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 (%)
Feb 28, 2018 15.61 15.83 15.60 15.62 174,365 +0.04(+0.27%)
Feb 27, 2018 15.40 15.84 15.13 15.57 411,753 +0.21(+1.37%)
Feb 26, 2018 15.34 15.64 15.30 15.36 131,083 +0.03(+0.16%)
Feb 23, 2018 15.66 15.90 15.20 15.34 146,068 -0.52(-3.26%)
Feb 22, 2018 16.12 15.85 169,632 +0.67(+4.39%)
Feb 21, 2018 15.24 15.46 15.18 15.19 362,681 -0.06(-0.38%)
Feb 20, 2018 15.43 15.64 15.20 15.25 66,672 -0.10(-0.65%)
Feb 16, 2018 15.35 15.35 15.35 0 -0.04(-0.27%)
Feb 15, 2018 15.04 15.50 14.90 15.39 72,591 +0.38(+2.50%)
Feb 14, 2018 14.91 15.15 14.77 15.01 90,958 -0.01(-0.06%)
Feb 13, 2018 14.64 15.19 14.54 15.02 99,442 +0.38(+2.62%)
Feb 12, 2018 15.01 15.01 14.60 14.64 81,148 -0.36(-2.39%)
Feb 09, 2018 15.68 15.71 14.75 15.00 278,794 -0.60(-3.85%)
Feb 08, 2018 15.77 15.89 15.49 15.60 300,576 -0.17(-1.06%)
Feb 07, 2018 15.95 15.63 15.76 243,229 +0.01(+0.05%)
Feb 06, 2018 15.50 15.81 15.30 15.75 108,330 +0.03(+0.21%)
Feb 05, 2018 16.49 16.49 15.55 15.72 120,715 -0.85(-5.13%)
Feb 02, 2018 16.64 16.65 16.45 16.57 57,952 -0.11(-0.65%)
Feb 01, 2018 16.74 16.94 16.55 16.68 622,325 +0.00(+0.00%)
Jan 31, 2018 16.68 16.71 16.46 16.68 66,783 +0.00(+0.00%)
Jan 30, 2018 16.64 16.78 16.51 16.68 166,977 +0.08(+0.50%)
Jan 29, 2018 16.85 16.86 16.53 16.60 29,695 -0.23(-1.39%)
Jan 26, 2018 16.85 16.98 16.74 16.83 19,101 +0.07(+0.40%)
Jan 25, 2018 16.59 16.86 16.56 16.76 58,824 +0.17(+1.01%)
Jan 24, 2018 16.85 16.99 16.55 16.60 144,058 -0.28(-1.68%)
Jan 23, 2018 16.64 16.99 16.64 16.88 78,863 +0.21(+1.25%)
Jan 22, 2018 16.75 16.77 16.65 16.67 41,828 -0.02(-0.15%)
Jan 19, 2018 16.74 16.81 16.63 16.70 27,969 -0.05(-0.30%)
Jan 18, 2018 16.85 16.86 16.75 16.75 34,180 -0.13(-0.79%)
Jan 17, 2018 16.92 17.01 16.86 16.88 32,105 +0.01(+0.05%)
Jan 16, 2018 16.96 17.02 16.73 16.87 81,714 -0.08(-0.49%)
Jan 12, 2018 16.96 16.96 16.96 0 -0.16(-0.93%)
Jan 11, 2018 17.18 17.32 16.93 17.11 50,772 -0.07(-0.39%)
Jan 10, 2018 17.35 17.35 17.05 17.18 49,230 -0.23(-1.29%)
Jan 09, 2018 17.48 17.52 17.40 17.41 59,909 -0.12(-0.67%)
Jan 08, 2018 17.59 17.60 17.41 17.52 53,348 +0.01(+0.05%)
Jan 05, 2018 17.45 17.60 17.45 17.51 93,520 +0.05(+0.29%)
Jan 04, 2018 17.74 17.86 17.16 17.46 167,703 -0.17(-0.95%)
Jan 03, 2018 17.71 17.76 17.35 17.63 82,985 +0.08(+0.48%)
Jan 02, 2018 17.72 17.92 17.42 17.55 187,432 -0.05(-0.28%)
Dec 29, 2017 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 28, 2017 17.18 17.81 17.18 17.60 124,211 +0.53(+3.08%)
Dec 27, 2017 17.14 17.32 16.89 17.07 169,265 +0.04(+0.24%)
Dec 26, 2017 17.08 17.19 17.00 17.03 25,495 -0.12(-0.68%)
Dec 22, 2017 17.19 17.34 17.11 17.15 26,694 -0.11(-0.63%)
Dec 21, 2017 17.11 17.38 17.06 17.26 37,493 +0.21(+1.22%)
Dec 20, 2017 17.18 17.24 16.96 17.05 53,268 -0.05(-0.29%)
Dec 19, 2017 17.21 17.33 16.97 17.10 36,665 -0.08(-0.49%)
Dec 18, 2017 17.05 17.25 16.95 17.18 26,133 +0.23(+1.33%)
Dec 15, 2017 16.84 17.03 16.80 16.96 44,648 +0.08(+0.44%)
Dec 14, 2017 16.85 16.92 16.60 16.88 58,352 +0.00(+0.00%)
Dec 13, 2017 18.20 18.20 16.74 16.88 70,564 +0.06(+0.35%)
Dec 12, 2017 16.91 16.93 16.76 16.82 38,536 -0.08(-0.49%)
Dec 11, 2017 16.76 17.06 16.76 16.91 64,123 +0.15(+0.90%)
Dec 08, 2017 16.83 16.84 16.63 16.76 98,519 -0.01(-0.05%)
Dec 07, 2017 16.85 16.85 16.68 16.76 77,607 +0.02(+0.15%)
Dec 06, 2017 16.86 16.86 16.66 16.74 57,184 -0.11(-0.64%)
Dec 05, 2017 16.99 17.09 16.81 16.85 69,919 -0.09(-0.54%)
Dec 04, 2017 16.74 17.37 16.74 16.94 201,557 +0.33(+1.96%)
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.