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 (%)
May 31, 2017 23.90 24.54 22.87 23.99 92,523 +0.20(+0.84%)
May 30, 2017 22.91 24.08 22.87 23.79 84,340 +0.85(+3.71%)
May 26, 2017 23.98 24.46 22.80 22.94 100,397 -0.91(-3.82%)
May 25, 2017 23.99 24.25 23.62 23.85 125,173 +0.15(+0.63%)
May 24, 2017 23.30 23.87 23.22 23.70 74,325 +0.25(+1.07%)
May 23, 2017 22.48 23.88 22.41 23.45 187,137 +1.02(+4.55%)
May 22, 2017 22.36 22.64 22.08 22.43 72,468 +0.06(+0.27%)
May 19, 2017 22.00 22.53 21.85 22.37 33,499 +0.32(+1.45%)
May 18, 2017 21.92 22.12 21.69 22.05 32,632 -0.04(-0.18%)
May 17, 2017 21.73 22.38 21.73 22.09 109,368 +0.33(+1.52%)
May 16, 2017 21.90 22.12 21.52 21.76 167,769 -0.04(-0.18%)
May 15, 2017 21.67 21.97 21.51 21.80 69,101 +0.04(+0.18%)
May 12, 2017 21.89 22.55 21.63 21.76 158,993 -0.10(-0.46%)
May 11, 2017 22.20 22.20 21.39 21.86 324,279 -0.44(-1.97%)
May 10, 2017 21.98 22.58 21.88 22.30 185,823 +0.52(+2.39%)
May 09, 2017 22.20 22.40 21.53 21.78 168,212 -0.21(-0.95%)
May 08, 2017 22.57 22.80 21.74 21.99 75,175 -0.37(-1.65%)
May 05, 2017 21.60 22.36 21.50 22.36 204,198 +0.78(+3.61%)
May 04, 2017 21.44 21.77 21.01 21.58 145,156 +0.32(+1.51%)
May 03, 2017 21.57 21.66 21.24 21.26 53,414 -0.16(-0.75%)
May 02, 2017 21.82 21.82 21.12 21.42 130,022 -0.42(-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.