Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.560 -0.140 (-1.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Nov 29, 2013 20.31 20.36 20.31 20.36 275 +0.30(+1.50%)
Nov 27, 2013 20.06 20.06 20.06 20.06 427 +0.00(+0.00%)
Nov 26, 2013 19.80 20.06 19.80 20.06 2,053 +0.28(+1.42%)
Nov 25, 2013 19.78 19.78 19.78 19.78 200 +0.19(+0.97%)
Nov 22, 2013 19.59 19.59 19.59 19.59 266 -0.36(-1.80%)
Nov 21, 2013 19.95 19.95 19.95 19.95 100 -0.16(-0.80%)
Nov 19, 2013 20.11 20.11 20.11 0 -0.10(-0.49%)
Nov 18, 2013 20.22 20.23 20.21 20.21 739 +0.08(+0.40%)
Nov 15, 2013 20.14 20.14 20.13 20.13 700 +0.00(+0.00%)
Nov 14, 2013 19.82 20.13 19.82 20.13 1,000 +0.80(+4.14%)
Nov 12, 2013 19.30 19.38 19.30 19.33 1,853 -0.31(-1.58%)
Nov 11, 2013 19.55 19.64 19.55 19.64 1,664 +0.35(+1.81%)
Nov 08, 2013 19.29 19.29 19.29 19.29 449 +0.54(+2.88%)
Nov 07, 2013 18.75 18.75 18.75 18.75 400 -0.40(-2.09%)
Nov 06, 2013 19.10 19.15 19.10 19.15 600 -0.10(-0.52%)
Nov 05, 2013 19.25 19.25 19.25 19.25 500 -0.11(-0.57%)
Nov 04, 2013 19.38 19.38 19.36 19.36 200 -0.19(-0.97%)
Oct 31, 2013 19.55 19.55 19.55 0 -0.32(-1.61%)
Oct 30, 2013 19.76 19.87 19.76 19.87 1,245 +0.21(+1.07%)
Oct 29, 2013 19.71 19.71 19.66 19.66 2,143 -0.15(-0.76%)
Oct 28, 2013 19.82 19.82 19.77 19.81 925 -0.28(-1.39%)
Oct 25, 2013 19.94 20.09 19.94 20.09 25,850 +0.06(+0.30%)
Oct 24, 2013 20.00 20.03 20.00 20.03 960 +0.23(+1.16%)
Oct 23, 2013 19.80 19.81 19.80 19.80 779 -0.25(-1.25%)
Oct 22, 2013 20.00 20.05 20.00 20.05 1,171 +0.28(+1.42%)
Oct 21, 2013 19.65 19.77 19.65 19.77 200 +0.22(+1.15%)
Oct 17, 2013 19.55 19.55 19.55 0 -0.05(-0.28%)
Oct 16, 2013 19.60 19.60 19.60 19.60 8,951 +0.55(+2.89%)
Oct 15, 2013 19.05 19.07 18.90 19.05 4,664 -0.31(-1.60%)
Oct 14, 2013 19.26 19.36 19.26 19.36 1,113 +0.00(+0.00%)
Oct 11, 2013 19.25 19.36 19.25 19.36 3,766 +0.38(+2.00%)
Oct 10, 2013 18.98 18.98 18.98 18.98 147 +0.23(+1.24%)
Oct 09, 2013 18.76 18.76 18.75 18.75 15,000 -0.25(-1.31%)
Oct 08, 2013 19.00 19.00 19.00 19.00 6,000 -0.00(-0.02%)
Oct 07, 2013 18.95 19.00 18.95 19.00 7,000 +0.16(+0.85%)
Oct 04, 2013 18.68 18.94 18.68 18.84 10,116 -0.13(-0.69%)
Oct 03, 2013 18.91 18.97 18.80 18.97 5,890 -0.05(-0.26%)
Oct 02, 2013 19.00 19.02 19.00 19.02 7,978 +0.47(+2.53%)
Oct 01, 2013 18.55 18.55 18.55 18.55 400 -0.15(-0.80%)
Sep 26, 2013 18.70 18.70 18.70 18.70 0 -0.33(-1.73%)
Sep 25, 2013 18.63 19.03 18.63 19.03 1,400 +0.08(+0.42%)
Sep 20, 2013 18.95 18.95 18.95 0 -0.02(-0.11%)
Sep 19, 2013 18.98 18.98 18.96 18.97 1,000 +0.38(+2.04%)
Sep 18, 2013 18.59 18.59 18.59 18.59 180 +0.11(+0.60%)
Sep 16, 2013 18.48 18.48 18.48 0 -0.07(-0.38%)
Sep 13, 2013 18.40 18.55 18.40 18.55 480 -0.03(-0.16%)
Sep 12, 2013 18.62 18.62 18.58 18.58 670 +0.08(+0.43%)
Sep 11, 2013 18.50 18.50 18.50 18.50 200 +0.00(+0.00%)
Sep 10, 2013 18.40 18.50 18.40 18.50 900 +0.18(+0.98%)
Sep 09, 2013 18.32 18.32 18.32 18.32 100 +0.45(+2.52%)
Sep 06, 2013 17.87 17.87 17.87 17.87 300 +0.80(+4.69%)
Aug 30, 2013 17.07 17.07 17.07 0 -0.28(-1.61%)
Aug 29, 2013 17.35 17.35 17.35 17.35 400 +0.15(+0.87%)
Aug 28, 2013 17.20 17.20 17.20 17.20 200 -0.23(-1.32%)
Aug 27, 2013 17.36 17.47 17.36 17.43 530 -0.34(-1.91%)
Aug 23, 2013 17.77 17.77 17.77 17.77 0 -0.22(-1.22%)
Aug 22, 2013 17.73 17.99 17.71 17.99 525 +0.18(+1.04%)
Aug 21, 2013 17.81 17.81 17.80 17.80 300 -0.16(-0.92%)
Aug 20, 2013 17.98 17.98 17.97 17.97 702 +1.74(+10.72%)
Aug 14, 2013 16.23 16.23 16.23 0 -0.22(-1.34%)
Aug 13, 2013 16.33 16.45 16.33 16.45 2,200 +0.45(+2.81%)
Aug 12, 2013 16.00 16.00 16.00 16.00 517 +0.27(+1.72%)
Jul 23, 2013 15.73 15.73 15.73 0 +0.43(+2.81%)
Jul 16, 2013 15.30 15.30 15.30 15.30 0 +0.01(+0.07%)
Jul 15, 2013 15.29 15.29 15.29 15.29 180 -0.19(-1.23%)
Jul 11, 2013 15.48 15.48 15.48 0 +0.77(+5.23%)
Jul 09, 2013 14.71 14.71 14.71 0 -0.23(-1.54%)
Jul 02, 2013 14.94 14.94 14.94 14.94 0 +0.57(+3.97%)
Jun 27, 2013 14.37 14.37 14.37 0 -0.16(-1.10%)
Jun 21, 2013 14.53 14.53 14.53 14.53 0 -0.28(-1.89%)
Jun 12, 2013 14.81 14.81 14.81 14.81 0 -0.04(-0.27%)
Jun 04, 2013 14.85 14.85 14.85 14.85 0 +0.05(+0.34%)
May 29, 2013 14.80 14.80 14.80 0 +0.16(+1.09%)
May 22, 2013 14.64 14.64 14.64 14.64 0 -0.01(-0.07%)
May 20, 2013 14.65 14.65 14.65 0 +0.41(+2.88%)
May 16, 2013 14.24 14.24 14.24 14.24 0 -0.16(-1.11%)
Apr 29, 2013 14.40 14.40 14.40 0 -0.32(-2.17%)
Apr 26, 2013 14.72 14.72 14.72 14.72 100 -0.04(-0.27%)
Apr 24, 2013 14.76 14.76 14.76 14.76 0 +0.33(+2.29%)
Apr 16, 2013 14.43 14.43 14.43 14.43 0 +0.03(+0.21%)
Apr 15, 2013 14.27 14.40 14.26 14.40 1,200 -0.84(-5.51%)
Apr 12, 2013 14.85 15.24 14.76 15.24 1,645 -0.17(-1.10%)
Apr 11, 2013 15.44 15.44 15.41 15.41 200 +0.12(+0.78%)
Apr 05, 2013 15.29 15.29 15.29 0 -0.07(-0.46%)
Apr 03, 2013 15.36 15.36 15.36 0 -0.53(-3.33%)
Mar 26, 2013 15.89 15.89 15.89 15.89 0 +0.01(+0.06%)
Mar 25, 2013 15.88 15.88 15.88 15.88 100 -0.55(-3.35%)
Mar 20, 2013 16.43 16.43 16.43 0 +0.25(+1.55%)
Mar 15, 2013 16.18 16.18 16.18 0 +0.22(+1.38%)
Mar 13, 2013 15.96 15.96 15.96 0 -0.21(-1.28%)
Mar 07, 2013 16.17 16.17 16.17 0 +0.07(+0.42%)
Mar 05, 2013 16.10 16.10 16.10 0 +0.25(+1.58%)
Mar 04, 2013 15.85 15.85 15.85 15.85 650 -0.18(-1.12%)
Feb 26, 2013 16.03 16.03 16.03 0 -0.25(-1.54%)
Feb 15, 2013 16.28 16.28 16.28 16.28 0 -0.07(-0.43%)
Feb 04, 2013 16.35 16.35 16.35 0 +0.05(+0.31%)
Jan 31, 2013 16.30 16.30 16.30 0 -0.53(-3.15%)
Jan 28, 2013 16.83 16.83 16.83 0 +0.23(+1.39%)
Jan 16, 2013 16.60 16.60 16.60 0 +0.35(+2.15%)
Jan 09, 2013 16.25 16.25 16.25 0 +0.80(+5.18%)
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.