Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.360 -0.310 (-3.58%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 21, 2024 8.550 8.560 8.300 8.360 240,706 -0.31(-3.58%)
Nov 20, 2024 8.700 8.770 8.588 8.670 220,447 +0.07(+0.81%)
Nov 19, 2024 8.490 8.600 8.490 8.600 256,977 +0.12(+1.42%)
Nov 18, 2024 8.320 8.530 8.320 8.480 297,696 +0.18(+2.17%)
Nov 15, 2024 8.310 8.330 8.250 8.300 127,855 +0.07(+0.85%)
Nov 14, 2024 8.260 8.320 8.220 8.230 226,871 +0.37(+4.71%)
Nov 13, 2024 7.820 7.900 7.810 7.860 162,325 +0.19(+2.48%)
Nov 12, 2024 7.700 7.730 7.640 7.670 172,683 -0.11(-1.46%)
Nov 11, 2024 7.860 7.890 7.723 7.784 150,269 -0.21(-2.58%)
Nov 08, 2024 8.022 8.050 7.960 7.990 292,946 -0.17(-2.08%)
Nov 07, 2024 8.130 8.200 8.110 8.160 322,930 +0.45(+5.84%)
Nov 06, 2024 7.530 7.730 7.510 7.710 433,546 -0.67(-8.00%)
Nov 05, 2024 8.300 8.380 8.240 8.380 248,301 +0.04(+0.48%)
Nov 04, 2024 8.200 8.360 8.190 8.340 331,166 +0.24(+2.96%)
Nov 01, 2024 8.180 8.280 8.090 8.100 333,606 +0.28(+3.58%)
Oct 31, 2024 7.690 7.830 7.660 7.820 279,655 +0.42(+5.68%)
Oct 30, 2024 7.220 7.460 7.190 7.400 224,510 +0.02(+0.27%)
Oct 29, 2024 7.340 7.440 7.327 7.380 127,374 -0.16(-2.12%)
Oct 28, 2024 7.500 7.540 7.460 7.540 113,841 -0.08(-1.10%)
Oct 25, 2024 7.700 7.706 7.610 7.623 67,544 -0.01(-0.09%)
Oct 24, 2024 7.610 7.663 7.570 7.630 91,333 +0.21(+2.83%)
Oct 23, 2024 7.500 7.510 7.410 7.420 154,326 -0.15(-1.98%)
Oct 22, 2024 7.530 7.620 7.525 7.570 352,133 -0.29(-3.69%)
Oct 21, 2024 7.720 8.140 7.658 7.860 527,883 +0.25(+3.29%)
Oct 18, 2024 7.560 7.640 7.560 7.610 136,469 +0.27(+3.68%)
Oct 17, 2024 7.310 7.350 7.290 7.340 146,936 -0.12(-1.61%)
Oct 16, 2024 7.470 7.500 7.440 7.460 65,228 +0.10(+1.36%)
Oct 15, 2024 7.410 7.480 7.350 7.360 105,376 -0.22(-2.90%)
Oct 14, 2024 7.500 7.580 7.490 7.580 80,323 +0.22(+2.99%)
Oct 11, 2024 7.300 7.370 7.290 7.360 90,896 +0.16(+2.22%)
Oct 10, 2024 7.260 7.270 7.177 7.200 87,617 -0.04(-0.55%)
Oct 09, 2024 7.190 7.290 7.150 7.240 247,765 -0.13(-1.76%)
Oct 08, 2024 7.380 7.400 7.300 7.370 243,574 +0.08(+1.10%)
Oct 07, 2024 7.240 7.330 7.230 7.290 250,878 +0.10(+1.39%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.