(-1.60%)
Aug 29, 2024 7.480 7.550 7.460 7.520 148,713 -0.01(-0.13%)
Aug 28, 2024 7.570 7.590 7.520 7.530 123,149 -0.18(-2.33%)
Aug 27, 2024 7.720 7.740 7.680 7.710 105,865 -0.01(-0.13%)
Aug 26, 2024 7.730 7.745 7.680 7.720 87,046 -0.12(-1.53%)
Aug 23, 2024 7.820 7.890 7.800 7.840 76,261 -0.01(-0.13%)
Aug 22, 2024 7.860 7.920 7.840 7.850 61,105 +0.04(+0.51%)
Aug 21, 2024 7.810 7.840 7.760 7.810 71,017 -0.08(-1.01%)
Aug 20, 2024 7.960 7.980 7.880 7.890 90,043 -0.11(-1.38%)
Aug 19, 2024 7.900 8.042 7.900 8.000 140,811 +0.30(+3.90%)
Aug 16, 2024 7.700 7.740 7.680 7.700 115,000 -0.05(-0.65%)
Aug 15, 2024 7.770 7.770 7.710 7.750 244,495 +0.00(+0.00%)
Aug 14, 2024 7.770 7.770 7.670 7.750 80,832 -0.03(-0.39%)
Aug 13, 2024 7.710 7.790 7.670 7.780 286,506 -0.03(-0.38%)
Aug 12, 2024 7.800 7.850 7.780 7.810 195,122 +0.14(+1.77%)
Aug 09, 2024 7.660 7.700 7.640 7.674 92,098 +0.06(+0.84%)
Aug 08, 2024 7.560 7.620 7.520 7.610 214,416 +0.16(+2.15%)
Aug 07, 2024 7.560 7.579 7.450 7.450 196,998 -0.26(-3.37%)
Aug 06, 2024 7.610 7.760 7.590 7.710 472,032 -0.16(-2.03%)
Aug 05, 2024 7.670 7.890 7.660 7.870 123,473 +0.00(+0.00%)
Aug 02, 2024 7.860 7.890 7.810 7.870 145,326 -0.13(-1.62%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.