Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

7.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 7.750 7.790 7.710 7.790 206,733 +0.13(+1.70%)
Jul 19, 2024 7.740 7.750 7.660 7.660 142,190 -0.32(-4.01%)
Jul 18, 2024 8.040 8.080 7.950 7.980 133,609 -0.03(-0.37%)
Jul 17, 2024 7.955 8.010 7.950 8.010 231,482 -0.03(-0.37%)
Jul 16, 2024 7.990 8.060 7.980 8.040 248,758 +0.17(+2.16%)
Jul 15, 2024 7.860 7.920 7.822 7.870 165,409 +0.03(+0.38%)
Jul 12, 2024 7.900 7.922 7.790 7.840 564,310 -0.26(-3.21%)
Jul 11, 2024 8.150 8.200 8.050 8.100 503,763 -0.46(-5.35%)
Jul 10, 2024 8.620 8.620 8.510 8.557 108,730 +0.07(+0.80%)
Jul 09, 2024 8.420 8.600 8.390 8.490 207,069 +0.06(+0.71%)
Jul 08, 2024 8.420 8.450 8.345 8.430 157,121 -0.48(-5.43%)
Jul 05, 2024 9.020 9.030 8.870 8.914 161,994 -0.55(-5.77%)
Jul 03, 2024 9.420 9.470 9.390 9.460 376,483 +0.39(+4.35%)
Jul 02, 2024 9.010 9.090 8.975 9.066 367,907 -0.15(-1.67%)
Jul 01, 2024 9.220 9.240 9.160 9.220 549,698 +0.60(+6.96%)
Jun 28, 2024 8.640 8.670 8.595 8.620 79,258 -0.02(-0.23%)
Jun 27, 2024 8.610 8.650 8.610 8.640 79,273 +0.11(+1.29%)
Jun 26, 2024 8.500 8.580 8.490 8.530 128,753 +0.19(+2.28%)
Jun 25, 2024 8.310 8.370 8.280 8.340 107,382 +0.02(+0.24%)
Jun 24, 2024 8.370 8.410 8.320 8.320 157,526 +0.18(+2.21%)
Jun 21, 2024 8.250 8.250 8.120 8.140 191,662 -0.23(-2.75%)
Jun 20, 2024 8.330 8.450 8.270 8.370 89,401 -0.03(-0.36%)
Jun 18, 2024 8.330 8.434 8.310 8.400 150,050 +0.05(+0.60%)
Jun 17, 2024 8.295 8.380 8.280 8.350 124,889 +0.21(+2.58%)
Jun 14, 2024 8.230 8.260 8.100 8.140 85,053 -0.04(-0.49%)
Jun 13, 2024 8.430 8.430 8.150 8.180 108,210 -0.14(-1.68%)
Jun 12, 2024 8.270 8.390 8.270 8.320 172,479 +0.12(+1.40%)
Jun 11, 2024 8.330 8.330 8.160 8.205 245,727 -0.65(-7.39%)
Jun 10, 2024 8.770 8.870 8.740 8.860 121,248 +0.11(+1.26%)
Jun 07, 2024 8.770 8.820 8.720 8.750 81,803 +0.04(+0.46%)
Jun 06, 2024 8.740 8.780 8.670 8.710 90,158 -0.12(-1.36%)
Jun 05, 2024 8.920 8.920 8.760 8.830 175,362 +0.11(+1.26%)
Jun 04, 2024 8.790 8.790 8.660 8.720 368,970 -0.61(-6.54%)
Jun 03, 2024 9.000 9.750 8.700 9.330 486,605 +0.33(+3.67%)
May 31, 2024 9.280 9.290 8.930 9.000 215,419 -0.04(-0.44%)
May 30, 2024 9.070 9.100 9.000 9.040 130,476 +0.09(+1.01%)
May 29, 2024 9.010 9.040 8.870 8.950 274,345 -0.23(-2.51%)
May 28, 2024 9.180 9.270 9.150 9.180 254,506 +0.20(+2.23%)
May 24, 2024 8.910 9.030 8.880 8.980 265,779 +0.49(+5.77%)
May 23, 2024 8.680 8.697 8.480 8.490 167,322 +0.08(+0.95%)
May 22, 2024 8.500 8.500 8.360 8.410 191,898 -0.16(-1.87%)
May 21, 2024 8.560 8.640 8.560 8.570 77,696 +0.07(+0.82%)
May 20, 2024 8.530 8.610 8.500 8.500 91,172 -0.06(-0.70%)
May 17, 2024 8.600 8.670 8.290 8.560 188,438 -0.14(-1.61%)
May 16, 2024 8.620 8.770 8.530 8.700 208,249 +0.31(+3.69%)
May 15, 2024 8.560 8.610 8.350 8.390 230,723 -0.07(-0.89%)
May 14, 2024 8.440 8.560 8.430 8.465 148,824 +0.10(+1.14%)
May 13, 2024 8.330 8.480 8.300 8.370 199,084 +0.09(+1.09%)
May 10, 2024 8.100 8.280 8.100 8.280 301,211 +0.29(+3.63%)
May 09, 2024 7.760 8.070 7.750 7.990 354,019 +0.24(+3.03%)
May 08, 2024 7.530 7.810 7.530 7.755 163,200 +0.13(+1.77%)
May 07, 2024 7.600 7.670 7.390 7.620 236,565 +0.26(+3.53%)
May 06, 2024 7.200 7.440 7.200 7.360 122,289 +0.16(+2.22%)
May 03, 2024 7.150 7.240 7.150 7.200 96,682 -0.04(-0.55%)
May 02, 2024 7.320 7.328 7.140 7.240 181,546 -0.28(-3.72%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.