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 (%)
Sep 29, 2017 17.66 17.91 17.52 17.73 73,112 +0.09(+0.52%)
Sep 28, 2017 17.34 18.16 17.22 17.64 105,604 +0.34(+1.96%)
Sep 27, 2017 17.38 17.38 17.18 17.30 79,533 +0.02(+0.10%)
Sep 26, 2017 17.46 17.46 17.24 17.28 27,404 +0.08(+0.48%)
Sep 25, 2017 17.06 17.28 17.04 17.20 43,409 +0.05(+0.29%)
Sep 22, 2017 16.98 17.18 16.46 17.15 167,290 +0.02(+0.14%)
Sep 21, 2017 17.21 17.41 17.11 17.13 58,291 -0.14(-0.81%)
Sep 20, 2017 17.29 17.43 17.20 17.27 47,080 -0.02(-0.10%)
Sep 19, 2017 17.27 17.34 17.13 17.28 49,453 +0.02(+0.14%)
Sep 18, 2017 17.23 17.34 17.08 17.26 79,805 +0.07(+0.39%)
Sep 15, 2017 17.43 17.43 17.13 17.19 89,830 -0.19(-1.10%)
Sep 14, 2017 17.36 17.54 17.35 17.38 111,528 -0.07(-0.38%)
Sep 13, 2017 17.39 17.80 17.22 17.45 106,780 +0.17(+0.96%)
Sep 12, 2017 17.21 17.35 17.21 17.28 32,944 +0.11(+0.63%)
Sep 11, 2017 17.07 17.18 16.99 17.18 48,201 +0.17(+1.02%)
Sep 08, 2017 16.98 17.23 16.85 17.00 64,755 +0.02(+0.15%)
Sep 07, 2017 17.05 17.05 16.74 16.98 34,495 -0.09(-0.53%)
Sep 06, 2017 17.31 17.31 17.02 17.07 29,576 -0.22(-1.25%)
Sep 05, 2017 17.31 17.39 17.20 17.28 48,858 +0.04(+0.24%)
Sep 01, 2017 17.30 17.31 17.17 17.24 65,271 +0.02(+0.14%)
Aug 31, 2017 17.06 17.43 17.03 17.22 87,684 +0.14(+0.82%)
Aug 30, 2017 16.98 17.17 16.92 17.08 60,875 +0.07(+0.44%)
Aug 29, 2017 16.91 17.10 16.89 17.00 138,242 +0.01(+0.05%)
Aug 28, 2017 17.03 17.08 16.94 16.99 70,169 -0.02(-0.15%)
Aug 25, 2017 16.98 17.07 16.79 17.02 152,584 +0.13(+0.78%)
Aug 24, 2017 16.78 16.95 16.64 16.89 93,973 +0.27(+1.59%)
Aug 23, 2017 16.90 16.90 16.56 16.62 124,280 -0.23(-1.38%)
Aug 22, 2017 17.50 17.50 16.85 16.85 76,902 -0.30(-1.74%)
Aug 21, 2017 17.39 17.39 16.98 17.15 67,239 -0.17(-0.96%)
Aug 18, 2017 17.41 17.52 17.08 17.32 52,025 -0.09(-0.52%)
Aug 17, 2017 17.53 17.61 17.31 17.41 120,920 -0.17(-0.99%)
Aug 16, 2017 17.64 17.66 17.51 17.58 115,361 +0.02(+0.09%)
Aug 15, 2017 17.68 17.82 17.37 17.56 111,015 -0.19(-1.07%)
Aug 14, 2017 18.00 18.00 17.75 17.75 24,378 -0.13(-0.74%)
Aug 11, 2017 17.66 18.05 17.57 17.89 19,797 +0.16(+0.93%)
Aug 10, 2017 17.89 17.96 17.61 17.72 352,294 -0.27(-1.51%)
Aug 09, 2017 18.07 18.26 17.56 17.99 332,273 -0.16(-0.91%)
Aug 08, 2017 18.32 18.43 18.06 18.16 227,247 -0.07(-0.36%)
Aug 07, 2017 18.15 18.22 18.05 18.22 49,434 +0.08(+0.45%)
Aug 04, 2017 18.17 18.22 18.10 18.14 36,970 +0.01(+0.05%)
Aug 03, 2017 18.41 18.42 18.10 18.13 46,123 -0.29(-1.56%)
Aug 02, 2017 18.77 18.77 18.08 18.42 106,806 -0.01(-0.04%)
Aug 01, 2017 18.38 18.57 18.22 18.43 144,146 -0.03(-0.18%)
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%)
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.