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 (%)
Jun 29, 2018 14.22 14.33 14.05 14.08 120,718 -0.08(-0.60%)
Jun 28, 2018 14.14 14.22 14.00 14.16 96,976 +0.14(+1.03%)
Jun 27, 2018 13.75 14.24 13.59 14.02 169,705 +0.36(+2.67%)
Jun 26, 2018 14.14 14.25 13.53 13.65 409,647 -0.41(-2.89%)
Jun 25, 2018 14.00 14.29 13.89 14.06 168,078 -0.02(-0.12%)
Jun 22, 2018 14.13 14.19 13.96 14.08 355,144 +0.08(+0.54%)
Jun 21, 2018 14.14 14.14 13.93 14.00 109,194 -0.16(-1.14%)
Jun 20, 2018 14.14 14.28 14.06 14.16 53,063 +0.12(+0.84%)
Jun 19, 2018 14.26 14.32 14.00 14.04 100,264 -0.21(-1.49%)
Jun 18, 2018 14.14 14.31 14.01 14.25 92,726 +0.11(+0.78%)
Jun 15, 2018 14.13 14.13 14.14 272,128 +0.02(+0.12%)
Jun 14, 2018 14.03 14.30 14.03 14.13 92,060 +0.11(+0.79%)
Jun 13, 2018 14.30 14.36 13.92 14.02 138,012 -0.34(-2.36%)
Jun 12, 2018 14.35 14.45 14.25 14.36 126,816 +0.05(+0.36%)
Jun 11, 2018 14.31 14.41 14.16 14.30 52,699 +0.01(+0.06%)
Jun 08, 2018 14.30 14.32 14.04 14.30 49,567 -0.02(-0.12%)
Jun 07, 2018 14.36 14.42 14.25 14.31 67,565 -0.03(-0.18%)
Jun 06, 2018 14.21 14.34 67,197 -0.13(-0.88%)
Jun 05, 2018 14.63 14.72 14.40 14.47 85,280 -0.14(-0.93%)
Jun 04, 2018 14.58 14.83 14.51 14.60 99,969 +0.02(+0.12%)
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.