Skip to main content
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 (%)
Oct 31, 2017 17.41 18.19 17.41 17.75 147,073 +0.89(+5.25%)
Oct 30, 2017 17.11 17.22 16.84 16.87 124,004 -0.21(-1.21%)
Oct 27, 2017 17.11 17.21 17.00 17.08 89,502 -0.01(-0.05%)
Oct 26, 2017 17.14 17.14 16.60 17.08 206,036 -0.44(-2.50%)
Oct 25, 2017 17.79 17.79 17.31 17.52 112,697 -0.01(-0.05%)
Oct 24, 2017 17.51 17.73 17.32 17.53 155,912 -0.02(-0.14%)
Oct 23, 2017 17.46 17.62 17.38 17.56 27,055 +0.17(+1.00%)
Oct 20, 2017 17.46 17.63 17.32 17.38 25,281 -0.11(-0.62%)
Oct 19, 2017 17.60 17.61 17.25 17.49 118,069 -0.16(-0.89%)
Oct 18, 2017 17.42 17.85 17.31 17.65 100,588 +0.35(+2.01%)
Oct 17, 2017 17.39 17.56 17.23 17.30 131,645 -0.19(-1.09%)
Oct 16, 2017 17.35 17.51 17.23 17.49 55,848 +0.08(+0.48%)
Oct 13, 2017 17.35 17.51 17.18 17.41 58,907 +0.16(+0.91%)
Oct 12, 2017 17.37 17.54 17.22 17.25 28,888 -0.29(-1.65%)
Oct 11, 2017 17.56 17.82 17.33 17.54 218,482 +0.04(+0.24%)
Oct 10, 2017 17.57 17.84 17.44 17.50 59,785 +0.00(+0.00%)
Oct 09, 2017 17.66 17.85 17.46 17.50 21,092 -0.05(-0.28%)
Oct 06, 2017 17.73 17.75 17.44 17.55 23,327 -0.04(-0.24%)
Oct 05, 2017 17.76 17.76 17.51 17.59 13,317 -0.05(-0.28%)
Oct 04, 2017 17.73 18.00 17.56 17.64 36,237 -0.12(-0.65%)
Oct 03, 2017 17.75 17.94 17.67 17.75 27,667 +0.02(+0.09%)
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.