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 (%)
Dec 31, 2019
17.64
17.79
17.42
17.54
55,157
-0.19(-1.06%)
Dec 30, 2019
17.84
17.92
17.63
17.72
34,615
-0.10(-0.55%)
Dec 27, 2019
17.91
18.00
17.78
17.82
46,783
-0.09(-0.50%)
Dec 26, 2019
17.79
17.98
17.79
17.91
48,160
+0.10(+0.55%)
Dec 24, 2019
17.89
18.27
17.81
17.81
50,244
-0.04(-0.25%)
Dec 23, 2019
17.64
17.87
17.57
17.86
165,622
+0.17(+0.96%)
Dec 20, 2019
17.62
17.83
17.52
17.69
151,514
+0.07(+0.41%)
Dec 19, 2019
17.51
17.63
17.36
17.62
188,572
+0.11(+0.61%)
Dec 18, 2019
17.58
17.58
17.38
17.51
53,400
-0.13(-0.71%)
Dec 17, 2019
17.60
17.79
17.49
17.63
62,363
+0.05(+0.31%)
Dec 16, 2019
17.87
17.94
17.44
17.58
251,377
-0.25(-1.41%)
Dec 13, 2019
17.73
17.86
17.60
17.83
82,735
+0.10(+0.56%)
Dec 12, 2019
17.23
17.83
17.20
17.73
162,757
+0.56(+3.23%)
Dec 11, 2019
16.86
17.31
16.81
17.18
192,764
+0.31(+1.86%)
Dec 10, 2019
16.95
17.08
16.64
16.86
115,232
-0.11(-0.63%)
Dec 09, 2019
17.04
17.11
16.86
16.97
122,536
-0.13(-0.73%)
Dec 06, 2019
16.93
17.30
16.93
17.10
304,257
+0.19(+1.11%)
Dec 05, 2019
16.69
17.04
16.69
16.91
179,641
+0.21(+1.23%)
Dec 04, 2019
16.58
16.87
16.56
16.70
250,066
+0.13(+0.76%)
Dec 03, 2019
16.34
16.64
16.28
16.58
140,528
+0.09(+0.54%)
Dec 02, 2019
16.66
16.75
16.41
16.49
204,917
-0.16(-0.97%)
Nov 29, 2019
16.64
16.81
16.48
16.65
82,512
-0.01(-0.05%)
Nov 27, 2019
16.84
16.84
16.55
16.66
171,389
-0.10(-0.59%)
Nov 26, 2019
16.52
16.82
16.52
16.76
158,302
+0.23(+1.41%)
Nov 25, 2019
16.79
16.86
16.47
16.52
78,223
-0.26(-1.55%)
Nov 22, 2019
17.00
17.02
16.71
16.78
59,065
-0.19(-1.11%)
Nov 21, 2019
16.95
17.17
16.81
16.97
140,325
+0.02(+0.11%)
Nov 20, 2019
16.95
17.09
16.93
16.95
103,572
+0.03(+0.16%)
Nov 19, 2019
17.01
17.21
16.93
16.93
157,933
-0.04(-0.21%)
Nov 18, 2019
17.31
17.33
16.88
16.96
76,817
-0.33(-1.92%)
Nov 15, 2019
17.21
17.46
17.11
17.29
127,174
+0.14(+0.84%)
Nov 14, 2019
17.48
17.66
17.10
17.15
104,269
-0.36(-2.05%)
Nov 13, 2019
16.99
17.80
16.99
17.51
118,572
+0.57(+3.36%)
Nov 12, 2019
16.90
17.07
16.67
16.94
222,742
+0.13(+0.79%)
Nov 11, 2019
16.76
17.07
16.76
16.81
171,169
+0.02(+0.11%)
Nov 08, 2019
16.82
16.85
16.66
16.79
80,741
+0.03(+0.16%)
Nov 07, 2019
16.84
17.08
16.76
16.76
142,685
+0.09(+0.53%)
Nov 06, 2019
16.32
16.85
16.31
16.67
506,101
+0.30(+1.85%)
Nov 05, 2019
16.75
16.90
16.23
16.37
132,414
-0.21(-1.29%)
Nov 04, 2019
16.83
16.93
16.57
16.58
93,555
-0.13(-0.80%)
Nov 01, 2019
16.68
16.89
16.53
16.72
204,328
+0.12(+0.70%)
Oct 31, 2019
16.70
17.01
16.50
16.60
128,680
+0.16(+0.97%)
Oct 30, 2019
16.45
16.59
16.10
16.44
59,524
-0.03(-0.16%)
Oct 29, 2019
15.86
16.55
15.66
16.47
132,276
+0.52(+3.23%)
Oct 28, 2019
16.01
16.05
15.86
15.95
70,842
-0.01(-0.06%)
Oct 25, 2019
15.87
16.08
15.87
15.96
104,357
+0.07(+0.45%)
Oct 24, 2019
16.06
16.10
15.70
15.89
84,443
-0.14(-0.89%)
Oct 23, 2019
15.97
16.08
15.79
16.03
160,489
+0.04(+0.22%)
Oct 22, 2019
15.89
16.08
15.76
16.00
123,347
+0.09(+0.56%)
Oct 21, 2019
15.78
15.97
15.72
15.91
82,725
+0.24(+1.53%)
Oct 18, 2019
15.30
15.70
15.30
15.67
52,291
+0.25(+1.61%)
Oct 17, 2019
15.14
15.44
15.14
15.42
61,608
+0.30(+2.00%)
Oct 16, 2019
14.98
15.22
14.96
15.12
135,189
+0.10(+0.65%)
Oct 15, 2019
14.96
15.10
14.81
15.02
58,320
+0.11(+0.72%)
Oct 14, 2019
14.88
14.93
14.73
14.91
51,547
+0.04(+0.30%)
Oct 11, 2019
14.51
15.00
14.41
14.87
44,869
+0.52(+3.66%)
Oct 10, 2019
14.44
14.46
14.29
14.34
56,743
-0.05(-0.37%)
Oct 09, 2019
14.36
14.48
14.12
14.40
65,389
+0.14(+1.00%)
Oct 08, 2019
14.36
14.36
14.10
14.25
84,040
-0.12(-0.87%)
Oct 07, 2019
14.36
14.44
14.26
14.38
75,414
-0.02(-0.12%)
Oct 04, 2019
14.11
14.64
13.96
14.40
89,063
+0.28(+1.95%)
Oct 03, 2019
14.00
14.23
13.89
14.12
49,777
+0.16(+1.15%)
Oct 02, 2019
14.06
14.06
13.68
13.96
106,372
-0.17(-1.20%)
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
.