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%)
May 01, 2018 17.03 17.03 16.42 16.65 66,565 -0.43(-2.51%)
Apr 30, 2018 17.09 17.25 16.95 17.08 48,847 +0.01(+0.05%)
Apr 27, 2018 16.52 17.09 16.52 17.07 58,671 +0.53(+3.20%)
Apr 26, 2018 16.33 16.79 16.13 16.54 122,330 +0.97(+6.26%)
Apr 25, 2018 15.52 15.62 15.36 15.56 52,747 -0.05(-0.32%)
Apr 24, 2018 15.64 15.74 15.43 15.62 267,572 +0.00(+0.00%)
Apr 23, 2018 15.72 15.79 15.45 15.62 51,374 -0.15(-0.96%)
Apr 20, 2018 15.96 16.01 15.72 15.77 58,507 -0.16(-1.00%)
Apr 19, 2018 16.01 16.09 15.85 15.93 49,600 -0.06(-0.37%)
Apr 18, 2018 15.91 16.05 15.88 15.98 69,685 +0.03(+0.16%)
Apr 17, 2018 15.93 16.02 15.91 15.96 99,443 -0.01(-0.05%)
Apr 16, 2018 16.04 16.16 15.92 15.97 53,725 -0.13(-0.83%)
Apr 13, 2018 16.14 16.19 15.96 16.10 41,248 +0.08(+0.52%)
Apr 12, 2018 15.86 16.07 15.82 16.02 65,449 +0.13(+0.79%)
Apr 11, 2018 15.70 16.14 15.70 15.89 69,011 +0.00(+0.00%)
Apr 10, 2018 15.75 16.01 15.73 15.89 53,219 +0.14(+0.91%)
Apr 09, 2018 15.43 15.93 15.35 15.75 78,447 +0.28(+1.79%)
Apr 06, 2018 15.72 15.85 15.37 15.47 43,066 -0.48(-3.00%)
Apr 05, 2018 15.72 15.97 15.63 15.95 82,865 +0.11(+0.69%)
Apr 04, 2018 15.52 15.90 15.51 15.84 39,204 +0.05(+0.32%)
Apr 03, 2018 15.46 15.82 15.34 15.79 107,038 +0.23(+1.46%)
Apr 02, 2018 15.57 15.75 15.25 15.56 197,692 -0.13(-0.86%)
Mar 29, 2018 15.70 15.70 15.70 0 +0.38(+2.47%)
Mar 28, 2018 15.22 15.46 15.21 15.32 119,729 -0.03(-0.22%)
Mar 27, 2018 15.85 16.04 15.30 15.35 84,417 -0.60(-3.74%)
Mar 26, 2018 15.52 16.00 15.45 15.95 89,075 +0.43(+2.76%)
Mar 23, 2018 15.39 15.89 15.35 15.52 64,187 +0.13(+0.82%)
Mar 22, 2018 15.43 16.01 15.25 15.40 81,516 -0.18(-1.19%)
Mar 21, 2018 15.79 15.88 15.48 15.58 51,204 -0.10(-0.64%)
Mar 20, 2018 15.88 15.93 15.34 15.68 47,513 -0.16(-1.01%)
Mar 19, 2018 15.98 15.98 15.62 15.84 46,098 -0.24(-1.52%)
Mar 16, 2018 16.20 16.34 15.79 16.09 196,529 -0.08(-0.52%)
Mar 15, 2018 16.25 16.33 15.94 16.17 103,764 -0.12(-0.72%)
Mar 14, 2018 16.45 16.56 16.19 16.29 91,271 -0.09(-0.56%)
Mar 13, 2018 16.45 16.68 16.35 16.38 59,821 -0.11(-0.66%)
Mar 12, 2018 16.54 16.88 16.41 16.49 90,263 -0.13(-0.76%)
Mar 09, 2018 16.21 16.68 16.05 16.62 235,220 +0.40(+2.44%)
Mar 08, 2018 16.20 16.30 16.04 16.22 63,004 -0.01(-0.05%)
Mar 07, 2018 16.39 16.23 134,048 +0.27(+1.68%)
Mar 06, 2018 15.50 15.98 15.50 15.96 112,274 +0.54(+3.49%)
Mar 05, 2018 15.44 15.51 15.30 15.42 185,390 -0.08(-0.54%)
Mar 02, 2018 15.33 15.72 15.24 15.51 118,612 +0.08(+0.54%)
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.