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 (%)
Jul 31, 2017 18.45 18.59 18.31 18.46 56,913 -0.02(-0.09%)
Jul 28, 2017 18.41 18.59 18.26 18.48 217,310 -0.02(-0.13%)
Jul 27, 2017 18.74 18.80 18.21 18.50 117,614 -0.21(-1.10%)
Jul 26, 2017 19.04 19.16 18.25 18.71 93,285 -0.29(-1.52%)
Jul 25, 2017 19.18 19.21 18.36 19.00 141,665 -0.19(-0.99%)
Jul 24, 2017 18.61 19.51 18.29 19.19 118,240 +0.57(+3.05%)
Jul 21, 2017 18.64 18.73 18.29 18.62 33,305 -0.03(-0.18%)
Jul 20, 2017 18.43 18.86 18.31 18.65 37,355 +0.25(+1.39%)
Jul 19, 2017 18.77 18.91 18.28 18.40 51,441 -0.48(-2.53%)
Jul 18, 2017 19.02 19.02 18.54 18.87 85,547 -0.20(-1.04%)
Jul 17, 2017 18.86 19.08 18.78 19.07 47,167 +0.22(+1.18%)
Jul 14, 2017 18.10 18.89 17.99 18.85 67,547 +0.86(+4.80%)
Jul 13, 2017 18.06 18.08 17.94 17.99 468,164 -0.07(-0.41%)
Jul 12, 2017 18.09 18.13 17.90 18.06 186,091 +0.10(+0.55%)
Jul 11, 2017 18.10 18.14 17.81 17.96 41,642 -0.10(-0.55%)
Jul 10, 2017 18.02 18.22 17.85 18.06 88,476 -0.01(-0.05%)
Jul 07, 2017 17.94 18.15 17.71 18.07 79,090 +0.07(+0.37%)
Jul 06, 2017 18.10 18.19 17.91 18.00 94,634 -0.11(-0.59%)
Jul 05, 2017 18.31 18.48 18.10 18.11 59,966 -0.24(-1.30%)
Jul 03, 2017 18.59 18.72 17.97 18.35 86,975 -0.26(-1.37%)
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%)
Jun 01, 2017 19.98 20.12 19.20 19.41 157,780 -0.33(-1.67%)
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.