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 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%)
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.