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 (%)
Apr 28, 2017 17.64 17.73 17.29 17.52 97,740 -0.14(-0.79%)
Apr 27, 2017 17.85 18.17 17.42 17.66 236,778 +0.00(+0.00%)
Apr 26, 2017 17.31 17.84 17.31 17.66 88,909 +0.31(+1.79%)
Apr 25, 2017 17.41 17.80 17.29 17.35 74,918 -0.05(-0.28%)
Apr 24, 2017 17.17 17.47 17.02 17.40 61,990 +0.15(+0.85%)
Apr 21, 2017 17.71 17.71 17.17 17.25 33,658 -0.38(-2.18%)
Apr 20, 2017 17.82 17.85 17.52 17.63 14,206 -0.13(-0.74%)
Apr 19, 2017 17.31 17.94 17.31 17.76 107,221 +0.60(+3.53%)
Apr 18, 2017 16.99 17.35 16.95 17.16 178,136 +0.08(+0.48%)
Apr 17, 2017 17.28 17.28 16.93 17.08 217,173 -0.09(-0.52%)
Apr 13, 2017 17.25 17.38 17.09 17.17 291,830 -0.08(-0.47%)
Apr 12, 2017 17.25 17.41 17.17 17.25 377,112 +0.05(+0.28%)
Apr 11, 2017 17.57 17.57 17.15 17.20 132,193 -0.05(-0.28%)
Apr 10, 2017 17.85 17.85 17.00 17.25 183,027 -0.62(-3.48%)
Apr 07, 2017 17.23 17.93 17.17 17.87 46,015 +0.59(+3.41%)
Apr 06, 2017 17.41 18.13 17.17 17.28 89,788 -0.13(-0.75%)
Apr 05, 2017 17.66 17.71 17.41 17.41 50,791 -0.33(-1.84%)
Apr 04, 2017 17.52 17.80 17.52 17.74 48,595 +0.22(+1.26%)
Apr 03, 2017 18.04 18.06 17.37 17.52 158,318 -0.43(-2.41%)
Mar 31, 2017 18.11 18.15 17.87 17.95 46,937 -0.05(-0.27%)
Mar 30, 2017 17.78 18.15 17.68 18.00 136,733 +0.22(+1.24%)
Mar 29, 2017 18.08 18.14 17.44 17.78 154,807 -0.39(-2.16%)
Mar 28, 2017 18.34 18.34 18.06 18.17 70,529 -0.05(-0.27%)
Mar 27, 2017 18.13 18.34 17.58 18.22 78,751 +0.07(+0.36%)
Mar 24, 2017 17.91 18.16 17.91 18.16 157,144 +0.34(+1.88%)
Mar 23, 2017 17.62 17.93 17.53 17.82 374,441 +0.27(+1.54%)
Mar 22, 2017 17.42 17.80 17.38 17.55 273,708 +0.16(+0.94%)
Mar 21, 2017 17.58 17.58 17.31 17.39 410,533 -0.21(-1.21%)
Mar 20, 2017 18.11 18.11 17.58 17.60 344,259 -0.39(-2.18%)
Mar 17, 2017 18.31 18.36 17.98 17.99 426,484 -0.44(-2.39%)
Mar 16, 2017 18.76 19.16 18.43 18.43 888,542 -0.29(-1.57%)
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.