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 (%)
May 31, 2017 19.66 20.19 18.82 19.74 112,457 +0.16(+0.84%)
May 30, 2017 18.85 19.81 18.82 19.57 102,511 +0.70(+3.71%)
May 26, 2017 19.73 20.12 18.76 18.87 122,027 -0.75(-3.82%)
May 25, 2017 19.74 19.95 19.43 19.62 152,141 +0.12(+0.63%)
May 24, 2017 19.17 19.64 19.10 19.50 90,338 +0.21(+1.07%)
May 23, 2017 18.50 19.64 18.44 19.29 227,455 +0.84(+4.55%)
May 22, 2017 18.40 18.63 18.17 18.45 88,081 +0.05(+0.27%)
May 19, 2017 18.10 18.54 17.98 18.40 40,716 +0.26(+1.45%)
May 18, 2017 18.03 18.20 17.85 18.14 39,662 -0.03(-0.18%)
May 17, 2017 17.88 18.41 17.88 18.17 132,931 +0.27(+1.52%)
May 16, 2017 18.02 18.20 17.71 17.90 203,914 -0.03(-0.18%)
May 15, 2017 17.83 18.08 17.70 17.94 83,988 +0.15(+0.83%)
May 12, 2017 17.90 18.43 17.68 17.79 194,499 -0.08(-0.46%)
May 11, 2017 18.15 18.15 17.49 17.87 396,697 -0.36(-1.97%)
May 10, 2017 17.97 18.46 17.89 18.23 227,321 +0.43(+2.39%)
May 09, 2017 18.15 18.31 17.60 17.80 205,777 -0.17(-0.96%)
May 08, 2017 18.45 18.64 17.77 17.98 91,963 -0.30(-1.65%)
May 05, 2017 17.66 18.28 17.58 18.28 249,799 +0.64(+3.61%)
May 04, 2017 17.53 17.79 17.17 17.64 177,572 +0.26(+1.51%)
May 03, 2017 17.63 17.71 17.36 17.38 65,342 -0.13(-0.75%)
May 02, 2017 17.84 17.84 17.26 17.51 159,058 -0.34(-1.92%)
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.