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 (%)
Aug 31, 2017 20.60 21.05 20.56 20.79 72,613 +0.17(+0.82%)
Aug 30, 2017 20.51 20.73 20.43 20.62 50,412 +0.09(+0.44%)
Aug 29, 2017 20.42 20.65 20.40 20.53 114,480 +0.01(+0.05%)
Aug 28, 2017 20.56 20.62 20.46 20.52 58,108 -0.03(-0.15%)
Aug 25, 2017 20.50 20.61 20.28 20.55 126,357 +0.16(+0.78%)
Aug 24, 2017 20.26 20.47 20.09 20.39 77,821 +0.32(+1.59%)
Aug 23, 2017 20.41 20.41 20.00 20.07 102,918 -0.28(-1.38%)
Aug 22, 2017 21.13 21.13 20.35 20.35 63,684 -0.36(-1.74%)
Aug 21, 2017 21.00 21.00 20.50 20.71 55,682 -0.20(-0.96%)
Aug 18, 2017 21.02 21.16 20.62 20.91 43,083 -0.11(-0.52%)
Aug 17, 2017 21.17 21.26 20.90 21.02 100,136 -0.21(-0.99%)
Aug 16, 2017 21.30 21.33 21.14 21.23 95,532 +0.02(+0.09%)
Aug 15, 2017 21.35 21.52 20.97 21.21 91,933 -0.37(-1.71%)
Aug 14, 2017 21.88 21.88 21.57 21.58 20,057 -0.16(-0.74%)
Aug 11, 2017 21.47 21.94 21.36 21.74 16,288 +0.20(+0.93%)
Aug 10, 2017 21.74 21.83 21.40 21.54 289,847 -0.33(-1.51%)
Aug 09, 2017 21.96 22.19 21.34 21.87 273,375 -0.20(-0.91%)
Aug 08, 2017 22.27 22.40 21.95 22.07 186,966 -0.08(-0.36%)
Aug 07, 2017 22.07 22.15 21.94 22.15 40,672 +0.10(+0.45%)
Aug 04, 2017 22.08 22.15 22.00 22.05 30,417 +0.01(+0.05%)
Aug 03, 2017 22.38 22.39 22.00 22.04 37,948 -0.35(-1.56%)
Aug 02, 2017 22.82 22.82 21.98 22.39 87,874 -0.01(-0.04%)
Aug 01, 2017 22.34 22.57 22.14 22.40 118,595 -0.04(-0.18%)
Jul 31, 2017 22.43 22.60 22.25 22.44 46,825 -0.02(-0.09%)
Jul 28, 2017 22.38 22.60 22.19 22.46 178,790 -0.03(-0.13%)
Jul 27, 2017 22.78 22.85 22.13 22.49 96,766 -0.25(-1.10%)
Jul 26, 2017 23.14 23.29 22.18 22.74 76,750 -0.35(-1.52%)
Jul 25, 2017 23.31 23.35 22.31 23.09 116,554 -0.23(-0.99%)
Jul 24, 2017 22.62 23.71 22.23 23.32 97,281 +0.69(+3.05%)
Jul 21, 2017 22.66 22.77 22.23 22.63 27,402 -0.04(-0.18%)
Jul 20, 2017 22.40 22.92 22.25 22.67 30,734 +0.31(+1.39%)
Jul 19, 2017 22.82 22.99 22.22 22.36 42,323 -0.58(-2.53%)
Jul 18, 2017 23.12 23.12 22.54 22.94 70,383 -0.24(-1.04%)
Jul 17, 2017 22.93 23.19 22.83 23.18 38,807 +0.27(+1.18%)
Jul 14, 2017 22.00 22.96 21.86 22.91 55,574 +1.05(+4.80%)
Jul 13, 2017 21.95 21.98 21.80 21.86 385,178 -0.09(-0.41%)
Jul 12, 2017 21.99 22.04 21.76 21.95 153,105 +0.12(+0.55%)
Jul 11, 2017 22.00 22.05 21.65 21.83 34,261 -0.12(-0.55%)
Jul 10, 2017 21.90 22.14 21.70 21.95 72,793 -0.01(-0.05%)
Jul 07, 2017 21.81 22.06 21.53 21.96 65,071 +0.08(+0.37%)
Jul 06, 2017 22.00 22.11 21.77 21.88 77,860 -0.13(-0.59%)
Jul 05, 2017 22.25 22.46 22.00 22.01 49,337 -0.29(-1.30%)
Jul 03, 2017 22.60 22.75 21.84 22.30 71,558 -0.31(-1.37%)
Jun 30, 2017 22.63 23.15 22.35 22.61 52,837 -0.03(-0.13%)
Jun 29, 2017 22.30 22.69 22.06 22.64 91,494 +0.33(+1.48%)
Jun 28, 2017 21.96 22.38 21.84 22.31 218,221 +0.26(+1.18%)
Jun 27, 2017 22.34 22.43 21.91 22.05 93,582 -0.08(-0.36%)
Jun 26, 2017 21.85 22.94 21.85 22.13 231,096 +0.25(+1.14%)
Jun 23, 2017 21.88 22.31 21.71 21.88 1,158,857 +0.15(+0.69%)
Jun 22, 2017 21.71 21.74 20.68 21.73 174,314 -0.12(-0.55%)
Jun 21, 2017 22.05 22.14 21.03 21.85 133,630 -0.25(-1.13%)
Jun 20, 2017 22.08 22.34 22.01 22.10 74,441 -0.06(-0.27%)
Jun 19, 2017 22.38 22.55 22.05 22.16 121,897 -0.08(-0.36%)
Jun 16, 2017 22.37 22.51 22.05 22.24 56,392 -0.18(-0.80%)
Jun 15, 2017 22.29 22.70 22.25 22.42 77,868 +0.01(+0.04%)
Jun 14, 2017 22.57 22.69 22.25 22.41 38,424 -0.29(-1.28%)
Jun 13, 2017 22.37 22.99 22.22 22.70 89,688 +0.48(+2.16%)
Jun 12, 2017 23.00 23.15 22.02 22.22 206,473 -0.56(-2.46%)
Jun 09, 2017 22.86 22.91 22.47 22.78 43,181 +0.02(+0.09%)
Jun 08, 2017 22.98 22.98 22.58 22.76 66,821 -0.12(-0.52%)
Jun 07, 2017 22.96 23.01 22.61 22.88 122,591 -0.04(-0.17%)
Jun 06, 2017 22.95 23.11 22.85 22.92 68,731 -0.03(-0.13%)
Jun 05, 2017 23.08 23.80 22.85 22.95 109,282 -0.26(-1.12%)
Jun 02, 2017 23.63 24.15 22.67 23.21 159,027 -0.38(-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.