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 (%)
Jun 30, 2017 18.62 19.05 18.39 18.60 64,220 -0.02(-0.13%)
Jun 29, 2017 18.35 18.67 18.15 18.63 111,206 +0.27(+1.48%)
Jun 28, 2017 18.07 18.41 17.97 18.36 265,236 +0.21(+1.18%)
Jun 27, 2017 18.38 18.45 18.03 18.14 113,744 -0.07(-0.36%)
Jun 26, 2017 17.98 18.87 17.98 18.21 280,885 +0.21(+1.14%)
Jun 23, 2017 18.00 18.36 17.86 18.00 1,408,533 +0.12(+0.69%)
Jun 22, 2017 17.86 17.89 17.01 17.88 211,870 -0.10(-0.55%)
Jun 21, 2017 18.14 18.22 17.30 17.98 162,420 -0.21(-1.13%)
Jun 20, 2017 18.17 18.38 18.11 18.18 90,479 -0.05(-0.27%)
Jun 19, 2017 18.41 18.55 18.14 18.23 148,159 -0.07(-0.36%)
Jun 16, 2017 18.40 18.52 18.14 18.30 68,541 -0.15(-0.80%)
Jun 15, 2017 18.34 18.68 18.31 18.45 94,644 +0.01(+0.04%)
Jun 14, 2017 18.57 18.67 18.31 18.44 46,702 -0.24(-1.28%)
Jun 13, 2017 18.40 18.91 18.28 18.68 109,011 +0.39(+2.16%)
Jun 12, 2017 18.92 19.05 18.12 18.28 250,957 -0.46(-2.46%)
Jun 09, 2017 18.81 18.85 18.49 18.74 52,484 +0.02(+0.09%)
Jun 08, 2017 18.91 18.91 18.58 18.73 81,217 -0.10(-0.52%)
Jun 07, 2017 18.89 18.93 18.60 18.82 149,003 -0.03(-0.17%)
Jun 06, 2017 18.88 19.01 18.80 18.86 83,539 -0.02(-0.13%)
Jun 05, 2017 18.99 19.58 18.80 18.88 132,826 -0.21(-1.12%)
Jun 02, 2017 19.44 19.87 18.65 19.10 193,289 -0.31(-1.61%)
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.