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 (%)
Nov 30, 2017 19.65 19.91 19.57 19.86 74,068 +0.05(+0.25%)
Nov 29, 2017 19.85 19.94 19.74 19.81 46,735 -0.05(-0.25%)
Nov 28, 2017 19.87 19.88 19.71 19.86 73,692 +0.09(+0.46%)
Nov 27, 2017 19.80 19.99 19.72 19.77 49,458 -0.01(-0.05%)
Nov 24, 2017 19.79 19.90 19.68 19.78 24,674 +0.03(+0.15%)
Nov 22, 2017 19.83 19.99 19.55 19.75 86,559 -0.06(-0.30%)
Nov 21, 2017 19.80 19.87 19.69 19.81 47,614 +0.07(+0.35%)
Nov 20, 2017 19.75 19.80 19.56 19.74 46,903 +0.01(+0.05%)
Nov 17, 2017 19.70 19.89 19.61 19.73 78,999 +0.08(+0.41%)
Nov 16, 2017 19.72 19.92 19.64 19.65 45,627 +0.02(+0.10%)
Nov 15, 2017 19.57 19.84 19.55 19.63 57,741 -0.13(-0.66%)
Nov 14, 2017 19.87 19.95 19.62 19.76 74,443 -0.17(-0.85%)
Nov 13, 2017 20.05 20.12 19.79 19.93 33,913 -0.13(-0.65%)
Nov 10, 2017 20.02 20.33 20.02 20.06 64,741 +0.04(+0.20%)
Nov 09, 2017 20.10 20.18 19.84 20.02 92,677 -0.18(-0.89%)
Nov 08, 2017 20.66 20.66 20.13 20.20 65,147 -0.35(-1.70%)
Nov 07, 2017 20.95 20.95 20.43 20.55 46,604 -0.31(-1.49%)
Nov 06, 2017 21.34 21.34 20.51 20.86 40,640 -0.45(-2.11%)
Nov 03, 2017 21.39 21.90 20.92 21.31 123,800 +0.02(+0.09%)
Nov 02, 2017 21.65 21.70 20.95 21.29 70,317 -0.40(-1.84%)
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.