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

Ardagh Group S.A. (NY: ARD )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2018 14.82 15.28 14.61 14.71 237,391 +0.12(+0.81%)
May 30, 2018 15.19 15.20 14.54 14.59 206,550 -0.56(-3.69%)
May 29, 2018 15.26 15.39 15.05 15.15 60,360 -0.22(-1.43%)
May 25, 2018 15.37 15.37 15.37 0 +0.03(+0.22%)
May 24, 2018 15.37 15.55 15.23 15.34 73,632 -0.08(-0.49%)
May 23, 2018 15.02 15.46 15.02 15.41 44,480 +0.26(+1.73%)
May 22, 2018 15.11 15.40 15.09 15.15 57,293 +0.11(+0.73%)
May 21, 2018 15.03 15.19 14.99 15.04 77,288 +0.03(+0.17%)
May 18, 2018 15.19 15.33 14.99 15.02 103,653 -0.21(-1.39%)
May 17, 2018 15.24 15.45 15.22 15.23 79,771 -0.05(-0.33%)
May 16, 2018 15.30 15.37 15.09 15.28 74,764 -0.03(-0.17%)
May 15, 2018 15.26 15.34 15.18 15.30 49,019 -0.02(-0.11%)
May 14, 2018 15.38 15.50 15.30 15.32 34,473 -0.07(-0.44%)
May 11, 2018 15.34 15.51 15.34 15.39 26,858 +0.03(+0.16%)
May 10, 2018 15.67 15.80 15.30 15.36 82,554 -0.34(-2.14%)
May 09, 2018 15.72 15.75 15.30 15.70 54,715 +0.08(+0.48%)
May 08, 2018 15.89 15.96 15.52 15.62 44,039 -0.20(-1.27%)
May 07, 2018 15.71 15.97 15.64 15.83 38,990 +0.23(+1.45%)
May 04, 2018 15.95 15.95 15.54 15.60 600,875 -0.31(-1.95%)
May 03, 2018 16.31 16.31 15.74 15.91 37,409 -0.40(-2.47%)
May 02, 2018 16.56 16.77 16.27 16.31 93,787 -0.34(-2.02%)
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.