Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
10.22
10.59
10.05
10.47
325,218
+0.30(+2.97%)
Jan 30, 2019
10.20
10.28
10.08
10.17
219,098
+0.09(+0.86%)
Jan 29, 2019
10.11
10.23
10.01
10.08
91,166
+0.04(+0.43%)
Jan 28, 2019
10.27
10.27
9.980
10.04
133,519
-0.27(-2.60%)
Jan 25, 2019
10.16
10.46
10.16
10.31
46,870
+0.19(+1.88%)
Jan 24, 2019
10.07
10.36
10.07
10.12
57,827
+0.09(+0.86%)
Jan 23, 2019
10.07
10.24
9.946
10.03
107,896
+0.00(+0.00%)
Jan 22, 2019
10.08
10.21
9.877
10.03
70,710
-0.05(-0.51%)
Jan 18, 2019
9.946
10.15
9.928
10.08
99,411
+0.19(+1.92%)
Jan 17, 2019
9.816
10.05
9.790
9.894
75,470
+0.12(+1.24%)
Jan 16, 2019
9.738
9.954
9.704
9.773
91,683
+0.14(+1.43%)
Jan 15, 2019
9.617
9.764
9.600
9.635
163,348
-0.01(-0.09%)
Jan 14, 2019
9.678
9.859
9.617
9.643
170,914
-0.12(-1.24%)
Jan 11, 2019
9.617
9.894
9.505
9.764
282,147
+0.12(+1.25%)
Jan 10, 2019
9.868
9.972
9.514
9.643
365,585
-0.25(-2.53%)
Jan 09, 2019
9.712
9.946
9.591
9.894
319,814
+0.16(+1.69%)
Jan 08, 2019
9.548
9.868
9.501
9.730
294,335
+0.28(+2.93%)
Jan 07, 2019
9.237
9.488
9.090
9.453
342,599
+0.17(+1.86%)
Jan 04, 2019
8.935
9.367
8.935
9.280
119,201
+0.43(+4.88%)
Jan 03, 2019
9.185
9.298
8.814
8.848
116,310
-0.32(-3.49%)
Jan 02, 2019
9.488
9.522
9.064
9.168
144,709
-0.41(-4.24%)
Dec 31, 2018
9.116
9.643
8.883
9.574
521,360
+0.53(+5.83%)
Dec 28, 2018
9.038
9.211
8.943
9.047
155,887
-0.03(-0.29%)
Dec 27, 2018
9.047
9.090
8.719
9.073
248,003
-0.03(-0.38%)
Dec 26, 2018
8.986
9.107
8.805
9.107
219,620
+0.07(+0.76%)
Dec 24, 2018
9.116
9.198
8.952
9.038
99,990
-0.07(-0.76%)
Dec 21, 2018
9.272
9.323
9.047
9.107
315,477
-0.14(-1.50%)
Dec 20, 2018
9.453
9.548
9.151
9.246
165,910
-0.25(-2.64%)
Dec 19, 2018
9.401
9.725
9.332
9.496
179,888
+0.14(+1.48%)
Dec 18, 2018
9.807
9.807
9.177
9.358
119,382
-0.35(-3.65%)
Dec 17, 2018
10.21
10.21
9.540
9.712
89,863
-0.42(-4.18%)
Dec 14, 2018
9.816
10.46
9.816
10.14
89,690
+0.34(+3.44%)
Dec 13, 2018
9.885
9.946
9.660
9.799
321,728
-0.03(-0.35%)
Dec 12, 2018
10.13
10.19
9.790
9.833
214,489
-0.21(-2.07%)
Dec 11, 2018
10.71
10.87
10.02
10.04
649,325
-0.53(-4.99%)
Dec 10, 2018
10.84
10.96
10.53
10.57
122,648
-0.24(-2.24%)
Dec 07, 2018
10.85
10.95
10.73
10.81
251,248
-0.04(-0.40%)
Dec 06, 2018
10.65
10.88
10.63
10.85
112,652
-0.18(-1.64%)
Dec 04, 2018
11.40
11.41
11.03
11.03
83,325
-0.35(-3.11%)
Dec 03, 2018
11.38
11.54
11.22
11.39
118,959
+0.15(+1.31%)
Nov 30, 2018
11.05
11.34
11.05
11.24
117,696
+0.10(+0.93%)
Nov 29, 2018
11.09
11.17
10.97
11.14
160,974
+0.06(+0.55%)
Nov 28, 2018
10.86
11.09
10.86
11.08
76,132
+0.20(+1.83%)
Nov 27, 2018
10.85
10.90
10.68
10.88
172,643
+0.03(+0.24%)
Nov 26, 2018
11.11
11.13
10.78
10.85
373,759
-0.13(-1.18%)
Nov 23, 2018
11.07
11.08
10.92
10.98
20,946
-0.04(-0.39%)
Nov 21, 2018
11.03
11.03
11.03
0
+0.23(+2.16%)
Nov 20, 2018
11.22
11.22
10.71
10.79
106,622
-0.48(-4.29%)
Nov 19, 2018
11.40
11.45
11.15
11.28
86,847
-0.17(-1.51%)
Nov 16, 2018
10.92
11.49
10.92
11.45
279,138
+0.48(+4.33%)
Nov 15, 2018
10.90
11.05
10.78
10.97
159,780
+0.05(+0.48%)
Nov 14, 2018
11.14
11.46
10.86
10.92
126,306
-0.21(-1.92%)
Nov 13, 2018
10.94
11.24
10.94
11.14
48,551
+0.21(+1.88%)
Nov 12, 2018
11.38
11.39
10.87
10.93
116,034
-0.77(-6.57%)
Nov 09, 2018
12.00
12.00
11.50
11.70
88,460
-0.29(-2.42%)
Nov 08, 2018
12.05
12.12
11.93
11.99
46,771
-0.02(-0.14%)
Nov 07, 2018
11.79
12.04
11.62
12.01
45,177
+0.33(+2.86%)
Nov 06, 2018
11.52
11.70
11.41
11.67
35,968
+0.15(+1.26%)
Nov 05, 2018
11.83
11.83
11.50
11.53
98,490
-0.22(-1.89%)
Nov 02, 2018
11.75
11.83
11.65
11.75
77,344
-0.03(-0.22%)
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
.